{"ticker": "TAP", "overview": {"cik": "24545", "ticker": "TAP-A", "name": "MOLSON COORS BEVERAGE CO", "industry": "Malt Beverages", "country": "United States", "sic": "2082", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000024545-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000024545-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000806", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001225208-26-006582", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000024545-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000024545-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077086", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066954", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000024545-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065786", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001104659-26-065781", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001628280-26-037335", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-21", "title": "Form FWP", "accession": "0001104659-26-064659", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000054", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-20", "title": "Prospectus", "accession": "0001104659-26-064169", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001695566-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000049", "price_sensitive": false}]}, "description": "Molson Coors Beverage Company trades as TAP on the NYSE and is registered in the United States. Privy Trades holds 42 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "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": "TAP", "has_prices": true, "as_of": "2026-08-07", "last": 43.37, "prev_close": 42.41, "change": 0.9600000000000009, "change_pct": 0.02263617071445416, "session_volume": 3222523.0, "vwap_5": 42.38298670404006, "vwap_20": 41.46634077451384, "vwap_60": 40.58438379437615, "vwap_250": 44.980307579898216, "high_52w": 54.38, "low_52w": 38.43, "avg_volume_20": 3116505.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001669", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO moves to a 4.61% passive stake in TAP", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0002100119-26-001669-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100121-26-001094", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO moves to a 7.05% passive stake in TAP", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0002100121-26-001094-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001167557-26-000202", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.34% passive stake in TAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000202-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0002100119-26-000807", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "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": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO takes a 6.87% passive stake in TAP", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0002100119-26-000807-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000480", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "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": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO crosses 5% of TAP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0002100121-26-000480-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-492", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Beverage Company Class B Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-001874", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO adjusts its stake in TAP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0000102909-26-001874-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034285-T84", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "> Bank of America\nMolson Coors Beverage Company\nClass B Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "HOUSE-2025-20033619-T104", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "> Bank of America\nMolson Coors Beverage Company\nClass B Common Stock", "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": "On the Hill: Hon. Gilbert Cisneros buys TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503443}, {"id": "HOUSE-2025-20032242-T11", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "ong Term Growth\nJT Molson Coors Beverage Company\nClass B Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581203}, {"id": "HOUSE-2026-20035035-T43", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Account (3935)\nJT Molson Coors Beverage Company\nClass B Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584083}, {"id": "HOUSE-2026-20035035-T44", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Efficient Core\nJT Molson Coors Beverage Company\nClass B Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson buys TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584083}, {"id": "HOUSE-2025-20032248-T28", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "D: Ticker 7011 JP\nMolson Coors Beverage Company\nClass B Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610003}, {"id": "HOUSE-2025-20031022-T37", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "> Bank of America\nMolson Coors Beverage Company\nClass B Common Stock", "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": "On the Hill: Hon. Gilbert Cisneros buys TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}, {"id": "HOUSE-2023-20022948-T106", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "dchildren 1986 Trust > TACS R3K\nMolson Coors Beverage Company\nClass B", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875763}, {"id": "HOUSE-2023-20022653-T160", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "dchildren 1986 Trust > TACS R3K\nMolson Coors Beverage Company\nClass B", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933363}, {"id": "HOUSE-2022-20022081-T39", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "w York Brokerage Account 340\nJT Molson Coors Beverage Company\nClass B", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee trims TAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064403}, {"id": "SENATE-3e92b9d51997481eb10655569cd8bd9f-3", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven offloads TAP ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/", "trade_date": "2018-12-27", "timestamp": "2018-12-27", "mins": 4129363}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-34", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patty Murray sells TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935763}, {"id": "SENATE-66856e4d4c3b45dc8babba2c28323d5d-29", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patty Murray files a buy in TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066803}, {"id": "SENATE-b4db91d71db04cebbfd45ad0b94694cd-2", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Hoeven picks up TAP ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4db91d7-1db0-4ceb-bfd4-5ad0b94694cd/", "trade_date": "2015-08-13", "timestamp": "2015-08-13", "mins": 5903443}, {"id": "SENATE-5bdbba1a479448faa26c09717428dc37-122", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/", "trade_date": "2015-05-14", "timestamp": "2015-05-14", "mins": 6034483}, {"id": "SENATE-75f0461ac84a468ba5671ce5cf492f91-122", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/", "trade_date": "2015-05-14", "timestamp": "2015-05-14", "mins": 6034483}, {"id": "SENATE-112fdda970c44cc5a3865c9491ba2d9b-122", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/", "trade_date": "2015-05-14", "timestamp": "2015-05-14", "mins": 6034483}, {"id": "SENATE-5bdbba1a479448faa26c09717428dc37-117", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/", "trade_date": "2015-05-07", "timestamp": "2015-05-07", "mins": 6044563}, {"id": "SENATE-75f0461ac84a468ba5671ce5cf492f91-117", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/", "trade_date": "2015-05-07", "timestamp": "2015-05-07", "mins": 6044563}, {"id": "SENATE-112fdda970c44cc5a3865c9491ba2d9b-117", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/", "trade_date": "2015-05-07", "timestamp": "2015-05-07", "mins": 6044563}, {"id": "SENATE-5bdbba1a479448faa26c09717428dc37-72", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/", "trade_date": "2015-02-11", "timestamp": "2015-02-11", "mins": 6166963}, {"id": "SENATE-75f0461ac84a468ba5671ce5cf492f91-72", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/", "trade_date": "2015-02-11", "timestamp": "2015-02-11", "mins": 6166963}, {"id": "SENATE-112fdda970c44cc5a3865c9491ba2d9b-72", "src": "CONGRESS", "ticker": "TAP", "cik": "", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "Molson Coors Brewing Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps TAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/", "trade_date": "2015-02-11", "timestamp": "2015-02-11", "mins": 6166963}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001669", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO moves to a 4.61% passive stake in TAP", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0002100119-26-001669-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100121-26-001094", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO moves to a 7.05% passive stake in TAP", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0002100121-26-001094-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001167557-26-000202", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.34% passive stake in TAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000202-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0002100119-26-000807", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "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": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO takes a 6.87% passive stake in TAP", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0002100119-26-000807-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000480", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "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": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO crosses 5% of TAP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0002100121-26-000480-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001874", "src": "13DG", "ticker": "TAP", "cik": "24545", "company": "MOLSON COORS BEVERAGE CO", "company_raw": "MOLSON COORS BEVERAGE CO", "who": "Molson Coors Beverage Co", "who_key": "MOLSON COORS BEVERAGE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "MOLSON COORS BEVERAGE CO adjusts its stake in TAP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/24545/0000102909-26-001874-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Molson Coors Beverage Company Class B Common Stock", "new_value": "MOLSON COORS BEVERAGE CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000024545", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000024545", "applied": 1, "detected_at": "2026-10-28T01:44:51.720058"}]}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 100001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 100001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}, {"action": "BUY", "amount": 100001.0, "date": "2015-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4db91d7-1db0-4ceb-bfd4-5ad0b94694cd/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 21021.0, "net": -21021.0, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000024545-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000024545-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000806", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001225208-26-006582", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000024545-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000024545-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077086", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066954", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000024545-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065786", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001104659-26-065781", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001628280-26-037335", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-21", "title": "Form FWP", "accession": "0001104659-26-064659", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000024545-26-000054", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-20", "title": "Prospectus", "accession": "0001104659-26-064169", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001695566-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0000024545-26-000049", "price_sensitive": false}], "performance": {"ticker": "TAP", "has_prices": true, "summary": {"n": 7, "avg": -0.21500185047302786, "win_rate": 0.0, "best": -0.0006912442396313626, "worst": -0.5618749368623094, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 43.4, "return": -0.0006912442396313626}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 46.45, "return": -0.06630785791173316}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 44.09, "return": -0.01633023361306432}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 49.22, "return": -0.11885412433969934}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 53.05, "return": -0.1824693685202639}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 98.23, "return": -0.5584851878244936}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2015-08-13", "score": 0.0, "ref_price": 98.99, "return": -0.5618749368623094}]}, "price_series": [{"date": "2016-08-08", "close": 98.99, "volume": 964673.0}, {"date": "2016-08-09", "close": 99.39, "volume": 1342206.0}, {"date": "2016-08-10", "close": 99.59, "volume": 988857.0}, {"date": "2016-08-11", "close": 99.57, "volume": 1116286.0}, {"date": "2016-08-12", "close": 99.79, "volume": 791024.0}, {"date": "2016-08-15", "close": 98.95, "volume": 1633342.0}, {"date": "2016-08-16", "close": 98.92, "volume": 1101646.0}, {"date": "2016-08-17", "close": 99.12, "volume": 1571430.0}, {"date": "2016-08-18", "close": 99.0, "volume": 1500935.0}, {"date": "2016-08-19", "close": 99.34, "volume": 1743258.0}, {"date": "2016-08-22", "close": 99.75, "volume": 1554783.0}, {"date": "2016-08-23", "close": 100.13, "volume": 1218767.0}, {"date": "2016-08-24", "close": 100.65, "volume": 1228540.0}, {"date": "2016-08-25", "close": 101.01, "volume": 1313268.0}, {"date": "2016-08-26", "close": 101.88, "volume": 1426948.0}, {"date": "2016-08-29", "close": 103.33, "volume": 1655282.0}, {"date": "2016-08-30", "close": 103.11, "volume": 1412324.0}, {"date": "2016-08-31", "close": 102.32, "volume": 1246600.0}, {"date": "2016-09-01", "close": 102.47, "volume": 1189948.0}, {"date": "2016-09-02", "close": 104.21, "volume": 1439924.0}, {"date": "2016-09-06", "close": 106.61, "volume": 2023878.0}, {"date": "2016-09-07", "close": 105.93, "volume": 1651801.0}, {"date": "2016-09-08", "close": 104.32, "volume": 2108013.0}, {"date": "2016-09-09", "close": 101.34, "volume": 1990413.0}, {"date": "2016-09-12", "close": 103.73, "volume": 2081742.0}, {"date": "2016-09-13", "close": 101.54, "volume": 1822305.0}, {"date": "2016-09-14", "close": 102.36, "volume": 1852543.0}, {"date": "2016-09-15", "close": 103.66, "volume": 2183649.0}, {"date": "2016-09-16", "close": 102.8, "volume": 1443585.0}, {"date": "2016-09-19", "close": 102.58, "volume": 1132214.0}, {"date": "2016-09-20", "close": 102.2, "volume": 1451716.0}, {"date": "2016-09-21", "close": 105.15, "volume": 2079603.0}, {"date": "2016-09-22", "close": 106.78, "volume": 1780010.0}, {"date": "2016-09-23", "close": 105.97, "volume": 1373803.0}, {"date": "2016-09-26", "close": 104.26, "volume": 2081290.0}, {"date": "2016-09-27", "close": 107.53, "volume": 3524542.0}, {"date": "2016-09-28", "close": 109.61, "volume": 5446761.0}, {"date": "2016-09-29", "close": 108.44, "volume": 2321723.0}, {"date": "2016-09-30", "close": 109.8, "volume": 3028348.0}, {"date": "2016-10-03", "close": 108.68, "volume": 1929985.0}, {"date": "2016-10-04", "close": 107.82, "volume": 1680129.0}, {"date": "2016-10-05", "close": 107.78, "volume": 1541034.0}, {"date": "2016-10-06", "close": 107.73, "volume": 1074251.0}, {"date": "2016-10-07", "close": 107.65, "volume": 1207568.0}, {"date": "2016-10-10", "close": 109.83, "volume": 1801271.0}, {"date": "2016-10-11", "close": 109.84, "volume": 2079104.0}, {"date": "2016-10-12", "close": 110.25, "volume": 1265921.0}, {"date": "2016-10-13", "close": 110.65, "volume": 1515583.0}, {"date": "2016-10-14", "close": 111.25, "volume": 1687375.0}, {"date": "2016-10-17", "close": 110.39, "volume": 1134508.0}, {"date": "2016-10-18", "close": 110.11, "volume": 1150522.0}, {"date": "2016-10-19", "close": 109.09, "volume": 1679125.0}, {"date": "2016-10-20", "close": 108.53, "volume": 1924604.0}, {"date": "2016-10-21", "close": 108.63, "volume": 1757892.0}, {"date": "2016-10-24", "close": 108.3, "volume": 1221517.0}, {"date": "2016-10-25", "close": 108.1, "volume": 2047256.0}, {"date": "2016-10-26", "close": 106.11, "volume": 1439980.0}, {"date": "2016-10-27", "close": 104.86, "volume": 1901097.0}, {"date": "2016-10-28", "close": 104.49, "volume": 1943065.0}, {"date": "2016-10-31", "close": 103.81, "volume": 2236189.0}, {"date": "2016-11-01", "close": 105.31, "volume": 6877587.0}, {"date": "2016-11-02", "close": 103.65, "volume": 2462004.0}, {"date": "2016-11-03", "close": 103.02, "volume": 1918741.0}, {"date": "2016-11-04", "close": 102.81, "volume": 1448496.0}, {"date": "2016-11-07", "close": 105.0, "volume": 1789851.0}, {"date": "2016-11-08", "close": 105.88, "volume": 1819042.0}, {"date": "2016-11-09", "close": 103.09, "volume": 2326846.0}, {"date": "2016-11-10", "close": 99.66, "volume": 4565616.0}, {"date": "2016-11-11", "close": 99.05, "volume": 1674892.0}, {"date": "2016-11-14", "close": 96.82, "volume": 2878633.0}, {"date": "2016-11-15", "close": 97.72, "volume": 1783124.0}, {"date": "2016-11-16", "close": 97.51, "volume": 1219074.0}, {"date": "2016-11-17", "close": 97.94, "volume": 1097939.0}, {"date": "2016-11-18", "close": 96.83, "volume": 1480545.0}, {"date": "2016-11-21", "close": 98.55, "volume": 1408930.0}, {"date": "2016-11-22", "close": 99.98, "volume": 1881962.0}, {"date": "2016-11-23", "close": 98.89, "volume": 1222197.0}, {"date": "2016-11-25", "close": 99.74, "volume": 716927.0}, {"date": "2016-11-28", "close": 99.83, "volume": 1526179.0}, {"date": "2016-11-29", "close": 100.05, "volume": 1233125.0}, {"date": "2016-11-30", "close": 98.03, "volume": 1819359.0}, {"date": "2016-12-01", "close": 94.66, "volume": 3214603.0}, {"date": "2016-12-02", "close": 95.63, "volume": 1796031.0}, {"date": "2016-12-05", "close": 95.53, "volume": 1732765.0}, {"date": "2016-12-06", "close": 95.48, "volume": 1485198.0}, {"date": "2016-12-07", "close": 97.13, "volume": 2130670.0}, {"date": "2016-12-08", "close": 98.11, "volume": 1602030.0}, {"date": "2016-12-09", "close": 99.04, "volume": 1135737.0}, {"date": "2016-12-12", "close": 99.4, "volume": 1757611.0}, {"date": "2016-12-13", "close": 99.83, "volume": 1663435.0}, {"date": "2016-12-14", "close": 98.8, "volume": 1648453.0}, {"date": "2016-12-15", "close": 97.48, "volume": 1857199.0}, {"date": "2016-12-16", "close": 97.85, "volume": 2058890.0}, {"date": "2016-12-19", "close": 97.59, "volume": 1144401.0}, {"date": "2016-12-20", "close": 96.01, "volume": 1529691.0}, {"date": "2016-12-21", "close": 97.31, "volume": 1122119.0}, {"date": "2016-12-22", "close": 96.84, "volume": 684266.0}, {"date": "2016-12-23", "close": 97.74, "volume": 611617.0}, {"date": "2016-12-27", "close": 97.49, "volume": 600917.0}, {"date": "2016-12-28", "close": 96.96, "volume": 561983.0}, {"date": "2016-12-29", "close": 98.02, "volume": 624625.0}, {"date": "2016-12-30", "close": 97.31, "volume": 999454.0}, {"date": "2017-01-03", "close": 97.88, "volume": 1105063.0}, {"date": "2017-01-04", "close": 99.41, "volume": 1213369.0}, {"date": "2017-01-05", "close": 99.68, "volume": 1932318.0}, {"date": "2017-01-06", "close": 99.79, "volume": 879540.0}, {"date": "2017-01-09", "close": 98.28, "volume": 1347702.0}, {"date": "2017-01-10", "close": 96.41, "volume": 2558125.0}, {"date": "2017-01-11", "close": 95.67, "volume": 1591202.0}, {"date": "2017-01-12", "close": 95.43, "volume": 2101380.0}, {"date": "2017-01-13", "close": 97.62, "volume": 1608380.0}, {"date": "2017-01-17", "close": 97.91, "volume": 1339402.0}, {"date": "2017-01-18", "close": 98.2, "volume": 1138537.0}, {"date": "2017-01-19", "close": 97.54, "volume": 993584.0}, {"date": "2017-01-20", "close": 97.62, "volume": 908163.0}, {"date": "2017-01-23", "close": 96.19, "volume": 1698117.0}, {"date": "2017-01-24", "close": 96.88, "volume": 2208770.0}, {"date": "2017-01-25", "close": 96.99, "volume": 2238881.0}, {"date": "2017-01-26", "close": 96.04, "volume": 1304974.0}, {"date": "2017-01-27", "close": 95.35, "volume": 1017446.0}, {"date": "2017-01-30", "close": 95.47, "volume": 1179788.0}, {"date": "2017-01-31", "close": 96.52, "volume": 1299295.0}, {"date": "2017-02-01", "close": 96.42, "volume": 1300455.0}, {"date": "2017-02-02", "close": 95.95, "volume": 1094598.0}, {"date": "2017-02-03", "close": 97.0, "volume": 1519722.0}, {"date": "2017-02-06", "close": 96.48, "volume": 1904311.0}, {"date": "2017-02-07", "close": 94.89, "volume": 3250780.0}, {"date": "2017-02-08", "close": 95.62, "volume": 2693851.0}, {"date": "2017-02-09", "close": 96.67, "volume": 1655168.0}, {"date": "2017-02-10", "close": 95.95, "volume": 1562376.0}, {"date": "2017-02-13", "close": 96.21, "volume": 1653198.0}, {"date": "2017-02-14", "close": 99.5, "volume": 4140291.0}, {"date": "2017-02-15", "close": 99.03, "volume": 2561603.0}, {"date": "2017-02-16", "close": 99.8, "volume": 1864863.0}, {"date": "2017-02-17", "close": 101.59, "volume": 2856531.0}, {"date": "2017-02-21", "close": 100.53, "volume": 1495779.0}, {"date": "2017-02-22", "close": 100.22, "volume": 1062311.0}, {"date": "2017-02-23", "close": 100.05, "volume": 1036330.0}, {"date": "2017-02-24", "close": 101.02, "volume": 1729522.0}, {"date": "2017-02-27", "close": 99.52, "volume": 1634084.0}, {"date": "2017-02-28", "close": 100.39, "volume": 1657121.0}, {"date": "2017-03-01", "close": 99.66, "volume": 1325826.0}, {"date": "2017-03-02", "close": 98.49, "volume": 1430743.0}, {"date": "2017-03-03", "close": 99.85, "volume": 1912114.0}, {"date": "2017-03-06", "close": 98.23, "volume": 987212.0}, {"date": "2017-03-07", "close": 96.99, "volume": 1546043.0}, {"date": "2017-03-08", "close": 96.77, "volume": 1952768.0}, {"date": "2017-03-09", "close": 96.79, "volume": 1298885.0}, {"date": "2017-03-10", "close": 97.1, "volume": 854361.0}, {"date": "2017-03-13", "close": 97.49, "volume": 1120636.0}, {"date": "2017-03-14", "close": 97.11, "volume": 735824.0}, {"date": "2017-03-15", "close": 97.9, "volume": 981482.0}, {"date": "2017-03-16", "close": 98.23, "volume": 980333.0}, {"date": "2017-03-17", "close": 98.38, "volume": 1612338.0}, {"date": "2017-03-20", "close": 98.64, "volume": 1303656.0}, {"date": "2017-03-21", "close": 98.03, "volume": 1820775.0}, {"date": "2017-03-22", "close": 97.51, "volume": 886345.0}, {"date": "2017-03-23", "close": 97.25, "volume": 872850.0}, {"date": "2017-03-24", "close": 97.02, "volume": 586677.0}, {"date": "2017-03-27", "close": 96.46, "volume": 1032123.0}, {"date": "2017-03-28", "close": 96.3, "volume": 1392545.0}, {"date": "2017-03-29", "close": 96.66, "volume": 1115744.0}, {"date": "2017-03-30", "close": 95.57, "volume": 1307642.0}, {"date": "2017-03-31", "close": 95.71, "volume": 1453659.0}, {"date": "2017-04-03", "close": 95.46, "volume": 1328255.0}, {"date": "2017-04-04", "close": 95.59, "volume": 1538493.0}, {"date": "2017-04-05", "close": 95.46, "volume": 1446271.0}, {"date": "2017-04-06", "close": 96.0, "volume": 1449565.0}, {"date": "2017-04-07", "close": 95.37, "volume": 995676.0}, {"date": "2017-04-10", "close": 95.89, "volume": 827382.0}, {"date": "2017-04-11", "close": 95.58, "volume": 1092248.0}, {"date": "2017-04-12", "close": 95.56, "volume": 835178.0}, {"date": "2017-04-13", "close": 94.56, "volume": 855934.0}, {"date": "2017-04-17", "close": 95.13, "volume": 676050.0}, {"date": "2017-04-18", "close": 96.32, "volume": 1176139.0}, {"date": "2017-04-19", "close": 96.16, "volume": 1473911.0}, {"date": "2017-04-20", "close": 95.05, "volume": 1607301.0}, {"date": "2017-04-21", "close": 94.86, "volume": 1806961.0}, {"date": "2017-04-24", "close": 96.04, "volume": 1185048.0}, {"date": "2017-04-25", "close": 96.52, "volume": 1215874.0}, {"date": "2017-04-26", "close": 95.83, "volume": 972039.0}, {"date": "2017-04-27", "close": 95.78, "volume": 1319339.0}, {"date": "2017-04-28", "close": 95.89, "volume": 958499.0}, {"date": "2017-05-01", "close": 95.26, "volume": 926029.0}, {"date": "2017-05-02", "close": 95.36, "volume": 1962245.0}, {"date": "2017-05-03", "close": 90.89, "volume": 8249258.0}, {"date": "2017-05-04", "close": 91.73, "volume": 3582399.0}, {"date": "2017-05-05", "close": 93.12, "volume": 1983109.0}, {"date": "2017-05-08", "close": 93.93, "volume": 2386852.0}, {"date": "2017-05-09", "close": 92.8, "volume": 1274377.0}, {"date": "2017-05-10", "close": 92.82, "volume": 933256.0}, {"date": "2017-05-11", "close": 93.49, "volume": 1116315.0}, {"date": "2017-05-12", "close": 93.74, "volume": 1307387.0}, {"date": "2017-05-15", "close": 94.08, "volume": 957245.0}, {"date": "2017-05-16", "close": 94.07, "volume": 968034.0}, {"date": "2017-05-17", "close": 93.03, "volume": 1443131.0}, {"date": "2017-05-18", "close": 92.52, "volume": 1656162.0}, {"date": "2017-05-19", "close": 94.13, "volume": 1968849.0}, {"date": "2017-05-22", "close": 95.17, "volume": 2202431.0}, {"date": "2017-05-23", "close": 94.85, "volume": 2302385.0}, {"date": "2017-05-24", "close": 94.44, "volume": 1376901.0}, {"date": "2017-05-25", "close": 94.66, "volume": 1198204.0}, {"date": "2017-05-26", "close": 95.78, "volume": 1733984.0}, {"date": "2017-05-30", "close": 95.28, "volume": 1608991.0}, {"date": "2017-05-31", "close": 94.79, "volume": 2960933.0}, {"date": "2017-06-01", "close": 96.59, "volume": 1786625.0}, {"date": "2017-06-02", "close": 96.86, "volume": 1003977.0}, {"date": "2017-06-05", "close": 96.25, "volume": 1816798.0}, {"date": "2017-06-06", "close": 96.02, "volume": 1019662.0}, {"date": "2017-06-07", "close": 89.78, "volume": 9450635.0}, {"date": "2017-06-08", "close": 87.16, "volume": 8585784.0}, {"date": "2017-06-09", "close": 87.4, "volume": 3917950.0}, {"date": "2017-06-12", "close": 88.26, "volume": 3622132.0}, {"date": "2017-06-13", "close": 88.98, "volume": 2734612.0}, {"date": "2017-06-14", "close": 88.12, "volume": 2065967.0}, {"date": "2017-06-15", "close": 87.64, "volume": 2087759.0}, {"date": "2017-06-16", "close": 86.85, "volume": 3149234.0}, {"date": "2017-06-19", "close": 86.58, "volume": 3072326.0}, {"date": "2017-06-20", "close": 86.66, "volume": 1596419.0}, {"date": "2017-06-21", "close": 85.77, "volume": 1376508.0}, {"date": "2017-06-22", "close": 85.95, "volume": 1498538.0}, {"date": "2017-06-23", "close": 86.5, "volume": 1770583.0}, {"date": "2017-06-26", "close": 86.35, "volume": 1081496.0}, {"date": "2017-06-27", "close": 86.38, "volume": 1257901.0}, {"date": "2017-06-28", "close": 87.42, "volume": 1497489.0}, {"date": "2017-06-29", "close": 86.46, "volume": 1311654.0}, {"date": "2017-06-30", "close": 86.34, "volume": 1015629.0}, {"date": "2017-07-03", "close": 86.41, "volume": 516340.0}, {"date": "2017-07-05", "close": 86.44, "volume": 1720014.0}, {"date": "2017-07-06", "close": 86.2, "volume": 1011419.0}, {"date": "2017-07-07", "close": 86.13, "volume": 1310891.0}, {"date": "2017-07-10", "close": 85.61, "volume": 836984.0}, {"date": "2017-07-11", "close": 85.92, "volume": 988477.0}, {"date": "2017-07-12", "close": 86.75, "volume": 2657325.0}, {"date": "2017-07-13", "close": 86.99, "volume": 1921760.0}, {"date": "2017-07-14", "close": 87.89, "volume": 983437.0}, {"date": "2017-07-17", "close": 87.51, "volume": 974418.0}, {"date": "2017-07-18", "close": 87.62, "volume": 656768.0}, {"date": "2017-07-19", "close": 88.53, "volume": 1288930.0}, {"date": "2017-07-20", "close": 87.54, "volume": 1227416.0}, {"date": "2017-07-21", "close": 87.98, "volume": 1869012.0}, {"date": "2017-07-24", "close": 87.96, "volume": 1254422.0}, {"date": "2017-07-25", "close": 88.58, "volume": 1267739.0}, {"date": "2017-07-26", "close": 89.04, "volume": 2105833.0}, {"date": "2017-07-27", "close": 89.57, "volume": 1227550.0}, {"date": "2017-07-28", "close": 89.11, "volume": 718049.0}, {"date": "2017-07-31", "close": 88.98, "volume": 874110.0}, {"date": "2017-08-01", "close": 89.19, "volume": 1497640.0}, {"date": "2017-08-02", "close": 91.83, "volume": 2702126.0}, {"date": "2017-08-03", "close": 90.87, "volume": 1566625.0}, {"date": "2017-08-04", "close": 90.51, "volume": 1209019.0}, {"date": "2017-08-07", "close": 89.85, "volume": 1288831.0}, {"date": "2017-08-08", "close": 90.66, "volume": 1778206.0}, {"date": "2017-08-09", "close": 90.5, "volume": 1131891.0}, {"date": "2017-08-10", "close": 90.2, "volume": 1150126.0}, {"date": "2017-08-11", "close": 90.4, "volume": 688645.0}, {"date": "2017-08-14", "close": 90.87, "volume": 783523.0}, {"date": "2017-08-15", "close": 91.07, "volume": 719780.0}, {"date": "2017-08-16", "close": 91.34, "volume": 803751.0}, {"date": "2017-08-17", "close": 89.96, "volume": 939857.0}, {"date": "2017-08-18", "close": 89.74, "volume": 1091526.0}, {"date": "2017-08-21", "close": 89.73, "volume": 470309.0}, {"date": "2017-08-22", "close": 89.02, "volume": 1973792.0}, {"date": "2017-08-23", "close": 89.39, "volume": 1441220.0}, {"date": "2017-08-24", "close": 89.81, "volume": 3484328.0}, {"date": "2017-08-25", "close": 91.0, "volume": 2467997.0}, {"date": "2017-08-28", "close": 89.49, "volume": 3668600.0}, {"date": "2017-08-29", "close": 89.39, "volume": 1102667.0}, {"date": "2017-08-30", "close": 89.63, "volume": 711805.0}, {"date": "2017-08-31", "close": 89.75, "volume": 1241757.0}, {"date": "2017-09-01", "close": 90.03, "volume": 942548.0}, {"date": "2017-09-05", "close": 88.88, "volume": 1290177.0}, {"date": "2017-09-06", "close": 88.72, "volume": 1854912.0}, {"date": "2017-09-07", "close": 87.94, "volume": 1547363.0}, {"date": "2017-09-08", "close": 88.25, "volume": 1786669.0}, {"date": "2017-09-11", "close": 89.41, "volume": 1194256.0}, {"date": "2017-09-12", "close": 89.7, "volume": 679584.0}, {"date": "2017-09-13", "close": 88.58, "volume": 1717861.0}, {"date": "2017-09-14", "close": 87.77, "volume": 1139056.0}, {"date": "2017-09-15", "close": 87.25, "volume": 1724245.0}, {"date": "2017-09-18", "close": 86.13, "volume": 1407280.0}, {"date": "2017-09-19", "close": 85.47, "volume": 1092919.0}, {"date": "2017-09-20", "close": 83.48, "volume": 1777846.0}, {"date": "2017-09-21", "close": 82.81, "volume": 1493309.0}, {"date": "2017-09-22", "close": 82.81, "volume": 1466639.0}, {"date": "2017-09-25", "close": 82.22, "volume": 2207293.0}, {"date": "2017-09-26", "close": 82.35, "volume": 1163350.0}, {"date": "2017-09-27", "close": 81.86, "volume": 1460416.0}, {"date": "2017-09-28", "close": 81.35, "volume": 1677838.0}, {"date": "2017-09-29", "close": 81.64, "volume": 1611854.0}, {"date": "2017-10-02", "close": 82.02, "volume": 2176738.0}, {"date": "2017-10-03", "close": 81.92, "volume": 999157.0}, {"date": "2017-10-04", "close": 83.18, "volume": 1168071.0}, {"date": "2017-10-05", "close": 83.11, "volume": 1469500.0}, {"date": "2017-10-06", "close": 83.18, "volume": 867291.0}, {"date": "2017-10-09", "close": 82.26, "volume": 1034411.0}, {"date": "2017-10-10", "close": 83.97, "volume": 1670766.0}, {"date": "2017-10-11", "close": 84.14, "volume": 1777452.0}, {"date": "2017-10-12", "close": 84.35, "volume": 801380.0}, {"date": "2017-10-13", "close": 83.59, "volume": 1230340.0}, {"date": "2017-10-16", "close": 82.75, "volume": 1339116.0}, {"date": "2017-10-17", "close": 82.7, "volume": 1353673.0}, {"date": "2017-10-18", "close": 82.6, "volume": 1789293.0}, {"date": "2017-10-19", "close": 83.58, "volume": 1640446.0}, {"date": "2017-10-20", "close": 83.25, "volume": 1136562.0}, {"date": "2017-10-23", "close": 83.61, "volume": 1301478.0}, {"date": "2017-10-24", "close": 83.57, "volume": 843401.0}, {"date": "2017-10-25", "close": 82.26, "volume": 2454313.0}, {"date": "2017-10-26", "close": 80.37, "volume": 2008971.0}, {"date": "2017-10-27", "close": 78.43, "volume": 2285318.0}, {"date": "2017-10-30", "close": 78.95, "volume": 1497262.0}, {"date": "2017-10-31", "close": 80.87, "volume": 2005853.0}, {"date": "2017-11-01", "close": 81.04, "volume": 2501880.0}, {"date": "2017-11-02", "close": 79.08, "volume": 2511305.0}, {"date": "2017-11-03", "close": 79.76, "volume": 1290328.0}, {"date": "2017-11-06", "close": 78.89, "volume": 1233937.0}, {"date": "2017-11-07", "close": 78.88, "volume": 1197320.0}, {"date": "2017-11-08", "close": 79.63, "volume": 1230227.0}, {"date": "2017-11-09", "close": 80.53, "volume": 946552.0}, {"date": "2017-11-10", "close": 80.34, "volume": 1292065.0}, {"date": "2017-11-13", "close": 80.84, "volume": 982735.0}, {"date": "2017-11-14", "close": 80.52, "volume": 861934.0}, {"date": "2017-11-15", "close": 78.79, "volume": 1435487.0}, {"date": "2017-11-16", "close": 79.49, "volume": 1032881.0}, {"date": "2017-11-17", "close": 79.68, "volume": 748818.0}, {"date": "2017-11-20", "close": 79.2, "volume": 793344.0}, {"date": "2017-11-21", "close": 79.32, "volume": 872716.0}, {"date": "2017-11-22", "close": 79.54, "volume": 1473172.0}, {"date": "2017-11-24", "close": 79.67, "volume": 293980.0}, {"date": "2017-11-27", "close": 79.38, "volume": 951539.0}, {"date": "2017-11-28", "close": 78.58, "volume": 1401396.0}, {"date": "2017-11-29", "close": 76.52, "volume": 1999827.0}, {"date": "2017-11-30", "close": 78.1, "volume": 2076827.0}, {"date": "2017-12-01", "close": 79.21, "volume": 1485753.0}, {"date": "2017-12-04", "close": 80.51, "volume": 1587080.0}, {"date": "2017-12-05", "close": 80.32, "volume": 1248825.0}, {"date": "2017-12-06", "close": 81.07, "volume": 1340999.0}, {"date": "2017-12-07", "close": 79.95, "volume": 808048.0}, {"date": "2017-12-08", "close": 80.14, "volume": 980217.0}, {"date": "2017-12-11", "close": 80.79, "volume": 979191.0}, {"date": "2017-12-12", "close": 80.15, "volume": 952831.0}, {"date": "2017-12-13", "close": 79.5, "volume": 931250.0}, {"date": "2017-12-14", "close": 79.37, "volume": 1059194.0}, {"date": "2017-12-15", "close": 79.8, "volume": 2354376.0}, {"date": "2017-12-18", "close": 80.85, "volume": 1516023.0}, {"date": "2017-12-19", "close": 80.7, "volume": 1522781.0}, {"date": "2017-12-20", "close": 80.59, "volume": 1105321.0}, {"date": "2017-12-21", "close": 81.18, "volume": 1503646.0}, {"date": "2017-12-22", "close": 81.1, "volume": 802832.0}, {"date": "2017-12-26", "close": 81.82, "volume": 559036.0}, {"date": "2017-12-27", "close": 81.68, "volume": 672235.0}, {"date": "2017-12-28", "close": 82.03, "volume": 660417.0}, {"date": "2017-12-29", "close": 82.07, "volume": 798746.0}, {"date": "2018-01-02", "close": 82.24, "volume": 1135974.0}, {"date": "2018-01-03", "close": 81.45, "volume": 1330913.0}, {"date": "2018-01-04", "close": 82.0, "volume": 966046.0}, {"date": "2018-01-05", "close": 82.93, "volume": 1206458.0}, {"date": "2018-01-08", "close": 83.82, "volume": 1591963.0}, {"date": "2018-01-09", "close": 83.63, "volume": 1442552.0}, {"date": "2018-01-10", "close": 85.21, "volume": 1794825.0}, {"date": "2018-01-11", "close": 84.49, "volume": 899242.0}, {"date": "2018-01-12", "close": 84.88, "volume": 1191349.0}, {"date": "2018-01-16", "close": 84.72, "volume": 1831469.0}, {"date": "2018-01-17", "close": 84.68, "volume": 1088622.0}, {"date": "2018-01-18", "close": 83.25, "volume": 1175773.0}, {"date": "2018-01-19", "close": 83.77, "volume": 783539.0}, {"date": "2018-01-22", "close": 84.06, "volume": 1328662.0}, {"date": "2018-01-23", "close": 83.26, "volume": 1047632.0}, {"date": "2018-01-24", "close": 83.89, "volume": 889159.0}, {"date": "2018-01-25", "close": 83.79, "volume": 904204.0}, {"date": "2018-01-26", "close": 84.39, "volume": 978059.0}, {"date": "2018-01-29", "close": 83.48, "volume": 805832.0}, {"date": "2018-01-30", "close": 83.48, "volume": 887277.0}, {"date": "2018-01-31", "close": 84.02, "volume": 996816.0}, {"date": "2018-02-01", "close": 83.55, "volume": 759700.0}, {"date": "2018-02-02", "close": 81.06, "volume": 1242601.0}, {"date": "2018-02-05", "close": 77.68, "volume": 1760112.0}, {"date": "2018-02-06", "close": 77.98, "volume": 2208623.0}, {"date": "2018-02-07", "close": 76.16, "volume": 2520142.0}, {"date": "2018-02-08", "close": 74.51, "volume": 2534723.0}, {"date": "2018-02-09", "close": 74.21, "volume": 2405013.0}, {"date": "2018-02-12", "close": 75.77, "volume": 1989488.0}, {"date": "2018-02-13", "close": 75.7, "volume": 1669809.0}, {"date": "2018-02-14", "close": 80.45, "volume": 3886394.0}, {"date": "2018-02-15", "close": 81.74, "volume": 2083270.0}, {"date": "2018-02-16", "close": 81.47, "volume": 1706587.0}, {"date": "2018-02-20", "close": 79.75, "volume": 1688130.0}, {"date": "2018-02-21", "close": 78.75, "volume": 1814880.0}, {"date": "2018-02-22", "close": 78.45, "volume": 2029307.0}, {"date": "2018-02-23", "close": 78.66, "volume": 1387359.0}, {"date": "2018-02-26", "close": 77.93, "volume": 1637416.0}, {"date": "2018-02-27", "close": 76.58, "volume": 1297343.0}, {"date": "2018-02-28", "close": 76.25, "volume": 1939149.0}, {"date": "2018-03-01", "close": 76.84, "volume": 2203112.0}, {"date": "2018-03-02", "close": 78.34, "volume": 1982352.0}, {"date": "2018-03-05", "close": 78.03, "volume": 2339387.0}, {"date": "2018-03-06", "close": 78.79, "volume": 1931208.0}, {"date": "2018-03-07", "close": 78.26, "volume": 1151147.0}, {"date": "2018-03-08", "close": 80.55, "volume": 2360122.0}, {"date": "2018-03-09", "close": 81.09, "volume": 1812607.0}, {"date": "2018-03-12", "close": 80.96, "volume": 1534932.0}, {"date": "2018-03-13", "close": 80.46, "volume": 1476032.0}, {"date": "2018-03-14", "close": 81.1, "volume": 1546774.0}, {"date": "2018-03-15", "close": 81.41, "volume": 1884883.0}, {"date": "2018-03-16", "close": 80.19, "volume": 3339540.0}, {"date": "2018-03-19", "close": 79.47, "volume": 1504500.0}, {"date": "2018-03-20", "close": 76.88, "volume": 2528998.0}, {"date": "2018-03-21", "close": 76.05, "volume": 2009978.0}, {"date": "2018-03-22", "close": 74.39, "volume": 2943820.0}, {"date": "2018-03-23", "close": 72.16, "volume": 3155814.0}, {"date": "2018-03-26", "close": 73.91, "volume": 2573192.0}, {"date": "2018-03-27", "close": 74.23, "volume": 1853421.0}, {"date": "2018-03-28", "close": 75.41, "volume": 2369315.0}, {"date": "2018-03-29", "close": 75.33, "volume": 1385230.0}, {"date": "2018-04-02", "close": 73.09, "volume": 1600100.0}, {"date": "2018-04-03", "close": 73.64, "volume": 2390899.0}, {"date": "2018-04-04", "close": 74.1, "volume": 3532171.0}, {"date": "2018-04-05", "close": 73.88, "volume": 2104413.0}, {"date": "2018-04-06", "close": 73.16, "volume": 2263308.0}, {"date": "2018-04-09", "close": 73.18, "volume": 1416017.0}, {"date": "2018-04-10", "close": 73.99, "volume": 1142679.0}, {"date": "2018-04-11", "close": 73.89, "volume": 998637.0}, {"date": "2018-04-12", "close": 73.61, "volume": 1358210.0}, {"date": "2018-04-13", "close": 72.98, "volume": 1878472.0}, {"date": "2018-04-16", "close": 73.55, "volume": 1278604.0}, {"date": "2018-04-17", "close": 73.71, "volume": 1496634.0}, {"date": "2018-04-18", "close": 73.23, "volume": 1131105.0}, {"date": "2018-04-19", "close": 73.06, "volume": 1948916.0}, {"date": "2018-04-20", "close": 70.38, "volume": 4495235.0}, {"date": "2018-04-23", "close": 71.92, "volume": 2456451.0}, {"date": "2018-04-24", "close": 71.69, "volume": 1506390.0}, {"date": "2018-04-25", "close": 71.91, "volume": 1426084.0}, {"date": "2018-04-26", "close": 72.49, "volume": 1982132.0}, {"date": "2018-04-27", "close": 72.3, "volume": 1794688.0}, {"date": "2018-04-30", "close": 71.24, "volume": 3297051.0}, {"date": "2018-05-01", "close": 71.68, "volume": 3497124.0}, {"date": "2018-05-02", "close": 60.64, "volume": 12430790.0}, {"date": "2018-05-03", "close": 59.4, "volume": 5618730.0}, {"date": "2018-05-04", "close": 60.48, "volume": 4126085.0}, {"date": "2018-05-07", "close": 59.63, "volume": 4131833.0}, {"date": "2018-05-08", "close": 60.39, "volume": 2387447.0}, {"date": "2018-05-09", "close": 61.07, "volume": 1660587.0}, {"date": "2018-05-10", "close": 61.4, "volume": 2474632.0}, {"date": "2018-05-11", "close": 60.72, "volume": 1376547.0}, {"date": "2018-05-14", "close": 60.42, "volume": 2084068.0}, {"date": "2018-05-15", "close": 60.05, "volume": 2414126.0}, {"date": "2018-05-16", "close": 60.11, "volume": 1887574.0}, {"date": "2018-05-17", "close": 60.26, "volume": 2253340.0}, {"date": "2018-05-18", "close": 60.24, "volume": 1538641.0}, {"date": "2018-05-21", "close": 60.4, "volume": 1386348.0}, {"date": "2018-05-22", "close": 61.03, "volume": 2469827.0}, {"date": "2018-05-23", "close": 61.71, "volume": 1789645.0}, {"date": "2018-05-24", "close": 61.53, "volume": 1864948.0}, {"date": "2018-05-25", "close": 61.43, "volume": 2105529.0}, {"date": "2018-05-29", "close": 61.56, "volume": 2200351.0}, {"date": "2018-05-30", "close": 62.35, "volume": 1664417.0}, {"date": "2018-05-31", "close": 61.65, "volume": 2619294.0}, {"date": "2018-06-01", "close": 61.61, "volume": 1340186.0}, {"date": "2018-06-04", "close": 61.38, "volume": 1327263.0}, {"date": "2018-06-05", "close": 61.1, "volume": 2089570.0}, {"date": "2018-06-06", "close": 61.79, "volume": 2884163.0}, {"date": "2018-06-07", "close": 62.62, "volume": 2428114.0}, {"date": "2018-06-08", "close": 63.56, "volume": 1460795.0}, {"date": "2018-06-11", "close": 64.67, "volume": 3051077.0}, {"date": "2018-06-12", "close": 66.09, "volume": 2342213.0}, {"date": "2018-06-13", "close": 66.1, "volume": 2001905.0}, {"date": "2018-06-14", "close": 66.72, "volume": 2069182.0}, {"date": "2018-06-15", "close": 67.89, "volume": 3387983.0}, {"date": "2018-06-18", "close": 67.01, "volume": 2585903.0}, {"date": "2018-06-19", "close": 67.62, "volume": 1715405.0}, {"date": "2018-06-20", "close": 68.11, "volume": 2779146.0}, {"date": "2018-06-21", "close": 67.47, "volume": 1467468.0}, {"date": "2018-06-22", "close": 69.02, "volume": 2578720.0}, {"date": "2018-06-25", "close": 69.79, "volume": 2224114.0}, {"date": "2018-06-26", "close": 68.61, "volume": 2009404.0}, {"date": "2018-06-27", "close": 67.79, "volume": 1892009.0}, {"date": "2018-06-28", "close": 67.84, "volume": 1643710.0}, {"date": "2018-06-29", "close": 68.04, "volume": 1831633.0}, {"date": "2018-07-02", "close": 67.62, "volume": 1101515.0}, {"date": "2018-07-03", "close": 67.69, "volume": 846545.0}, {"date": "2018-07-05", "close": 69.7, "volume": 2126254.0}, {"date": "2018-07-06", "close": 70.62, "volume": 1398481.0}, {"date": "2018-07-09", "close": 69.82, "volume": 1449928.0}, {"date": "2018-07-10", "close": 68.39, "volume": 1991055.0}, {"date": "2018-07-11", "close": 68.61, "volume": 3907252.0}, {"date": "2018-07-12", "close": 67.71, "volume": 1407174.0}, {"date": "2018-07-13", "close": 68.1, "volume": 1480828.0}, {"date": "2018-07-16", "close": 66.9, "volume": 1858745.0}, {"date": "2018-07-17", "close": 67.0, "volume": 4919040.0}, {"date": "2018-07-18", "close": 64.35, "volume": 3370052.0}, {"date": "2018-07-19", "close": 63.87, "volume": 4052970.0}, {"date": "2018-07-20", "close": 62.85, "volume": 4208629.0}, {"date": "2018-07-23", "close": 63.24, "volume": 2160291.0}, {"date": "2018-07-24", "close": 64.41, "volume": 4355419.0}, {"date": "2018-07-25", "close": 65.41, "volume": 3931674.0}, {"date": "2018-07-26", "close": 65.3, "volume": 3984468.0}, {"date": "2018-07-27", "close": 64.28, "volume": 1977714.0}, {"date": "2018-07-30", "close": 66.77, "volume": 3944424.0}, {"date": "2018-07-31", "close": 67.0, "volume": 4013084.0}, {"date": "2018-08-01", "close": 69.33, "volume": 7643342.0}, {"date": "2018-08-02", "close": 68.83, "volume": 4760136.0}, {"date": "2018-08-03", "close": 69.2, "volume": 2201692.0}, {"date": "2018-08-06", "close": 69.06, "volume": 2135379.0}, {"date": "2018-08-07", "close": 68.8, "volume": 1585919.0}, {"date": "2018-08-08", "close": 66.58, "volume": 2554595.0}, {"date": "2018-08-09", "close": 66.54, "volume": 1889465.0}, {"date": "2018-08-10", "close": 65.46, "volume": 2316025.0}, {"date": "2018-08-13", "close": 65.44, "volume": 2433106.0}, {"date": "2018-08-14", "close": 67.39, "volume": 1621576.0}, {"date": "2018-08-15", "close": 67.18, "volume": 1674034.0}, {"date": "2018-08-16", "close": 67.89, "volume": 1325636.0}, {"date": "2018-08-17", "close": 68.56, "volume": 1476725.0}, {"date": "2018-08-20", "close": 68.68, "volume": 1648523.0}, {"date": "2018-08-21", "close": 68.25, "volume": 1267507.0}, {"date": "2018-08-22", "close": 68.2, "volume": 920726.0}, {"date": "2018-08-23", "close": 68.1, "volume": 1309980.0}, {"date": "2018-08-24", "close": 68.03, "volume": 989131.0}, {"date": "2018-08-27", "close": 67.99, "volume": 1035538.0}, {"date": "2018-08-28", "close": 67.01, "volume": 1188641.0}, {"date": "2018-08-29", "close": 67.44, "volume": 1779843.0}, {"date": "2018-08-30", "close": 66.93, "volume": 914964.0}, {"date": "2018-08-31", "close": 66.74, "volume": 905827.0}, {"date": "2018-09-04", "close": 64.89, "volume": 2411447.0}, {"date": "2018-09-05", "close": 65.65, "volume": 1329017.0}, {"date": "2018-09-06", "close": 66.41, "volume": 1365233.0}, {"date": "2018-09-07", "close": 63.78, "volume": 2551304.0}, {"date": "2018-09-10", "close": 64.73, "volume": 1929010.0}, {"date": "2018-09-11", "close": 62.83, "volume": 2263432.0}, {"date": "2018-09-12", "close": 63.08, "volume": 1587964.0}, {"date": "2018-09-13", "close": 63.48, "volume": 926713.0}, {"date": "2018-09-14", "close": 63.14, "volume": 1514776.0}, {"date": "2018-09-17", "close": 64.04, "volume": 1592156.0}, {"date": "2018-09-18", "close": 63.87, "volume": 1291929.0}, {"date": "2018-09-19", "close": 64.28, "volume": 1721798.0}, {"date": "2018-09-20", "close": 64.92, "volume": 2183963.0}, {"date": "2018-09-21", "close": 64.78, "volume": 2946365.0}, {"date": "2018-09-24", "close": 62.48, "volume": 3090226.0}, {"date": "2018-09-25", "close": 61.84, "volume": 2096295.0}, {"date": "2018-09-26", "close": 62.27, "volume": 1506569.0}, {"date": "2018-09-27", "close": 61.74, "volume": 921078.0}, {"date": "2018-09-28", "close": 61.5, "volume": 1593375.0}, {"date": "2018-10-01", "close": 61.21, "volume": 1649540.0}, {"date": "2018-10-02", "close": 62.06, "volume": 1783032.0}, {"date": "2018-10-03", "close": 61.35, "volume": 2280819.0}, {"date": "2018-10-04", "close": 61.37, "volume": 2126667.0}, {"date": "2018-10-05", "close": 61.89, "volume": 1779628.0}, {"date": "2018-10-08", "close": 62.75, "volume": 1130356.0}, {"date": "2018-10-09", "close": 61.73, "volume": 1225319.0}, {"date": "2018-10-10", "close": 61.31, "volume": 1339364.0}, {"date": "2018-10-11", "close": 59.59, "volume": 2387362.0}, {"date": "2018-10-12", "close": 59.33, "volume": 1194945.0}, {"date": "2018-10-15", "close": 59.67, "volume": 1326061.0}, {"date": "2018-10-16", "close": 60.23, "volume": 1225988.0}, {"date": "2018-10-17", "close": 59.57, "volume": 1468636.0}, {"date": "2018-10-18", "close": 58.97, "volume": 1086619.0}, {"date": "2018-10-19", "close": 59.9, "volume": 797342.0}, {"date": "2018-10-22", "close": 58.89, "volume": 1274297.0}, {"date": "2018-10-23", "close": 58.3, "volume": 1835984.0}, {"date": "2018-10-24", "close": 59.34, "volume": 2057910.0}, {"date": "2018-10-25", "close": 56.83, "volume": 4105782.0}, {"date": "2018-10-26", "close": 55.7, "volume": 3617062.0}, {"date": "2018-10-29", "close": 56.59, "volume": 3302216.0}, {"date": "2018-10-30", "close": 58.21, "volume": 4770831.0}, {"date": "2018-10-31", "close": 64.0, "volume": 6224289.0}, {"date": "2018-11-01", "close": 65.99, "volume": 3931839.0}, {"date": "2018-11-02", "close": 63.12, "volume": 2590318.0}, {"date": "2018-11-05", "close": 63.09, "volume": 2119315.0}, {"date": "2018-11-06", "close": 62.65, "volume": 2270205.0}, {"date": "2018-11-07", "close": 63.62, "volume": 2008385.0}, {"date": "2018-11-08", "close": 63.97, "volume": 1847902.0}, {"date": "2018-11-09", "close": 64.5, "volume": 2148131.0}, {"date": "2018-11-12", "close": 65.5, "volume": 2376944.0}, {"date": "2018-11-13", "close": 64.49, "volume": 1528070.0}, {"date": "2018-11-14", "close": 64.75, "volume": 1196359.0}, {"date": "2018-11-15", "close": 64.69, "volume": 1287098.0}, {"date": "2018-11-16", "close": 64.74, "volume": 1625367.0}, {"date": "2018-11-19", "close": 66.39, "volume": 2162724.0}, {"date": "2018-11-20", "close": 64.88, "volume": 1975979.0}, {"date": "2018-11-21", "close": 64.13, "volume": 1487587.0}, {"date": "2018-11-23", "close": 64.1, "volume": 703408.0}, {"date": "2018-11-26", "close": 64.98, "volume": 1845260.0}, {"date": "2018-11-27", "close": 65.17, "volume": 1299079.0}, {"date": "2018-11-28", "close": 65.91, "volume": 2620498.0}, {"date": "2018-11-29", "close": 64.31, "volume": 1823771.0}, {"date": "2018-11-30", "close": 65.77, "volume": 2655633.0}, {"date": "2018-12-03", "close": 66.14, "volume": 2014415.0}, {"date": "2018-12-04", "close": 64.87, "volume": 2019894.0}, {"date": "2018-12-06", "close": 64.46, "volume": 1968983.0}, {"date": "2018-12-07", "close": 63.37, "volume": 1965829.0}, {"date": "2018-12-10", "close": 62.74, "volume": 1368150.0}, {"date": "2018-12-11", "close": 62.54, "volume": 1224331.0}, {"date": "2018-12-12", "close": 63.07, "volume": 2734107.0}, {"date": "2018-12-13", "close": 63.2, "volume": 1685545.0}, {"date": "2018-12-14", "close": 62.0, "volume": 1599854.0}, {"date": "2018-12-17", "close": 60.57, "volume": 2155971.0}, {"date": "2018-12-18", "close": 59.3, "volume": 2244693.0}, {"date": "2018-12-19", "close": 57.77, "volume": 2073942.0}, {"date": "2018-12-20", "close": 57.24, "volume": 2175851.0}, {"date": "2018-12-21", "close": 55.5, "volume": 2903766.0}, {"date": "2018-12-24", "close": 55.15, "volume": 1086166.0}, {"date": "2018-12-26", "close": 56.16, "volume": 3757819.0}, {"date": "2018-12-27", "close": 56.54, "volume": 2202088.0}, {"date": "2018-12-28", "close": 55.94, "volume": 2400688.0}, {"date": "2018-12-31", "close": 56.16, "volume": 1951782.0}, {"date": "2019-01-02", "close": 57.09, "volume": 1646331.0}, {"date": "2019-01-03", "close": 57.87, "volume": 1981778.0}, {"date": "2019-01-04", "close": 59.71, "volume": 1600987.0}, {"date": "2019-01-07", "close": 59.58, "volume": 2269916.0}, {"date": "2019-01-08", "close": 61.17, "volume": 1924758.0}, {"date": "2019-01-09", "close": 61.0, "volume": 1310494.0}, {"date": "2019-01-10", "close": 62.86, "volume": 2658859.0}, {"date": "2019-01-11", "close": 63.34, "volume": 1541096.0}, {"date": "2019-01-14", "close": 62.36, "volume": 2581358.0}, {"date": "2019-01-15", "close": 62.43, "volume": 1139329.0}, {"date": "2019-01-16", "close": 61.26, "volume": 1250987.0}, {"date": "2019-01-17", "close": 61.78, "volume": 1792526.0}, {"date": "2019-01-18", "close": 63.62, "volume": 1588376.0}, {"date": "2019-01-22", "close": 64.1, "volume": 2011219.0}, {"date": "2019-01-23", "close": 64.42, "volume": 1130963.0}, {"date": "2019-01-24", "close": 63.39, "volume": 1486619.0}, {"date": "2019-01-25", "close": 64.4, "volume": 1452858.0}, {"date": "2019-01-28", "close": 64.15, "volume": 914590.0}, {"date": "2019-01-29", "close": 64.75, "volume": 957337.0}, {"date": "2019-01-30", "close": 65.33, "volume": 1020478.0}, {"date": "2019-01-31", "close": 66.61, "volume": 1272651.0}, {"date": "2019-02-01", "close": 66.0, "volume": 1334868.0}, {"date": "2019-02-04", "close": 65.85, "volume": 1158156.0}, {"date": "2019-02-05", "close": 66.51, "volume": 1808316.0}, {"date": "2019-02-06", "close": 65.67, "volume": 1441710.0}, {"date": "2019-02-07", "close": 65.57, "volume": 1190246.0}, {"date": "2019-02-08", "close": 64.94, "volume": 1683500.0}, {"date": "2019-02-11", "close": 65.36, "volume": 2506625.0}, {"date": "2019-02-12", "close": 59.19, "volume": 7632916.0}, {"date": "2019-02-13", "close": 59.68, "volume": 4930547.0}, {"date": "2019-02-14", "close": 59.84, "volume": 2387599.0}, {"date": "2019-02-15", "close": 60.91, "volume": 1613222.0}, {"date": "2019-02-19", "close": 61.11, "volume": 1634938.0}, {"date": "2019-02-20", "close": 61.39, "volume": 3090645.0}, {"date": "2019-02-21", "close": 62.08, "volume": 1422049.0}, {"date": "2019-02-22", "close": 61.93, "volume": 1228217.0}, {"date": "2019-02-25", "close": 61.04, "volume": 2403977.0}, {"date": "2019-02-26", "close": 61.04, "volume": 1131302.0}, {"date": "2019-02-27", "close": 61.11, "volume": 2507644.0}, {"date": "2019-02-28", "close": 61.66, "volume": 1679253.0}, {"date": "2019-03-01", "close": 61.41, "volume": 2098295.0}, {"date": "2019-03-04", "close": 61.25, "volume": 1590095.0}, {"date": "2019-03-05", "close": 61.09, "volume": 1691796.0}, {"date": "2019-03-06", "close": 60.16, "volume": 1622655.0}, {"date": "2019-03-07", "close": 60.04, "volume": 1549934.0}, {"date": "2019-03-08", "close": 59.45, "volume": 991390.0}, {"date": "2019-03-11", "close": 60.1, "volume": 1137616.0}, {"date": "2019-03-12", "close": 60.21, "volume": 1085603.0}, {"date": "2019-03-13", "close": 60.59, "volume": 2106864.0}, {"date": "2019-03-14", "close": 60.49, "volume": 2108733.0}, {"date": "2019-03-15", "close": 60.82, "volume": 2439416.0}, {"date": "2019-03-18", "close": 60.95, "volume": 1097997.0}, {"date": "2019-03-19", "close": 60.76, "volume": 1598707.0}, {"date": "2019-03-20", "close": 59.77, "volume": 2210499.0}, {"date": "2019-03-21", "close": 60.81, "volume": 1242940.0}, {"date": "2019-03-22", "close": 59.45, "volume": 1222890.0}, {"date": "2019-03-25", "close": 58.75, "volume": 1238762.0}, {"date": "2019-03-26", "close": 59.48, "volume": 1295585.0}, {"date": "2019-03-27", "close": 59.29, "volume": 1388077.0}, {"date": "2019-03-28", "close": 59.27, "volume": 1328364.0}, {"date": "2019-03-29", "close": 59.65, "volume": 1846429.0}, {"date": "2019-04-01", "close": 60.37, "volume": 1313887.0}, {"date": "2019-04-02", "close": 60.15, "volume": 1106324.0}, {"date": "2019-04-03", "close": 59.84, "volume": 1450605.0}, {"date": "2019-04-04", "close": 60.76, "volume": 1307351.0}, {"date": "2019-04-05", "close": 60.63, "volume": 1068831.0}, {"date": "2019-04-08", "close": 60.79, "volume": 1171648.0}, {"date": "2019-04-09", "close": 59.55, "volume": 1428633.0}, {"date": "2019-04-10", "close": 59.4, "volume": 1631917.0}, {"date": "2019-04-11", "close": 60.07, "volume": 1463954.0}, {"date": "2019-04-12", "close": 59.98, "volume": 729177.0}, {"date": "2019-04-15", "close": 60.45, "volume": 990417.0}, {"date": "2019-04-16", "close": 59.53, "volume": 1771292.0}, {"date": "2019-04-17", "close": 59.42, "volume": 1018571.0}, {"date": "2019-04-18", "close": 61.4, "volume": 1827526.0}, {"date": "2019-04-22", "close": 61.16, "volume": 1855692.0}, {"date": "2019-04-23", "close": 61.28, "volume": 1481781.0}, {"date": "2019-04-24", "close": 62.51, "volume": 1520666.0}, {"date": "2019-04-25", "close": 62.8, "volume": 1334225.0}, {"date": "2019-04-26", "close": 63.83, "volume": 1339686.0}, {"date": "2019-04-29", "close": 63.88, "volume": 2023079.0}, {"date": "2019-04-30", "close": 64.19, "volume": 2223225.0}, {"date": "2019-05-01", "close": 59.35, "volume": 4781226.0}, {"date": "2019-05-02", "close": 59.92, "volume": 1902041.0}, {"date": "2019-05-03", "close": 61.37, "volume": 1707977.0}, {"date": "2019-05-06", "close": 60.98, "volume": 1166628.0}, {"date": "2019-05-07", "close": 60.08, "volume": 1692815.0}, {"date": "2019-05-08", "close": 59.18, "volume": 1955434.0}, {"date": "2019-05-09", "close": 58.35, "volume": 1392246.0}, {"date": "2019-05-10", "close": 58.64, "volume": 1285601.0}, {"date": "2019-05-13", "close": 57.87, "volume": 1074482.0}, {"date": "2019-05-14", "close": 58.42, "volume": 1175021.0}, {"date": "2019-05-15", "close": 58.3, "volume": 1239909.0}, {"date": "2019-05-16", "close": 58.54, "volume": 1366965.0}, {"date": "2019-05-17", "close": 58.66, "volume": 836758.0}, {"date": "2019-05-20", "close": 58.06, "volume": 853968.0}, {"date": "2019-05-21", "close": 58.77, "volume": 772922.0}, {"date": "2019-05-22", "close": 59.25, "volume": 1021170.0}, {"date": "2019-05-23", "close": 59.42, "volume": 1235023.0}, {"date": "2019-05-24", "close": 58.72, "volume": 1081103.0}, {"date": "2019-05-28", "close": 57.24, "volume": 1727342.0}, {"date": "2019-05-29", "close": 55.46, "volume": 2175595.0}, {"date": "2019-05-30", "close": 54.75, "volume": 2062277.0}, {"date": "2019-05-31", "close": 54.98, "volume": 2538733.0}, {"date": "2019-06-03", "close": 55.9, "volume": 1771181.0}, {"date": "2019-06-04", "close": 57.98, "volume": 1785761.0}, {"date": "2019-06-05", "close": 57.42, "volume": 1569927.0}, {"date": "2019-06-06", "close": 57.71, "volume": 1322743.0}, {"date": "2019-06-07", "close": 56.97, "volume": 2768783.0}, {"date": "2019-06-10", "close": 54.74, "volume": 2508200.0}, {"date": "2019-06-11", "close": 54.63, "volume": 2552489.0}, {"date": "2019-06-12", "close": 54.85, "volume": 1405384.0}, {"date": "2019-06-13", "close": 55.11, "volume": 1375127.0}, {"date": "2019-06-14", "close": 54.0, "volume": 1954106.0}, {"date": "2019-06-17", "close": 53.66, "volume": 1814680.0}, {"date": "2019-06-18", "close": 54.11, "volume": 1328479.0}, {"date": "2019-06-19", "close": 54.66, "volume": 1351073.0}, {"date": "2019-06-20", "close": 54.98, "volume": 1420261.0}, {"date": "2019-06-21", "close": 55.42, "volume": 2205364.0}, {"date": "2019-06-24", "close": 55.46, "volume": 1073119.0}, {"date": "2019-06-25", "close": 55.4, "volume": 1385416.0}, {"date": "2019-06-26", "close": 54.96, "volume": 1580075.0}, {"date": "2019-06-27", "close": 55.33, "volume": 1254680.0}, {"date": "2019-06-28", "close": 56.0, "volume": 1959813.0}, {"date": "2019-07-01", "close": 56.31, "volume": 1241464.0}, {"date": "2019-07-02", "close": 56.13, "volume": 772081.0}, {"date": "2019-07-03", "close": 56.86, "volume": 789156.0}, {"date": "2019-07-05", "close": 56.85, "volume": 614730.0}, {"date": "2019-07-08", "close": 56.45, "volume": 758896.0}, {"date": "2019-07-09", "close": 55.54, "volume": 1017121.0}, {"date": "2019-07-10", "close": 55.87, "volume": 1120233.0}, {"date": "2019-07-11", "close": 54.77, "volume": 1116122.0}, {"date": "2019-07-12", "close": 54.38, "volume": 2308413.0}, {"date": "2019-07-15", "close": 53.7, "volume": 1956572.0}, {"date": "2019-07-16", "close": 54.49, "volume": 1603793.0}, {"date": "2019-07-17", "close": 54.29, "volume": 1266618.0}, {"date": "2019-07-18", "close": 54.39, "volume": 1092086.0}, {"date": "2019-07-19", "close": 54.59, "volume": 1546006.0}, {"date": "2019-07-22", "close": 54.23, "volume": 1316222.0}, {"date": "2019-07-23", "close": 56.3, "volume": 2525881.0}, {"date": "2019-07-24", "close": 56.65, "volume": 1239416.0}, {"date": "2019-07-25", "close": 56.67, "volume": 1696703.0}, {"date": "2019-07-26", "close": 56.59, "volume": 1586661.0}, {"date": "2019-07-29", "close": 56.51, "volume": 1236668.0}, {"date": "2019-07-30", "close": 56.92, "volume": 1510721.0}, {"date": "2019-07-31", "close": 53.99, "volume": 6778884.0}, {"date": "2019-08-01", "close": 52.49, "volume": 3219806.0}, {"date": "2019-08-02", "close": 52.24, "volume": 1980599.0}, {"date": "2019-08-05", "close": 50.59, "volume": 3156127.0}, {"date": "2019-08-06", "close": 51.19, "volume": 2697800.0}, {"date": "2019-08-07", "close": 52.14, "volume": 1804166.0}, {"date": "2019-08-08", "close": 52.72, "volume": 1368626.0}, {"date": "2019-08-09", "close": 52.65, "volume": 1536337.0}, {"date": "2019-08-12", "close": 52.01, "volume": 1835051.0}, {"date": "2019-08-13", "close": 51.68, "volume": 1912905.0}, {"date": "2019-08-14", "close": 50.34, "volume": 2103144.0}, {"date": "2019-08-15", "close": 50.86, "volume": 1443550.0}, {"date": "2019-08-16", "close": 51.88, "volume": 1504235.0}, {"date": "2019-08-19", "close": 52.5, "volume": 1479258.0}, {"date": "2019-08-20", "close": 52.16, "volume": 935254.0}, {"date": "2019-08-21", "close": 51.78, "volume": 1707268.0}, {"date": "2019-08-22", "close": 51.69, "volume": 1287921.0}, {"date": "2019-08-23", "close": 50.07, "volume": 1643238.0}, {"date": "2019-08-26", "close": 50.57, "volume": 1461657.0}, {"date": "2019-08-27", "close": 50.17, "volume": 1643669.0}, {"date": "2019-08-28", "close": 51.15, "volume": 923962.0}, {"date": "2019-08-29", "close": 51.05, "volume": 768599.0}, {"date": "2019-08-30", "close": 51.36, "volume": 1390347.0}, {"date": "2019-09-03", "close": 52.39, "volume": 2111346.0}, {"date": "2019-09-04", "close": 53.13, "volume": 927072.0}, {"date": "2019-09-05", "close": 53.18, "volume": 1659018.0}, {"date": "2019-09-06", "close": 53.42, "volume": 1464443.0}, {"date": "2019-09-09", "close": 55.87, "volume": 2019370.0}, {"date": "2019-09-10", "close": 56.6, "volume": 2341952.0}, {"date": "2019-09-11", "close": 56.38, "volume": 1694524.0}, {"date": "2019-09-12", "close": 56.25, "volume": 1183158.0}, {"date": "2019-09-13", "close": 57.17, "volume": 1395281.0}, {"date": "2019-09-16", "close": 57.55, "volume": 1476857.0}, {"date": "2019-09-17", "close": 55.68, "volume": 2209979.0}, {"date": "2019-09-18", "close": 55.04, "volume": 2020844.0}, {"date": "2019-09-19", "close": 55.04, "volume": 1252408.0}, {"date": "2019-09-20", "close": 56.26, "volume": 2113109.0}, {"date": "2019-09-23", "close": 56.21, "volume": 1423347.0}, {"date": "2019-09-24", "close": 55.85, "volume": 1342458.0}, {"date": "2019-09-25", "close": 56.14, "volume": 1199257.0}, {"date": "2019-09-26", "close": 57.09, "volume": 1406503.0}, {"date": "2019-09-27", "close": 57.47, "volume": 1687805.0}, {"date": "2019-09-30", "close": 57.5, "volume": 1591456.0}, {"date": "2019-10-01", "close": 58.11, "volume": 1127871.0}, {"date": "2019-10-02", "close": 56.72, "volume": 1369093.0}, {"date": "2019-10-03", "close": 56.62, "volume": 1441190.0}, {"date": "2019-10-04", "close": 56.63, "volume": 1258532.0}, {"date": "2019-10-07", "close": 56.17, "volume": 1194619.0}, {"date": "2019-10-08", "close": 55.34, "volume": 1328260.0}, {"date": "2019-10-09", "close": 55.51, "volume": 1352872.0}, {"date": "2019-10-10", "close": 55.72, "volume": 977799.0}, {"date": "2019-10-11", "close": 56.06, "volume": 1027547.0}, {"date": "2019-10-14", "close": 56.24, "volume": 805536.0}, {"date": "2019-10-15", "close": 56.68, "volume": 1878813.0}, {"date": "2019-10-16", "close": 56.32, "volume": 1260086.0}, {"date": "2019-10-17", "close": 57.0, "volume": 1483718.0}, {"date": "2019-10-18", "close": 56.98, "volume": 1572285.0}, {"date": "2019-10-21", "close": 57.16, "volume": 1353276.0}, {"date": "2019-10-22", "close": 59.3, "volume": 2666414.0}, {"date": "2019-10-23", "close": 59.47, "volume": 1521454.0}, {"date": "2019-10-24", "close": 58.9, "volume": 1584735.0}, {"date": "2019-10-25", "close": 56.84, "volume": 3497231.0}, {"date": "2019-10-28", "close": 54.57, "volume": 3442721.0}, {"date": "2019-10-29", "close": 54.69, "volume": 3482493.0}, {"date": "2019-10-30", "close": 53.0, "volume": 4119079.0}, {"date": "2019-10-31", "close": 52.72, "volume": 1963770.0}, {"date": "2019-11-01", "close": 52.7, "volume": 1455315.0}, {"date": "2019-11-04", "close": 53.61, "volume": 1284674.0}, {"date": "2019-11-05", "close": 54.38, "volume": 2067965.0}, {"date": "2019-11-06", "close": 54.48, "volume": 1394194.0}, {"date": "2019-11-07", "close": 53.51, "volume": 1308575.0}, {"date": "2019-11-08", "close": 53.79, "volume": 1061914.0}, {"date": "2019-11-11", "close": 53.31, "volume": 1035243.0}, {"date": "2019-11-12", "close": 52.67, "volume": 1481315.0}, {"date": "2019-11-13", "close": 51.95, "volume": 1735225.0}, {"date": "2019-11-14", "close": 51.3, "volume": 1502244.0}, {"date": "2019-11-15", "close": 52.52, "volume": 1827229.0}, {"date": "2019-11-18", "close": 51.96, "volume": 1169769.0}, {"date": "2019-11-19", "close": 52.41, "volume": 1071209.0}, {"date": "2019-11-20", "close": 52.39, "volume": 2192867.0}, {"date": "2019-11-21", "close": 52.55, "volume": 1364715.0}, {"date": "2019-11-22", "close": 52.28, "volume": 802021.0}, {"date": "2019-11-25", "close": 52.42, "volume": 1093832.0}, {"date": "2019-11-26", "close": 51.06, "volume": 2205470.0}, {"date": "2019-11-27", "close": 50.73, "volume": 2358369.0}, {"date": "2019-11-29", "close": 50.48, "volume": 696726.0}, {"date": "2019-12-02", "close": 50.67, "volume": 1759227.0}, {"date": "2019-12-03", "close": 50.1, "volume": 1649708.0}, {"date": "2019-12-04", "close": 51.13, "volume": 1881708.0}, {"date": "2019-12-05", "close": 50.35, "volume": 1508253.0}, {"date": "2019-12-06", "close": 51.06, "volume": 1062225.0}, {"date": "2019-12-09", "close": 51.53, "volume": 1621991.0}, {"date": "2019-12-10", "close": 51.21, "volume": 1694108.0}, {"date": "2019-12-11", "close": 51.17, "volume": 1124910.0}, {"date": "2019-12-12", "close": 51.36, "volume": 1326760.0}, {"date": "2019-12-13", "close": 50.81, "volume": 1593520.0}, {"date": "2019-12-16", "close": 51.98, "volume": 2896759.0}, {"date": "2019-12-17", "close": 52.45, "volume": 1280006.0}, {"date": "2019-12-18", "close": 52.95, "volume": 2549533.0}, {"date": "2019-12-19", "close": 53.25, "volume": 2803554.0}, {"date": "2019-12-20", "close": 53.86, "volume": 6347462.0}, {"date": "2019-12-23", "close": 53.05, "volume": 2770923.0}, {"date": "2019-12-24", "close": 53.28, "volume": 747651.0}, {"date": "2019-12-26", "close": 53.61, "volume": 794999.0}, {"date": "2019-12-27", "close": 53.83, "volume": 1084832.0}, {"date": "2019-12-30", "close": 53.78, "volume": 1395400.0}, {"date": "2019-12-31", "close": 53.9, "volume": 1644725.0}, {"date": "2020-01-02", "close": 53.54, "volume": 1771356.0}, {"date": "2020-01-03", "close": 53.38, "volume": 1955309.0}, {"date": "2020-01-06", "close": 54.63, "volume": 2429946.0}, {"date": "2020-01-07", "close": 54.49, "volume": 2388119.0}, {"date": "2020-01-08", "close": 55.02, "volume": 1979237.0}, {"date": "2020-01-09", "close": 54.96, "volume": 1341127.0}, {"date": "2020-01-10", "close": 55.07, "volume": 1044500.0}, {"date": "2020-01-13", "close": 55.39, "volume": 1778812.0}, {"date": "2020-01-14", "close": 55.95, "volume": 2209534.0}, {"date": "2020-01-15", "close": 55.92, "volume": 1251245.0}, {"date": "2020-01-16", "close": 56.57, "volume": 1139014.0}, {"date": "2020-01-17", "close": 56.57, "volume": 1020063.0}, {"date": "2020-01-21", "close": 56.5, "volume": 1495725.0}, {"date": "2020-01-22", "close": 56.48, "volume": 941124.0}, {"date": "2020-01-23", "close": 56.74, "volume": 1267600.0}, {"date": "2020-01-24", "close": 56.12, "volume": 1415162.0}, {"date": "2020-01-27", "close": 55.94, "volume": 1294011.0}, {"date": "2020-01-28", "close": 56.09, "volume": 1274321.0}, {"date": "2020-01-29", "close": 56.3, "volume": 1043382.0}, {"date": "2020-01-30", "close": 56.26, "volume": 1136413.0}, {"date": "2020-01-31", "close": 55.58, "volume": 3851536.0}, {"date": "2020-02-03", "close": 56.31, "volume": 1656827.0}, {"date": "2020-02-04", "close": 56.91, "volume": 1382756.0}, {"date": "2020-02-05", "close": 58.02, "volume": 1489143.0}, {"date": "2020-02-06", "close": 57.5, "volume": 1257171.0}, {"date": "2020-02-07", "close": 57.78, "volume": 979309.0}, {"date": "2020-02-10", "close": 57.84, "volume": 1316233.0}, {"date": "2020-02-11", "close": 58.05, "volume": 1890600.0}, {"date": "2020-02-12", "close": 55.5, "volume": 6471074.0}, {"date": "2020-02-13", "close": 55.36, "volume": 2232893.0}, {"date": "2020-02-14", "close": 55.25, "volume": 2123501.0}, {"date": "2020-02-18", "close": 54.45, "volume": 2385851.0}, {"date": "2020-02-19", "close": 54.88, "volume": 1688591.0}, {"date": "2020-02-20", "close": 55.41, "volume": 1113032.0}, {"date": "2020-02-21", "close": 55.29, "volume": 1636663.0}, {"date": "2020-02-24", "close": 54.2, "volume": 1706801.0}, {"date": "2020-02-25", "close": 51.42, "volume": 2277801.0}, {"date": "2020-02-26", "close": 51.74, "volume": 3070753.0}, {"date": "2020-02-27", "close": 50.01, "volume": 3142070.0}, {"date": "2020-02-28", "close": 49.61, "volume": 3090035.0}, {"date": "2020-03-02", "close": 51.48, "volume": 2477272.0}, {"date": "2020-03-03", "close": 50.43, "volume": 1652686.0}, {"date": "2020-03-04", "close": 52.48, "volume": 2162618.0}, {"date": "2020-03-05", "close": 50.12, "volume": 2352136.0}, {"date": "2020-03-06", "close": 48.04, "volume": 3069484.0}, {"date": "2020-03-09", "close": 43.01, "volume": 3171377.0}, {"date": "2020-03-10", "close": 43.89, "volume": 2905706.0}, {"date": "2020-03-11", "close": 40.94, "volume": 2655261.0}, {"date": "2020-03-12", "close": 38.4, "volume": 3959982.0}, {"date": "2020-03-13", "close": 42.56, "volume": 4338414.0}, {"date": "2020-03-16", "close": 41.85, "volume": 3976326.0}, {"date": "2020-03-17", "close": 43.99, "volume": 4529747.0}, {"date": "2020-03-18", "close": 40.45, "volume": 4106793.0}, {"date": "2020-03-19", "close": 38.51, "volume": 2754172.0}, {"date": "2020-03-20", "close": 36.94, "volume": 4171508.0}, {"date": "2020-03-23", "close": 34.56, "volume": 3005744.0}, {"date": "2020-03-24", "close": 37.47, "volume": 3067738.0}, {"date": "2020-03-25", "close": 37.54, "volume": 3072321.0}, {"date": "2020-03-26", "close": 38.62, "volume": 2907659.0}, {"date": "2020-03-27", "close": 38.06, "volume": 3070616.0}, {"date": "2020-03-30", "close": 40.3, "volume": 2211244.0}, {"date": "2020-03-31", "close": 39.01, "volume": 2228946.0}, {"date": "2020-04-01", "close": 37.85, "volume": 1565586.0}, {"date": "2020-04-02", "close": 40.0, "volume": 2559505.0}, {"date": "2020-04-03", "close": 41.01, "volume": 1847060.0}, {"date": "2020-04-06", "close": 42.9, "volume": 2000125.0}, {"date": "2020-04-07", "close": 43.53, "volume": 2121224.0}, {"date": "2020-04-08", "close": 45.62, "volume": 1709068.0}, {"date": "2020-04-09", "close": 47.4, "volume": 2077684.0}, {"date": "2020-04-13", "close": 45.02, "volume": 1689718.0}, {"date": "2020-04-14", "close": 46.57, "volume": 1816439.0}, {"date": "2020-04-15", "close": 44.6, "volume": 1579798.0}, {"date": "2020-04-16", "close": 43.17, "volume": 2696058.0}, {"date": "2020-04-17", "close": 44.38, "volume": 2335191.0}, {"date": "2020-04-20", "close": 43.49, "volume": 1630847.0}, {"date": "2020-04-21", "close": 42.1, "volume": 1830811.0}, {"date": "2020-04-22", "close": 42.1, "volume": 1453936.0}, {"date": "2020-04-23", "close": 41.87, "volume": 1500656.0}, {"date": "2020-04-24", "close": 43.03, "volume": 1354838.0}, {"date": "2020-04-27", "close": 44.59, "volume": 1647423.0}, {"date": "2020-04-28", "close": 45.44, "volume": 2673580.0}, {"date": "2020-04-29", "close": 46.17, "volume": 3032656.0}, {"date": "2020-04-30", "close": 41.01, "volume": 5459071.0}, {"date": "2020-05-01", "close": 38.92, "volume": 2659940.0}, {"date": "2020-05-04", "close": 38.19, "volume": 2930886.0}, {"date": "2020-05-05", "close": 37.44, "volume": 1993045.0}, {"date": "2020-05-06", "close": 37.68, "volume": 2020565.0}, {"date": "2020-05-07", "close": 37.6, "volume": 2050172.0}, {"date": "2020-05-08", "close": 38.89, "volume": 1594120.0}, {"date": "2020-05-11", "close": 38.54, "volume": 1883681.0}, {"date": "2020-05-12", "close": 37.69, "volume": 2103329.0}, {"date": "2020-05-13", "close": 36.22, "volume": 2382936.0}, {"date": "2020-05-14", "close": 36.29, "volume": 2442779.0}, {"date": "2020-05-15", "close": 36.35, "volume": 1955450.0}, {"date": "2020-05-18", "close": 38.55, "volume": 1873590.0}, {"date": "2020-05-19", "close": 37.83, "volume": 1478960.0}, {"date": "2020-05-20", "close": 37.89, "volume": 1692094.0}, {"date": "2020-05-21", "close": 36.79, "volume": 5581740.0}, {"date": "2020-05-22", "close": 36.83, "volume": 2851337.0}, {"date": "2020-05-26", "close": 36.73, "volume": 5742404.0}, {"date": "2020-05-27", "close": 39.74, "volume": 4859497.0}, {"date": "2020-05-28", "close": 38.35, "volume": 2894814.0}, {"date": "2020-05-29", "close": 37.96, "volume": 3545310.0}, {"date": "2020-06-01", "close": 37.97, "volume": 1909162.0}, {"date": "2020-06-02", "close": 39.32, "volume": 2102998.0}, {"date": "2020-06-03", "close": 40.54, "volume": 4122104.0}, {"date": "2020-06-04", "close": 42.31, "volume": 7418188.0}, {"date": "2020-06-05", "close": 42.4, "volume": 2951264.0}, {"date": "2020-06-08", "close": 43.37, "volume": 2808537.0}, {"date": "2020-06-09", "close": 41.75, "volume": 2709341.0}, {"date": "2020-06-10", "close": 39.5, "volume": 2091102.0}, {"date": "2020-06-11", "close": 36.55, "volume": 3151262.0}, {"date": "2020-06-12", "close": 38.05, "volume": 3262247.0}, {"date": "2020-06-15", "close": 38.26, "volume": 2470372.0}, {"date": "2020-06-16", "close": 39.8, "volume": 4257182.0}, {"date": "2020-06-17", "close": 38.77, "volume": 2004077.0}, {"date": "2020-06-18", "close": 39.08, "volume": 1357108.0}, {"date": "2020-06-19", "close": 38.03, "volume": 3809943.0}, {"date": "2020-06-22", "close": 37.95, "volume": 1757623.0}, {"date": "2020-06-23", "close": 37.97, "volume": 1891216.0}, {"date": "2020-06-24", "close": 36.5, "volume": 3022544.0}, {"date": "2020-06-25", "close": 35.58, "volume": 3318107.0}, {"date": "2020-06-26", "close": 34.43, "volume": 3603493.0}, {"date": "2020-06-29", "close": 35.42, "volume": 2800049.0}, {"date": "2020-06-30", "close": 34.36, "volume": 6523623.0}, {"date": "2020-07-01", "close": 35.06, "volume": 2926392.0}, {"date": "2020-07-02", "close": 35.34, "volume": 1441246.0}, {"date": "2020-07-06", "close": 35.66, "volume": 1564555.0}, {"date": "2020-07-07", "close": 34.66, "volume": 2008930.0}, {"date": "2020-07-08", "close": 34.74, "volume": 2131183.0}, {"date": "2020-07-09", "close": 33.25, "volume": 2151433.0}, {"date": "2020-07-10", "close": 34.66, "volume": 1506736.0}, {"date": "2020-07-13", "close": 34.32, "volume": 2087041.0}, {"date": "2020-07-14", "close": 35.08, "volume": 1805716.0}, {"date": "2020-07-15", "close": 35.77, "volume": 2148739.0}, {"date": "2020-07-16", "close": 36.07, "volume": 1213298.0}, {"date": "2020-07-17", "close": 36.08, "volume": 1492271.0}, {"date": "2020-07-20", "close": 35.0, "volume": 1857000.0}, {"date": "2020-07-21", "close": 35.85, "volume": 1815955.0}, {"date": "2020-07-22", "close": 35.8, "volume": 1422932.0}, {"date": "2020-07-23", "close": 36.55, "volume": 1922751.0}, {"date": "2020-07-24", "close": 36.49, "volume": 1574596.0}, {"date": "2020-07-27", "close": 36.15, "volume": 1613797.0}, {"date": "2020-07-28", "close": 36.32, "volume": 2113194.0}, {"date": "2020-07-29", "close": 36.73, "volume": 2572843.0}, {"date": "2020-07-30", "close": 37.44, "volume": 4292981.0}, {"date": "2020-07-31", "close": 37.52, "volume": 4412808.0}, {"date": "2020-08-03", "close": 36.81, "volume": 1759270.0}, {"date": "2020-08-04", "close": 36.75, "volume": 1562886.0}, {"date": "2020-08-05", "close": 36.53, "volume": 1630319.0}, {"date": "2020-08-06", "close": 36.57, "volume": 1580180.0}, {"date": "2020-08-07", "close": 37.27, "volume": 1428465.0}, {"date": "2020-08-10", "close": 37.9, "volume": 1744691.0}, {"date": "2020-08-11", "close": 38.21, "volume": 1841661.0}, {"date": "2020-08-12", "close": 38.43, "volume": 1703050.0}, {"date": "2020-08-13", "close": 37.81, "volume": 1071297.0}, {"date": "2020-08-14", "close": 37.68, "volume": 900650.0}, {"date": "2020-08-17", "close": 37.74, "volume": 1625644.0}, {"date": "2020-08-18", "close": 37.76, "volume": 1050981.0}, {"date": "2020-08-19", "close": 37.85, "volume": 1140269.0}, {"date": "2020-08-20", "close": 37.16, "volume": 987546.0}, {"date": "2020-08-21", "close": 36.8, "volume": 1812882.0}, {"date": "2020-08-24", "close": 38.02, "volume": 1050584.0}, {"date": "2020-08-25", "close": 37.62, "volume": 929079.0}, {"date": "2020-08-26", "close": 37.5, "volume": 856749.0}, {"date": "2020-08-27", "close": 37.57, "volume": 868170.0}, {"date": "2020-08-28", "close": 37.89, "volume": 1274069.0}, {"date": "2020-08-31", "close": 37.64, "volume": 1905412.0}, {"date": "2020-09-01", "close": 37.01, "volume": 1865933.0}, {"date": "2020-09-02", "close": 37.92, "volume": 1582947.0}, {"date": "2020-09-03", "close": 38.0, "volume": 2338984.0}, {"date": "2020-09-04", "close": 38.32, "volume": 1639615.0}, {"date": "2020-09-08", "close": 37.76, "volume": 1820668.0}, {"date": "2020-09-09", "close": 37.52, "volume": 2424908.0}, {"date": "2020-09-10", "close": 35.6, "volume": 3361443.0}, {"date": "2020-09-11", "close": 35.09, "volume": 2806982.0}, {"date": "2020-09-14", "close": 35.01, "volume": 1690578.0}, {"date": "2020-09-15", "close": 34.29, "volume": 3739048.0}, {"date": "2020-09-16", "close": 34.56, "volume": 2471808.0}, {"date": "2020-09-17", "close": 35.06, "volume": 2122305.0}, {"date": "2020-09-18", "close": 34.31, "volume": 4989343.0}, {"date": "2020-09-21", "close": 33.59, "volume": 3716618.0}, {"date": "2020-09-22", "close": 33.73, "volume": 2191583.0}, {"date": "2020-09-23", "close": 33.08, "volume": 2822421.0}, {"date": "2020-09-24", "close": 33.05, "volume": 3589191.0}, {"date": "2020-09-25", "close": 32.65, "volume": 2355119.0}, {"date": "2020-09-28", "close": 33.58, "volume": 1834807.0}, {"date": "2020-09-29", "close": 33.53, "volume": 3779333.0}, {"date": "2020-09-30", "close": 33.56, "volume": 2427273.0}, {"date": "2020-10-01", "close": 32.78, "volume": 3057522.0}, {"date": "2020-10-02", "close": 34.04, "volume": 2840373.0}, {"date": "2020-10-05", "close": 34.95, "volume": 2623912.0}, {"date": "2020-10-06", "close": 34.92, "volume": 2290640.0}, {"date": "2020-10-07", "close": 35.68, "volume": 2948816.0}, {"date": "2020-10-08", "close": 36.8, "volume": 2278769.0}, {"date": "2020-10-09", "close": 36.11, "volume": 1649353.0}, {"date": "2020-10-12", "close": 35.65, "volume": 5442736.0}, {"date": "2020-10-13", "close": 35.34, "volume": 1904351.0}, {"date": "2020-10-14", "close": 35.4, "volume": 1468914.0}, {"date": "2020-10-15", "close": 35.57, "volume": 1897154.0}, {"date": "2020-10-16", "close": 35.4, "volume": 1547550.0}, {"date": "2020-10-19", "close": 34.72, "volume": 1475803.0}, {"date": "2020-10-20", "close": 34.7, "volume": 1434641.0}, {"date": "2020-10-21", "close": 34.59, "volume": 1864080.0}, {"date": "2020-10-22", "close": 35.3, "volume": 1481910.0}, {"date": "2020-10-23", "close": 35.68, "volume": 1246367.0}, {"date": "2020-10-26", "close": 34.88, "volume": 1528160.0}, {"date": "2020-10-27", "close": 33.81, "volume": 1961746.0}, {"date": "2020-10-28", "close": 32.91, "volume": 3257510.0}, {"date": "2020-10-29", "close": 33.38, "volume": 5140036.0}, {"date": "2020-10-30", "close": 35.26, "volume": 5588613.0}, {"date": "2020-11-02", "close": 37.55, "volume": 4932329.0}, {"date": "2020-11-03", "close": 38.68, "volume": 4029976.0}, {"date": "2020-11-04", "close": 37.29, "volume": 5643411.0}, {"date": "2020-11-05", "close": 38.25, "volume": 2899284.0}, {"date": "2020-11-06", "close": 38.32, "volume": 2122688.0}, {"date": "2020-11-09", "close": 41.16, "volume": 4295091.0}, {"date": "2020-11-10", "close": 42.8, "volume": 3365936.0}, {"date": "2020-11-11", "close": 42.37, "volume": 2119520.0}, {"date": "2020-11-12", "close": 42.2, "volume": 1907324.0}, {"date": "2020-11-13", "close": 44.14, "volume": 2885473.0}, {"date": "2020-11-16", "close": 44.92, "volume": 3913426.0}, {"date": "2020-11-17", "close": 45.13, "volume": 2400717.0}, {"date": "2020-11-18", "close": 43.56, "volume": 3211656.0}, {"date": "2020-11-19", "close": 44.04, "volume": 1625709.0}, {"date": "2020-11-20", "close": 43.56, "volume": 1740500.0}, {"date": "2020-11-23", "close": 44.13, "volume": 1853755.0}, {"date": "2020-11-24", "close": 47.04, "volume": 3371387.0}, {"date": "2020-11-25", "close": 46.5, "volume": 3480437.0}, {"date": "2020-11-27", "close": 46.8, "volume": 2205252.0}, {"date": "2020-11-30", "close": 46.0, "volume": 5411707.0}, {"date": "2020-12-01", "close": 46.25, "volume": 3326521.0}, {"date": "2020-12-02", "close": 45.29, "volume": 3255501.0}, {"date": "2020-12-03", "close": 46.67, "volume": 1832291.0}, {"date": "2020-12-04", "close": 47.54, "volume": 1751500.0}, {"date": "2020-12-07", "close": 47.66, "volume": 2093617.0}, {"date": "2020-12-08", "close": 47.93, "volume": 2275679.0}, {"date": "2020-12-09", "close": 48.08, "volume": 1894761.0}, {"date": "2020-12-10", "close": 48.21, "volume": 1781358.0}, {"date": "2020-12-11", "close": 47.3, "volume": 1671606.0}, {"date": "2020-12-14", "close": 45.92, "volume": 2308452.0}, {"date": "2020-12-15", "close": 46.03, "volume": 1518054.0}, {"date": "2020-12-16", "close": 46.27, "volume": 3328492.0}, {"date": "2020-12-17", "close": 45.97, "volume": 1777824.0}, {"date": "2020-12-18", "close": 45.51, "volume": 2921981.0}, {"date": "2020-12-21", "close": 44.58, "volume": 1387276.0}, {"date": "2020-12-22", "close": 44.42, "volume": 2782434.0}, {"date": "2020-12-23", "close": 45.39, "volume": 1126652.0}, {"date": "2020-12-24", "close": 45.47, "volume": 502902.0}, {"date": "2020-12-28", "close": 45.48, "volume": 2206766.0}, {"date": "2020-12-29", "close": 45.54, "volume": 2109457.0}, {"date": "2020-12-30", "close": 45.24, "volume": 1202037.0}, {"date": "2020-12-31", "close": 45.19, "volume": 1030935.0}, {"date": "2021-01-04", "close": 45.65, "volume": 1857088.0}, {"date": "2021-01-05", "close": 47.0, "volume": 2619173.0}, {"date": "2021-01-06", "close": 49.25, "volume": 3361000.0}, {"date": "2021-01-07", "close": 49.15, "volume": 1918562.0}, {"date": "2021-01-08", "close": 49.5, "volume": 1134381.0}, {"date": "2021-01-11", "close": 49.68, "volume": 2197687.0}, {"date": "2021-01-12", "close": 51.85, "volume": 2902581.0}, {"date": "2021-01-13", "close": 52.29, "volume": 2611184.0}, {"date": "2021-01-14", "close": 53.5, "volume": 1902945.0}, {"date": "2021-01-15", "close": 52.54, "volume": 1855100.0}, {"date": "2021-01-19", "close": 52.03, "volume": 1783764.0}, {"date": "2021-01-20", "close": 51.14, "volume": 2002283.0}, {"date": "2021-01-21", "close": 50.65, "volume": 1560759.0}, {"date": "2021-01-22", "close": 50.52, "volume": 1283884.0}, {"date": "2021-01-25", "close": 51.65, "volume": 1825309.0}, {"date": "2021-01-26", "close": 53.33, "volume": 2545366.0}, {"date": "2021-01-27", "close": 54.99, "volume": 3783708.0}, {"date": "2021-01-28", "close": 51.98, "volume": 2110733.0}, {"date": "2021-01-29", "close": 50.16, "volume": 2513393.0}, {"date": "2021-02-01", "close": 49.51, "volume": 2495973.0}, {"date": "2021-02-02", "close": 48.89, "volume": 1889444.0}, {"date": "2021-02-03", "close": 49.37, "volume": 1856116.0}, {"date": "2021-02-04", "close": 49.06, "volume": 1767394.0}, {"date": "2021-02-05", "close": 48.98, "volume": 2088389.0}, {"date": "2021-02-08", "close": 48.72, "volume": 1823281.0}, {"date": "2021-02-09", "close": 48.66, "volume": 1901782.0}, {"date": "2021-02-10", "close": 48.98, "volume": 3010957.0}, {"date": "2021-02-11", "close": 44.5, "volume": 8179735.0}, {"date": "2021-02-12", "close": 44.01, "volume": 4751454.0}, {"date": "2021-02-16", "close": 44.5, "volume": 3576874.0}, {"date": "2021-02-17", "close": 45.38, "volume": 2979598.0}, {"date": "2021-02-18", "close": 44.54, "volume": 2184047.0}, {"date": "2021-02-19", "close": 44.4, "volume": 3055044.0}, {"date": "2021-02-22", "close": 45.12, "volume": 2215651.0}, {"date": "2021-02-23", "close": 46.98, "volume": 3445251.0}, {"date": "2021-02-24", "close": 47.01, "volume": 3039845.0}, {"date": "2021-02-25", "close": 45.83, "volume": 2921924.0}, {"date": "2021-02-26", "close": 44.45, "volume": 2636927.0}, {"date": "2021-03-01", "close": 44.85, "volume": 1385963.0}, {"date": "2021-03-02", "close": 44.97, "volume": 1795489.0}, {"date": "2021-03-03", "close": 44.95, "volume": 2711738.0}, {"date": "2021-03-04", "close": 45.39, "volume": 2684039.0}, {"date": "2021-03-05", "close": 46.16, "volume": 3987045.0}, {"date": "2021-03-08", "close": 47.67, "volume": 2894561.0}, {"date": "2021-03-09", "close": 46.38, "volume": 2479769.0}, {"date": "2021-03-10", "close": 46.85, "volume": 2327908.0}, {"date": "2021-03-11", "close": 45.98, "volume": 2876661.0}, {"date": "2021-03-12", "close": 46.63, "volume": 2350686.0}, {"date": "2021-03-15", "close": 47.64, "volume": 2912049.0}, {"date": "2021-03-16", "close": 48.41, "volume": 3362937.0}, {"date": "2021-03-17", "close": 48.66, "volume": 4040832.0}, {"date": "2021-03-18", "close": 49.15, "volume": 3318067.0}, {"date": "2021-03-19", "close": 49.2, "volume": 4444611.0}, {"date": "2021-03-22", "close": 49.85, "volume": 2466337.0}, {"date": "2021-03-23", "close": 48.79, "volume": 2912206.0}, {"date": "2021-03-24", "close": 48.36, "volume": 2271928.0}, {"date": "2021-03-25", "close": 50.1, "volume": 2086924.0}, {"date": "2021-03-26", "close": 51.37, "volume": 1791331.0}, {"date": "2021-03-29", "close": 52.91, "volume": 3217038.0}, {"date": "2021-03-30", "close": 52.34, "volume": 2152117.0}, {"date": "2021-03-31", "close": 51.15, "volume": 2228811.0}, {"date": "2021-04-01", "close": 51.9, "volume": 1908981.0}, {"date": "2021-04-05", "close": 52.75, "volume": 1803482.0}, {"date": "2021-04-06", "close": 52.41, "volume": 1977267.0}, {"date": "2021-04-07", "close": 51.72, "volume": 1886525.0}, {"date": "2021-04-08", "close": 51.58, "volume": 2915118.0}, {"date": "2021-04-09", "close": 50.0, "volume": 2166953.0}, {"date": "2021-04-12", "close": 50.62, "volume": 1532302.0}, {"date": "2021-04-13", "close": 51.74, "volume": 3599716.0}, {"date": "2021-04-14", "close": 51.15, "volume": 2067026.0}, {"date": "2021-04-15", "close": 52.94, "volume": 2123150.0}, {"date": "2021-04-16", "close": 53.47, "volume": 1601028.0}, {"date": "2021-04-19", "close": 54.01, "volume": 1660903.0}, {"date": "2021-04-20", "close": 52.43, "volume": 1970208.0}, {"date": "2021-04-21", "close": 53.17, "volume": 2161415.0}, {"date": "2021-04-22", "close": 52.28, "volume": 1588021.0}, {"date": "2021-04-23", "close": 52.27, "volume": 1486848.0}, {"date": "2021-04-26", "close": 52.94, "volume": 1440116.0}, {"date": "2021-04-27", "close": 52.06, "volume": 1448768.0}, {"date": "2021-04-28", "close": 51.87, "volume": 2266614.0}, {"date": "2021-04-29", "close": 55.5, "volume": 4585118.0}, {"date": "2021-04-30", "close": 54.95, "volume": 2946031.0}, {"date": "2021-05-03", "close": 57.14, "volume": 2755864.0}, {"date": "2021-05-04", "close": 56.42, "volume": 2597532.0}, {"date": "2021-05-05", "close": 56.95, "volume": 1095551.0}, {"date": "2021-05-06", "close": 59.45, "volume": 3294332.0}, {"date": "2021-05-07", "close": 59.51, "volume": 2081015.0}, {"date": "2021-05-10", "close": 59.56, "volume": 1706548.0}, {"date": "2021-05-11", "close": 57.8, "volume": 2626744.0}, {"date": "2021-05-12", "close": 57.38, "volume": 1400585.0}, {"date": "2021-05-13", "close": 58.24, "volume": 1090363.0}, {"date": "2021-05-14", "close": 58.18, "volume": 1063759.0}, {"date": "2021-05-17", "close": 57.93, "volume": 1362028.0}, {"date": "2021-05-18", "close": 55.48, "volume": 2931248.0}, {"date": "2021-05-19", "close": 55.57, "volume": 2760038.0}, {"date": "2021-05-20", "close": 56.49, "volume": 2045970.0}, {"date": "2021-05-21", "close": 57.15, "volume": 2008349.0}, {"date": "2021-05-24", "close": 57.75, "volume": 2115724.0}, {"date": "2021-05-25", "close": 58.06, "volume": 1940643.0}, {"date": "2021-05-26", "close": 57.37, "volume": 2436029.0}, {"date": "2021-05-27", "close": 57.38, "volume": 2916696.0}, {"date": "2021-05-28", "close": 58.32, "volume": 1912152.0}, {"date": "2021-06-01", "close": 58.2, "volume": 1460239.0}, {"date": "2021-06-02", "close": 60.1, "volume": 2776044.0}, {"date": "2021-06-03", "close": 59.8, "volume": 1513438.0}, {"date": "2021-06-04", "close": 60.11, "volume": 1530089.0}, {"date": "2021-06-07", "close": 60.66, "volume": 1266004.0}, {"date": "2021-06-08", "close": 60.73, "volume": 1799528.0}, {"date": "2021-06-09", "close": 60.74, "volume": 1027711.0}, {"date": "2021-06-10", "close": 60.72, "volume": 1047903.0}, {"date": "2021-06-11", "close": 59.96, "volume": 1322770.0}, {"date": "2021-06-14", "close": 59.76, "volume": 1442660.0}, {"date": "2021-06-15", "close": 58.14, "volume": 3379305.0}, {"date": "2021-06-16", "close": 57.79, "volume": 1931102.0}, {"date": "2021-06-17", "close": 56.14, "volume": 1609660.0}, {"date": "2021-06-18", "close": 54.23, "volume": 3154794.0}, {"date": "2021-06-21", "close": 55.71, "volume": 1925146.0}, {"date": "2021-06-22", "close": 54.92, "volume": 2909604.0}, {"date": "2021-06-23", "close": 54.72, "volume": 1512235.0}, {"date": "2021-06-24", "close": 54.96, "volume": 1206768.0}, {"date": "2021-06-25", "close": 55.08, "volume": 1491566.0}, {"date": "2021-06-28", "close": 54.83, "volume": 1082064.0}, {"date": "2021-06-29", "close": 54.43, "volume": 1143415.0}, {"date": "2021-06-30", "close": 53.69, "volume": 2161347.0}, {"date": "2021-07-01", "close": 53.98, "volume": 1378901.0}, {"date": "2021-07-02", "close": 53.81, "volume": 1143234.0}, {"date": "2021-07-06", "close": 52.02, "volume": 2440075.0}, {"date": "2021-07-07", "close": 52.89, "volume": 1995156.0}, {"date": "2021-07-08", "close": 52.73, "volume": 1617818.0}, {"date": "2021-07-09", "close": 53.18, "volume": 1271917.0}, {"date": "2021-07-12", "close": 52.85, "volume": 1187595.0}, {"date": "2021-07-13", "close": 51.69, "volume": 1605686.0}, {"date": "2021-07-14", "close": 51.54, "volume": 1336323.0}, {"date": "2021-07-15", "close": 51.04, "volume": 1322927.0}, {"date": "2021-07-16", "close": 50.49, "volume": 1760861.0}, {"date": "2021-07-19", "close": 50.36, "volume": 2703751.0}, {"date": "2021-07-20", "close": 50.93, "volume": 1704144.0}, {"date": "2021-07-21", "close": 50.59, "volume": 1420932.0}, {"date": "2021-07-22", "close": 50.45, "volume": 1784653.0}, {"date": "2021-07-23", "close": 49.7, "volume": 3023648.0}, {"date": "2021-07-26", "close": 50.49, "volume": 1832442.0}, {"date": "2021-07-27", "close": 50.01, "volume": 1413746.0}, {"date": "2021-07-28", "close": 49.53, "volume": 2032942.0}, {"date": "2021-07-29", "close": 49.41, "volume": 3191812.0}, {"date": "2021-07-30", "close": 48.89, "volume": 1704484.0}, {"date": "2021-08-02", "close": 49.25, "volume": 1934542.0}, {"date": "2021-08-03", "close": 49.13, "volume": 2020530.0}, {"date": "2021-08-04", "close": 48.02, "volume": 1531106.0}, {"date": "2021-08-05", "close": 48.3, "volume": 1220159.0}, {"date": "2021-08-06", "close": 49.1, "volume": 1351839.0}, {"date": "2021-08-09", "close": 49.34, "volume": 1045698.0}, {"date": "2021-08-10", "close": 51.2, "volume": 2365985.0}, {"date": "2021-08-11", "close": 52.05, "volume": 2334783.0}, {"date": "2021-08-12", "close": 50.37, "volume": 1300057.0}, {"date": "2021-08-13", "close": 50.54, "volume": 1110515.0}, {"date": "2021-08-16", "close": 50.38, "volume": 945462.0}, {"date": "2021-08-17", "close": 49.66, "volume": 1065356.0}, {"date": "2021-08-18", "close": 48.88, "volume": 1097703.0}, {"date": "2021-08-19", "close": 48.05, "volume": 1309725.0}, {"date": "2021-08-20", "close": 47.79, "volume": 1531610.0}, {"date": "2021-08-23", "close": 48.03, "volume": 1252566.0}, {"date": "2021-08-24", "close": 48.45, "volume": 1019012.0}, {"date": "2021-08-25", "close": 47.91, "volume": 1078425.0}, {"date": "2021-08-26", "close": 47.17, "volume": 1757450.0}, {"date": "2021-08-27", "close": 47.51, "volume": 940806.0}, {"date": "2021-08-30", "close": 46.74, "volume": 1230055.0}, {"date": "2021-08-31", "close": 47.53, "volume": 2218452.0}, {"date": "2021-09-01", "close": 47.27, "volume": 981711.0}, {"date": "2021-09-02", "close": 47.09, "volume": 781865.0}, {"date": "2021-09-03", "close": 46.98, "volume": 842558.0}, {"date": "2021-09-07", "close": 45.82, "volume": 1730963.0}, {"date": "2021-09-08", "close": 46.28, "volume": 1347976.0}, {"date": "2021-09-09", "close": 46.05, "volume": 2282939.0}, {"date": "2021-09-10", "close": 45.57, "volume": 1530899.0}, {"date": "2021-09-13", "close": 46.94, "volume": 1531318.0}, {"date": "2021-09-14", "close": 46.58, "volume": 1485827.0}, {"date": "2021-09-15", "close": 46.57, "volume": 1391490.0}, {"date": "2021-09-16", "close": 46.38, "volume": 1360560.0}, {"date": "2021-09-17", "close": 45.8, "volume": 3053160.0}, {"date": "2021-09-20", "close": 45.1, "volume": 1821101.0}, {"date": "2021-09-21", "close": 44.8, "volume": 1586498.0}, {"date": "2021-09-22", "close": 45.63, "volume": 1668202.0}, {"date": "2021-09-23", "close": 46.36, "volume": 1508970.0}, {"date": "2021-09-24", "close": 46.51, "volume": 1073470.0}, {"date": "2021-09-27", "close": 48.8, "volume": 2615684.0}, {"date": "2021-09-28", "close": 47.49, "volume": 1970072.0}, {"date": "2021-09-29", "close": 47.32, "volume": 1362034.0}, {"date": "2021-09-30", "close": 46.38, "volume": 1826002.0}, {"date": "2021-10-01", "close": 47.13, "volume": 1192502.0}, {"date": "2021-10-04", "close": 47.61, "volume": 1522991.0}, {"date": "2021-10-05", "close": 48.25, "volume": 1141204.0}, {"date": "2021-10-06", "close": 47.32, "volume": 2261238.0}, {"date": "2021-10-07", "close": 47.19, "volume": 1535097.0}, {"date": "2021-10-08", "close": 46.77, "volume": 1415435.0}, {"date": "2021-10-11", "close": 45.85, "volume": 1574108.0}, {"date": "2021-10-12", "close": 45.77, "volume": 1073723.0}, {"date": "2021-10-13", "close": 45.79, "volume": 1080445.0}, {"date": "2021-10-14", "close": 46.33, "volume": 977685.0}, {"date": "2021-10-15", "close": 45.62, "volume": 1823149.0}, {"date": "2021-10-18", "close": 44.97, "volume": 1686977.0}, {"date": "2021-10-19", "close": 44.96, "volume": 1608878.0}, {"date": "2021-10-20", "close": 45.34, "volume": 1301978.0}, {"date": "2021-10-21", "close": 44.45, "volume": 1634884.0}, {"date": "2021-10-22", "close": 44.44, "volume": 1216679.0}, {"date": "2021-10-25", "close": 43.76, "volume": 1915216.0}, {"date": "2021-10-26", "close": 43.55, "volume": 1576718.0}, {"date": "2021-10-27", "close": 43.62, "volume": 3033328.0}, {"date": "2021-10-28", "close": 43.86, "volume": 3525019.0}, {"date": "2021-10-29", "close": 44.09, "volume": 3059025.0}, {"date": "2021-11-01", "close": 45.18, "volume": 1575161.0}, {"date": "2021-11-02", "close": 45.61, "volume": 1605262.0}, {"date": "2021-11-03", "close": 46.85, "volume": 2855154.0}, {"date": "2021-11-04", "close": 46.21, "volume": 1646333.0}, {"date": "2021-11-05", "close": 46.61, "volume": 1360470.0}, {"date": "2021-11-08", "close": 46.09, "volume": 1209602.0}, {"date": "2021-11-09", "close": 45.69, "volume": 774440.0}, {"date": "2021-11-10", "close": 46.04, "volume": 1106179.0}, {"date": "2021-11-11", "close": 47.34, "volume": 1166389.0}, {"date": "2021-11-12", "close": 47.6, "volume": 1249784.0}, {"date": "2021-11-15", "close": 49.21, "volume": 1714403.0}, {"date": "2021-11-16", "close": 48.23, "volume": 1379325.0}, {"date": "2021-11-17", "close": 47.72, "volume": 1032179.0}, {"date": "2021-11-18", "close": 46.52, "volume": 1565792.0}, {"date": "2021-11-19", "close": 45.91, "volume": 1069661.0}, {"date": "2021-11-22", "close": 47.47, "volume": 1764743.0}, {"date": "2021-11-23", "close": 47.73, "volume": 1371178.0}, {"date": "2021-11-24", "close": 47.26, "volume": 658023.0}, {"date": "2021-11-26", "close": 45.6, "volume": 913024.0}, {"date": "2021-11-29", "close": 45.33, "volume": 1394378.0}, {"date": "2021-11-30", "close": 44.44, "volume": 3047550.0}, {"date": "2021-12-01", "close": 43.98, "volume": 1541326.0}, {"date": "2021-12-02", "close": 45.38, "volume": 2111611.0}, {"date": "2021-12-03", "close": 45.75, "volume": 1509131.0}, {"date": "2021-12-06", "close": 46.84, "volume": 1747512.0}, {"date": "2021-12-07", "close": 46.69, "volume": 1177105.0}, {"date": "2021-12-08", "close": 46.11, "volume": 1234257.0}, {"date": "2021-12-09", "close": 45.57, "volume": 1293717.0}, {"date": "2021-12-10", "close": 46.23, "volume": 1217423.0}, {"date": "2021-12-13", "close": 46.02, "volume": 1192070.0}, {"date": "2021-12-14", "close": 45.87, "volume": 1158741.0}, {"date": "2021-12-15", "close": 44.92, "volume": 1735166.0}, {"date": "2021-12-16", "close": 45.0, "volume": 2716940.0}, {"date": "2021-12-17", "close": 44.74, "volume": 4029672.0}, {"date": "2021-12-20", "close": 43.38, "volume": 2467247.0}, {"date": "2021-12-21", "close": 44.54, "volume": 2167247.0}, {"date": "2021-12-22", "close": 44.66, "volume": 2069797.0}, {"date": "2021-12-23", "close": 45.59, "volume": 2374299.0}, {"date": "2021-12-27", "close": 45.68, "volume": 984248.0}, {"date": "2021-12-28", "close": 45.77, "volume": 815406.0}, {"date": "2021-12-29", "close": 45.95, "volume": 1082333.0}, {"date": "2021-12-30", "close": 45.9, "volume": 942792.0}, {"date": "2021-12-31", "close": 46.35, "volume": 1070017.0}, {"date": "2022-01-03", "close": 47.35, "volume": 1262506.0}, {"date": "2022-01-04", "close": 48.9, "volume": 1882382.0}, {"date": "2022-01-05", "close": 49.41, "volume": 2497711.0}, {"date": "2022-01-06", "close": 49.78, "volume": 2976022.0}, {"date": "2022-01-07", "close": 50.64, "volume": 2939473.0}, {"date": "2022-01-10", "close": 49.29, "volume": 2177063.0}, {"date": "2022-01-11", "close": 49.25, "volume": 1445051.0}, {"date": "2022-01-12", "close": 48.58, "volume": 1814717.0}, {"date": "2022-01-13", "close": 50.28, "volume": 1369073.0}, {"date": "2022-01-14", "close": 51.69, "volume": 1736578.0}, {"date": "2022-01-18", "close": 51.65, "volume": 1929833.0}, {"date": "2022-01-19", "close": 50.24, "volume": 1222708.0}, {"date": "2022-01-20", "close": 49.37, "volume": 2057520.0}, {"date": "2022-01-21", "close": 48.62, "volume": 1682585.0}, {"date": "2022-01-24", "close": 49.86, "volume": 1814384.0}, {"date": "2022-01-25", "close": 50.22, "volume": 1338269.0}, {"date": "2022-01-26", "close": 48.38, "volume": 2051610.0}, {"date": "2022-01-27", "close": 48.16, "volume": 1073019.0}, {"date": "2022-01-28", "close": 48.21, "volume": 894305.0}, {"date": "2022-01-31", "close": 47.66, "volume": 1421002.0}, {"date": "2022-02-01", "close": 48.24, "volume": 1089379.0}, {"date": "2022-02-02", "close": 48.51, "volume": 1183107.0}, {"date": "2022-02-03", "close": 48.82, "volume": 1361264.0}, {"date": "2022-02-04", "close": 47.71, "volume": 1660684.0}, {"date": "2022-02-07", "close": 47.44, "volume": 1173093.0}, {"date": "2022-02-08", "close": 48.4, "volume": 1598189.0}, {"date": "2022-02-09", "close": 49.1, "volume": 1148890.0}, {"date": "2022-02-10", "close": 49.23, "volume": 1358315.0}, {"date": "2022-02-11", "close": 49.79, "volume": 1332232.0}, {"date": "2022-02-14", "close": 49.41, "volume": 1168387.0}, {"date": "2022-02-15", "close": 49.52, "volume": 974053.0}, {"date": "2022-02-16", "close": 49.44, "volume": 926482.0}, {"date": "2022-02-17", "close": 48.75, "volume": 1059619.0}, {"date": "2022-02-18", "close": 49.0, "volume": 1003412.0}, {"date": "2022-02-22", "close": 48.59, "volume": 2444762.0}, {"date": "2022-02-23", "close": 50.81, "volume": 4391400.0}, {"date": "2022-02-24", "close": 49.42, "volume": 3603340.0}, {"date": "2022-02-25", "close": 52.92, "volume": 3655023.0}, {"date": "2022-02-28", "close": 52.18, "volume": 1955500.0}, {"date": "2022-03-01", "close": 50.4, "volume": 2819885.0}, {"date": "2022-03-02", "close": 51.21, "volume": 2229923.0}, {"date": "2022-03-03", "close": 51.12, "volume": 1208294.0}, {"date": "2022-03-04", "close": 50.87, "volume": 1925255.0}, {"date": "2022-03-07", "close": 51.56, "volume": 3404494.0}, {"date": "2022-03-08", "close": 51.95, "volume": 3394435.0}, {"date": "2022-03-09", "close": 52.48, "volume": 2784735.0}, {"date": "2022-03-10", "close": 50.34, "volume": 1971913.0}, {"date": "2022-03-11", "close": 50.82, "volume": 1434978.0}, {"date": "2022-03-14", "close": 50.81, "volume": 1330386.0}, {"date": "2022-03-15", "close": 50.85, "volume": 1222737.0}, {"date": "2022-03-16", "close": 52.13, "volume": 1404913.0}, {"date": "2022-03-17", "close": 52.39, "volume": 1203372.0}, {"date": "2022-03-18", "close": 52.96, "volume": 2600477.0}, {"date": "2022-03-21", "close": 52.65, "volume": 1429942.0}, {"date": "2022-03-22", "close": 52.88, "volume": 876390.0}, {"date": "2022-03-23", "close": 52.5, "volume": 937384.0}, {"date": "2022-03-24", "close": 52.92, "volume": 728483.0}, {"date": "2022-03-25", "close": 53.96, "volume": 727552.0}, {"date": "2022-03-28", "close": 53.35, "volume": 848709.0}, {"date": "2022-03-29", "close": 54.07, "volume": 906268.0}, {"date": "2022-03-30", "close": 54.3, "volume": 860659.0}, {"date": "2022-03-31", "close": 53.38, "volume": 1161170.0}, {"date": "2022-04-01", "close": 52.42, "volume": 1189735.0}, {"date": "2022-04-04", "close": 52.07, "volume": 1368187.0}, {"date": "2022-04-05", "close": 51.39, "volume": 1292713.0}, {"date": "2022-04-06", "close": 50.76, "volume": 1370292.0}, {"date": "2022-04-07", "close": 50.49, "volume": 1517600.0}, {"date": "2022-04-08", "close": 51.56, "volume": 1137412.0}, {"date": "2022-04-11", "close": 52.84, "volume": 1219850.0}, {"date": "2022-04-12", "close": 53.67, "volume": 1300724.0}, {"date": "2022-04-13", "close": 54.29, "volume": 1263773.0}, {"date": "2022-04-14", "close": 55.61, "volume": 2333225.0}, {"date": "2022-04-18", "close": 55.63, "volume": 1501997.0}, {"date": "2022-04-19", "close": 55.87, "volume": 996133.0}, {"date": "2022-04-20", "close": 56.78, "volume": 1204735.0}, {"date": "2022-04-21", "close": 55.87, "volume": 1407368.0}, {"date": "2022-04-22", "close": 53.77, "volume": 1147108.0}, {"date": "2022-04-25", "close": 54.44, "volume": 1343356.0}, {"date": "2022-04-26", "close": 54.17, "volume": 1039490.0}, {"date": "2022-04-27", "close": 54.23, "volume": 1119421.0}, {"date": "2022-04-28", "close": 55.1, "volume": 1384838.0}, {"date": "2022-04-29", "close": 54.14, "volume": 1682155.0}, {"date": "2022-05-02", "close": 54.32, "volume": 2101610.0}, {"date": "2022-05-03", "close": 52.69, "volume": 3259200.0}, {"date": "2022-05-04", "close": 53.24, "volume": 2340699.0}, {"date": "2022-05-05", "close": 52.64, "volume": 1395211.0}, {"date": "2022-05-06", "close": 53.14, "volume": 1008826.0}, {"date": "2022-05-09", "close": 53.67, "volume": 1764110.0}, {"date": "2022-05-10", "close": 54.84, "volume": 1849433.0}, {"date": "2022-05-11", "close": 55.82, "volume": 2068752.0}, {"date": "2022-05-12", "close": 55.57, "volume": 2067243.0}, {"date": "2022-05-13", "close": 55.93, "volume": 1312920.0}, {"date": "2022-05-16", "close": 56.76, "volume": 939778.0}, {"date": "2022-05-17", "close": 55.85, "volume": 1771896.0}, {"date": "2022-05-18", "close": 52.44, "volume": 1859639.0}, {"date": "2022-05-19", "close": 50.78, "volume": 2149999.0}, {"date": "2022-05-20", "close": 51.23, "volume": 1624683.0}, {"date": "2022-05-23", "close": 52.12, "volume": 1203234.0}, {"date": "2022-05-24", "close": 53.73, "volume": 1292625.0}, {"date": "2022-05-25", "close": 54.33, "volume": 1220101.0}, {"date": "2022-05-26", "close": 54.53, "volume": 1328934.0}, {"date": "2022-05-27", "close": 55.15, "volume": 1662131.0}, {"date": "2022-05-31", "close": 55.84, "volume": 2716827.0}, {"date": "2022-06-01", "close": 54.72, "volume": 1599060.0}, {"date": "2022-06-02", "close": 53.98, "volume": 1169199.0}, {"date": "2022-06-03", "close": 53.56, "volume": 985046.0}, {"date": "2022-06-06", "close": 54.06, "volume": 969759.0}, {"date": "2022-06-07", "close": 54.65, "volume": 959350.0}, {"date": "2022-06-08", "close": 53.93, "volume": 706392.0}, {"date": "2022-06-09", "close": 52.41, "volume": 788419.0}, {"date": "2022-06-10", "close": 52.34, "volume": 907768.0}, {"date": "2022-06-13", "close": 50.63, "volume": 1568702.0}, {"date": "2022-06-14", "close": 51.36, "volume": 1580527.0}, {"date": "2022-06-15", "close": 51.82, "volume": 1386128.0}, {"date": "2022-06-16", "close": 50.46, "volume": 1628885.0}, {"date": "2022-06-17", "close": 50.37, "volume": 3788532.0}, {"date": "2022-06-21", "close": 52.21, "volume": 1753577.0}, {"date": "2022-06-22", "close": 52.72, "volume": 1291377.0}, {"date": "2022-06-23", "close": 53.8, "volume": 1513396.0}, {"date": "2022-06-24", "close": 55.77, "volume": 1661568.0}, {"date": "2022-06-27", "close": 55.38, "volume": 1198897.0}, {"date": "2022-06-28", "close": 55.76, "volume": 1587157.0}, {"date": "2022-06-29", "close": 55.36, "volume": 1343365.0}, {"date": "2022-06-30", "close": 54.51, "volume": 1418962.0}, {"date": "2022-07-01", "close": 55.62, "volume": 1182433.0}, {"date": "2022-07-05", "close": 55.34, "volume": 1779324.0}, {"date": "2022-07-06", "close": 55.23, "volume": 1396505.0}, {"date": "2022-07-07", "close": 54.63, "volume": 1196761.0}, {"date": "2022-07-08", "close": 55.5, "volume": 1546189.0}, {"date": "2022-07-11", "close": 56.06, "volume": 1488431.0}, {"date": "2022-07-12", "close": 57.4, "volume": 2294430.0}, {"date": "2022-07-13", "close": 58.25, "volume": 1887464.0}, {"date": "2022-07-14", "close": 58.18, "volume": 1654378.0}, {"date": "2022-07-15", "close": 58.64, "volume": 1703856.0}, {"date": "2022-07-18", "close": 58.11, "volume": 1820088.0}, {"date": "2022-07-19", "close": 58.57, "volume": 1410973.0}, {"date": "2022-07-20", "close": 57.89, "volume": 1343200.0}, {"date": "2022-07-21", "close": 57.18, "volume": 1546788.0}, {"date": "2022-07-22", "close": 57.91, "volume": 1833915.0}, {"date": "2022-07-25", "close": 58.22, "volume": 1471883.0}, {"date": "2022-07-26", "close": 58.12, "volume": 1176679.0}, {"date": "2022-07-27", "close": 58.92, "volume": 1214207.0}, {"date": "2022-07-28", "close": 59.04, "volume": 1845590.0}, {"date": "2022-07-29", "close": 59.75, "volume": 1591076.0}, {"date": "2022-08-01", "close": 59.68, "volume": 1892576.0}, {"date": "2022-08-02", "close": 53.44, "volume": 6237483.0}, {"date": "2022-08-03", "close": 54.19, "volume": 2788241.0}, {"date": "2022-08-04", "close": 52.91, "volume": 2075949.0}, {"date": "2022-08-05", "close": 54.07, "volume": 1247775.0}, {"date": "2022-08-08", "close": 54.64, "volume": 1375910.0}, {"date": "2022-08-09", "close": 55.13, "volume": 1218982.0}, {"date": "2022-08-10", "close": 55.72, "volume": 1141113.0}, {"date": "2022-08-11", "close": 56.7, "volume": 1275212.0}, {"date": "2022-08-12", "close": 56.71, "volume": 1078323.0}, {"date": "2022-08-15", "close": 56.46, "volume": 987361.0}, {"date": "2022-08-16", "close": 56.48, "volume": 1190396.0}, {"date": "2022-08-17", "close": 55.68, "volume": 1357603.0}, {"date": "2022-08-18", "close": 56.12, "volume": 1018464.0}, {"date": "2022-08-19", "close": 56.09, "volume": 936842.0}, {"date": "2022-08-22", "close": 55.33, "volume": 825476.0}, {"date": "2022-08-23", "close": 55.88, "volume": 779538.0}, {"date": "2022-08-24", "close": 56.62, "volume": 884426.0}, {"date": "2022-08-25", "close": 55.67, "volume": 1182320.0}, {"date": "2022-08-26", "close": 53.87, "volume": 1020419.0}, {"date": "2022-08-29", "close": 53.21, "volume": 1019981.0}, {"date": "2022-08-30", "close": 52.25, "volume": 1389503.0}, {"date": "2022-08-31", "close": 51.67, "volume": 1873358.0}, {"date": "2022-09-01", "close": 51.37, "volume": 1358305.0}, {"date": "2022-09-02", "close": 51.7, "volume": 1160940.0}, {"date": "2022-09-06", "close": 51.65, "volume": 1016919.0}, {"date": "2022-09-07", "close": 52.23, "volume": 944291.0}, {"date": "2022-09-08", "close": 51.82, "volume": 1071132.0}, {"date": "2022-09-09", "close": 52.17, "volume": 903520.0}, {"date": "2022-09-12", "close": 53.28, "volume": 1480349.0}, {"date": "2022-09-13", "close": 51.23, "volume": 1171747.0}, {"date": "2022-09-14", "close": 50.65, "volume": 948372.0}, {"date": "2022-09-15", "close": 50.94, "volume": 1124995.0}, {"date": "2022-09-16", "close": 50.44, "volume": 2203210.0}, {"date": "2022-09-19", "close": 51.11, "volume": 886105.0}, {"date": "2022-09-20", "close": 49.92, "volume": 1488702.0}, {"date": "2022-09-21", "close": 49.29, "volume": 974690.0}, {"date": "2022-09-22", "close": 49.15, "volume": 1379768.0}, {"date": "2022-09-23", "close": 47.68, "volume": 1616660.0}, {"date": "2022-09-26", "close": 47.49, "volume": 1459348.0}, {"date": "2022-09-27", "close": 47.59, "volume": 1253435.0}, {"date": "2022-09-28", "close": 48.32, "volume": 1095196.0}, {"date": "2022-09-29", "close": 48.17, "volume": 1533770.0}, {"date": "2022-09-30", "close": 47.99, "volume": 1416803.0}, {"date": "2022-10-03", "close": 48.58, "volume": 1092759.0}, {"date": "2022-10-04", "close": 49.25, "volume": 971856.0}, {"date": "2022-10-05", "close": 48.46, "volume": 1146067.0}, {"date": "2022-10-06", "close": 47.73, "volume": 903438.0}, {"date": "2022-10-07", "close": 47.02, "volume": 1032453.0}, {"date": "2022-10-10", "close": 47.31, "volume": 840161.0}, {"date": "2022-10-11", "close": 47.75, "volume": 989642.0}, {"date": "2022-10-12", "close": 48.76, "volume": 1413885.0}, {"date": "2022-10-13", "close": 49.45, "volume": 1206407.0}, {"date": "2022-10-14", "close": 48.8, "volume": 906827.0}, {"date": "2022-10-17", "close": 49.12, "volume": 1013210.0}, {"date": "2022-10-18", "close": 49.22, "volume": 1023795.0}, {"date": "2022-10-19", "close": 48.31, "volume": 921138.0}, {"date": "2022-10-20", "close": 48.24, "volume": 910571.0}, {"date": "2022-10-21", "close": 49.16, "volume": 954257.0}, {"date": "2022-10-24", "close": 49.8, "volume": 811474.0}, {"date": "2022-10-25", "close": 50.57, "volume": 1003902.0}, {"date": "2022-10-26", "close": 50.06, "volume": 1145653.0}, {"date": "2022-10-27", "close": 49.87, "volume": 1315205.0}, {"date": "2022-10-28", "close": 51.1, "volume": 891986.0}, {"date": "2022-10-31", "close": 50.43, "volume": 1739854.0}, {"date": "2022-11-01", "close": 48.81, "volume": 3553362.0}, {"date": "2022-11-02", "close": 49.34, "volume": 2798636.0}, {"date": "2022-11-03", "close": 49.48, "volume": 1404495.0}, {"date": "2022-11-04", "close": 51.2, "volume": 1253072.0}, {"date": "2022-11-07", "close": 50.98, "volume": 1119952.0}, {"date": "2022-11-08", "close": 51.29, "volume": 1005996.0}, {"date": "2022-11-09", "close": 49.76, "volume": 1072282.0}, {"date": "2022-11-10", "close": 51.45, "volume": 1074427.0}, {"date": "2022-11-11", "close": 51.9, "volume": 1440342.0}, {"date": "2022-11-14", "close": 51.95, "volume": 806119.0}, {"date": "2022-11-15", "close": 52.08, "volume": 1249252.0}, {"date": "2022-11-16", "close": 52.11, "volume": 649881.0}, {"date": "2022-11-17", "close": 53.01, "volume": 949120.0}, {"date": "2022-11-18", "close": 53.5, "volume": 1030762.0}, {"date": "2022-11-21", "close": 54.33, "volume": 1152230.0}, {"date": "2022-11-22", "close": 54.8, "volume": 953109.0}, {"date": "2022-11-23", "close": 55.27, "volume": 734679.0}, {"date": "2022-11-25", "close": 55.58, "volume": 378213.0}, {"date": "2022-11-28", "close": 54.93, "volume": 979330.0}, {"date": "2022-11-29", "close": 54.92, "volume": 860598.0}, {"date": "2022-11-30", "close": 55.11, "volume": 2272936.0}, {"date": "2022-12-01", "close": 54.97, "volume": 1067306.0}, {"date": "2022-12-02", "close": 55.57, "volume": 1111844.0}, {"date": "2022-12-05", "close": 54.5, "volume": 1064978.0}, {"date": "2022-12-06", "close": 53.26, "volume": 1664277.0}, {"date": "2022-12-07", "close": 53.05, "volume": 1211729.0}, {"date": "2022-12-08", "close": 52.66, "volume": 1065923.0}, {"date": "2022-12-09", "close": 52.46, "volume": 1157672.0}, {"date": "2022-12-12", "close": 52.96, "volume": 956386.0}, {"date": "2022-12-13", "close": 52.61, "volume": 1597736.0}, {"date": "2022-12-14", "close": 52.89, "volume": 1288330.0}, {"date": "2022-12-15", "close": 51.74, "volume": 1177666.0}, {"date": "2022-12-16", "close": 51.18, "volume": 2243990.0}, {"date": "2022-12-19", "close": 51.69, "volume": 1171634.0}, {"date": "2022-12-20", "close": 50.77, "volume": 1026300.0}, {"date": "2022-12-21", "close": 51.45, "volume": 791676.0}, {"date": "2022-12-22", "close": 51.44, "volume": 763162.0}, {"date": "2022-12-23", "close": 51.93, "volume": 536208.0}, {"date": "2022-12-27", "close": 52.33, "volume": 639999.0}, {"date": "2022-12-28", "close": 51.38, "volume": 921213.0}, {"date": "2022-12-29", "close": 51.6, "volume": 744999.0}, {"date": "2022-12-30", "close": 51.52, "volume": 993228.0}, {"date": "2023-01-03", "close": 49.44, "volume": 2770362.0}, {"date": "2023-01-04", "close": 51.36, "volume": 1672111.0}, {"date": "2023-01-05", "close": 49.58, "volume": 1849824.0}, {"date": "2023-01-06", "close": 50.88, "volume": 2145002.0}, {"date": "2023-01-09", "close": 50.21, "volume": 1466930.0}, {"date": "2023-01-10", "close": 50.86, "volume": 1225645.0}, {"date": "2023-01-11", "close": 50.92, "volume": 1641376.0}, {"date": "2023-01-12", "close": 50.33, "volume": 1143011.0}, {"date": "2023-01-13", "close": 50.76, "volume": 1126061.0}, {"date": "2023-01-17", "close": 50.38, "volume": 1691597.0}, {"date": "2023-01-18", "close": 49.03, "volume": 1483731.0}, {"date": "2023-01-19", "close": 49.59, "volume": 1356257.0}, {"date": "2023-01-20", "close": 49.98, "volume": 906349.0}, {"date": "2023-01-23", "close": 50.09, "volume": 1069854.0}, {"date": "2023-01-24", "close": 51.47, "volume": 1322780.0}, {"date": "2023-01-25", "close": 52.92, "volume": 1899371.0}, {"date": "2023-01-26", "close": 52.77, "volume": 2600277.0}, {"date": "2023-01-27", "close": 51.3, "volume": 2211817.0}, {"date": "2023-01-30", "close": 51.23, "volume": 1187244.0}, {"date": "2023-01-31", "close": 52.58, "volume": 1387286.0}, {"date": "2023-02-01", "close": 53.31, "volume": 2016486.0}, {"date": "2023-02-02", "close": 54.18, "volume": 1999593.0}, {"date": "2023-02-03", "close": 53.62, "volume": 1850554.0}, {"date": "2023-02-06", "close": 53.58, "volume": 1939830.0}, {"date": "2023-02-07", "close": 52.3, "volume": 1991063.0}, {"date": "2023-02-08", "close": 51.41, "volume": 1979139.0}, {"date": "2023-02-09", "close": 51.22, "volume": 1087204.0}, {"date": "2023-02-10", "close": 51.44, "volume": 901185.0}, {"date": "2023-02-13", "close": 51.97, "volume": 1232012.0}, {"date": "2023-02-14", "close": 51.65, "volume": 1207668.0}, {"date": "2023-02-15", "close": 52.31, "volume": 922473.0}, {"date": "2023-02-16", "close": 51.4, "volume": 1028849.0}, {"date": "2023-02-17", "close": 52.02, "volume": 1919184.0}, {"date": "2023-02-21", "close": 53.65, "volume": 3407136.0}, {"date": "2023-02-22", "close": 52.97, "volume": 2474943.0}, {"date": "2023-02-23", "close": 53.5, "volume": 1827836.0}, {"date": "2023-02-24", "close": 53.78, "volume": 1334304.0}, {"date": "2023-02-27", "close": 53.75, "volume": 1440313.0}, {"date": "2023-02-28", "close": 53.19, "volume": 1841240.0}, {"date": "2023-03-01", "close": 53.05, "volume": 2054630.0}, {"date": "2023-03-02", "close": 53.28, "volume": 1323926.0}, {"date": "2023-03-03", "close": 53.46, "volume": 1172952.0}, {"date": "2023-03-06", "close": 53.09, "volume": 1664380.0}, {"date": "2023-03-07", "close": 52.84, "volume": 1377576.0}, {"date": "2023-03-08", "close": 54.35, "volume": 4905257.0}, {"date": "2023-03-09", "close": 53.06, "volume": 2562893.0}, {"date": "2023-03-10", "close": 52.31, "volume": 1559301.0}, {"date": "2023-03-13", "close": 52.08, "volume": 1667951.0}, {"date": "2023-03-14", "close": 51.85, "volume": 1456736.0}, {"date": "2023-03-15", "close": 52.06, "volume": 1529840.0}, {"date": "2023-03-16", "close": 51.48, "volume": 1414032.0}, {"date": "2023-03-17", "close": 49.91, "volume": 5250091.0}, {"date": "2023-03-20", "close": 50.86, "volume": 1484361.0}, {"date": "2023-03-21", "close": 50.91, "volume": 1517153.0}, {"date": "2023-03-22", "close": 49.99, "volume": 996949.0}, {"date": "2023-03-23", "close": 49.56, "volume": 1087746.0}, {"date": "2023-03-24", "close": 50.7, "volume": 1083658.0}, {"date": "2023-03-27", "close": 51.08, "volume": 1124999.0}, {"date": "2023-03-28", "close": 51.4, "volume": 857038.0}, {"date": "2023-03-29", "close": 51.95, "volume": 1036368.0}, {"date": "2023-03-30", "close": 51.69, "volume": 1269943.0}, {"date": "2023-03-31", "close": 51.68, "volume": 1480581.0}, {"date": "2023-04-03", "close": 52.12, "volume": 1263969.0}, {"date": "2023-04-04", "close": 51.94, "volume": 1582919.0}, {"date": "2023-04-05", "close": 52.5, "volume": 1714775.0}, {"date": "2023-04-06", "close": 52.15, "volume": 1068764.0}, {"date": "2023-04-10", "close": 53.15, "volume": 1487637.0}, {"date": "2023-04-11", "close": 54.05, "volume": 1487714.0}, {"date": "2023-04-12", "close": 54.27, "volume": 2315795.0}, {"date": "2023-04-13", "close": 56.23, "volume": 4250714.0}, {"date": "2023-04-14", "close": 56.06, "volume": 1905051.0}, {"date": "2023-04-17", "close": 56.98, "volume": 1984260.0}, {"date": "2023-04-18", "close": 57.32, "volume": 2584461.0}, {"date": "2023-04-19", "close": 57.43, "volume": 1888124.0}, {"date": "2023-04-20", "close": 57.7, "volume": 2190533.0}, {"date": "2023-04-21", "close": 58.32, "volume": 1888985.0}, {"date": "2023-04-24", "close": 58.29, "volume": 1860631.0}, {"date": "2023-04-25", "close": 58.71, "volume": 1660377.0}, {"date": "2023-04-26", "close": 59.13, "volume": 1307452.0}, {"date": "2023-04-27", "close": 59.09, "volume": 1736136.0}, {"date": "2023-04-28", "close": 59.48, "volume": 1906336.0}, {"date": "2023-05-01", "close": 60.45, "volume": 2595406.0}, {"date": "2023-05-02", "close": 65.08, "volume": 8686377.0}, {"date": "2023-05-03", "close": 64.96, "volume": 4657607.0}, {"date": "2023-05-04", "close": 65.01, "volume": 2488792.0}, {"date": "2023-05-05", "close": 64.89, "volume": 1586425.0}, {"date": "2023-05-08", "close": 64.47, "volume": 1835791.0}, {"date": "2023-05-09", "close": 64.52, "volume": 1560924.0}, {"date": "2023-05-10", "close": 64.44, "volume": 2789307.0}, {"date": "2023-05-11", "close": 64.0, "volume": 2404134.0}, {"date": "2023-05-12", "close": 64.25, "volume": 1709231.0}, {"date": "2023-05-15", "close": 63.7, "volume": 2135902.0}, {"date": "2023-05-16", "close": 63.19, "volume": 2926045.0}, {"date": "2023-05-17", "close": 62.13, "volume": 3795562.0}, {"date": "2023-05-18", "close": 61.88, "volume": 2350671.0}, {"date": "2023-05-19", "close": 62.61, "volume": 2106207.0}, {"date": "2023-05-22", "close": 62.45, "volume": 2187734.0}, {"date": "2023-05-23", "close": 61.62, "volume": 1639675.0}, {"date": "2023-05-24", "close": 60.91, "volume": 2287728.0}, {"date": "2023-05-25", "close": 60.73, "volume": 1964071.0}, {"date": "2023-05-26", "close": 60.64, "volume": 1739538.0}, {"date": "2023-05-30", "close": 60.4, "volume": 2440289.0}, {"date": "2023-05-31", "close": 61.85, "volume": 4271828.0}, {"date": "2023-06-01", "close": 62.33, "volume": 2688817.0}, {"date": "2023-06-02", "close": 63.87, "volume": 2647456.0}, {"date": "2023-06-05", "close": 63.81, "volume": 1876778.0}, {"date": "2023-06-06", "close": 65.14, "volume": 4092945.0}, {"date": "2023-06-07", "close": 66.15, "volume": 3094547.0}, {"date": "2023-06-08", "close": 66.4, "volume": 2374477.0}, {"date": "2023-06-09", "close": 66.46, "volume": 2208651.0}, {"date": "2023-06-12", "close": 67.1, "volume": 2799621.0}, {"date": "2023-06-13", "close": 67.75, "volume": 3083231.0}, {"date": "2023-06-14", "close": 67.45, "volume": 1559625.0}, {"date": "2023-06-15", "close": 66.6, "volume": 2032402.0}, {"date": "2023-06-16", "close": 66.28, "volume": 2523071.0}, {"date": "2023-06-20", "close": 66.6, "volume": 1414158.0}, {"date": "2023-06-21", "close": 66.54, "volume": 2128704.0}, {"date": "2023-06-22", "close": 66.47, "volume": 1049508.0}, {"date": "2023-06-23", "close": 66.18, "volume": 1701164.0}, {"date": "2023-06-26", "close": 65.67, "volume": 2290099.0}, {"date": "2023-06-27", "close": 65.81, "volume": 2037037.0}, {"date": "2023-06-28", "close": 65.65, "volume": 1698052.0}, {"date": "2023-06-29", "close": 65.62, "volume": 1820295.0}, {"date": "2023-06-30", "close": 65.84, "volume": 2408745.0}, {"date": "2023-07-03", "close": 66.61, "volume": 1943966.0}, {"date": "2023-07-05", "close": 66.64, "volume": 2093357.0}, {"date": "2023-07-06", "close": 66.09, "volume": 2051079.0}, {"date": "2023-07-07", "close": 65.92, "volume": 1898684.0}, {"date": "2023-07-10", "close": 65.53, "volume": 1444897.0}, {"date": "2023-07-11", "close": 64.44, "volume": 2717287.0}, {"date": "2023-07-12", "close": 65.99, "volume": 3135068.0}, {"date": "2023-07-13", "close": 66.7, "volume": 3084427.0}, {"date": "2023-07-14", "close": 67.28, "volume": 1540028.0}, {"date": "2023-07-17", "close": 67.99, "volume": 2704572.0}, {"date": "2023-07-18", "close": 67.9, "volume": 1784746.0}, {"date": "2023-07-19", "close": 69.18, "volume": 1826811.0}, {"date": "2023-07-20", "close": 70.06, "volume": 1355060.0}, {"date": "2023-07-21", "close": 69.95, "volume": 1142080.0}, {"date": "2023-07-24", "close": 69.85, "volume": 1052101.0}, {"date": "2023-07-25", "close": 70.67, "volume": 1714487.0}, {"date": "2023-07-26", "close": 70.49, "volume": 1310645.0}, {"date": "2023-07-27", "close": 69.26, "volume": 1948687.0}, {"date": "2023-07-28", "close": 70.55, "volume": 3816205.0}, {"date": "2023-07-31", "close": 69.77, "volume": 3286730.0}, {"date": "2023-08-01", "close": 66.52, "volume": 6082942.0}, {"date": "2023-08-02", "close": 67.33, "volume": 3788775.0}, {"date": "2023-08-03", "close": 65.12, "volume": 2566542.0}, {"date": "2023-08-04", "close": 65.31, "volume": 2018694.0}, {"date": "2023-08-07", "close": 65.02, "volume": 1494475.0}, {"date": "2023-08-08", "close": 64.85, "volume": 1740907.0}, {"date": "2023-08-09", "close": 64.61, "volume": 1460162.0}, {"date": "2023-08-10", "close": 64.32, "volume": 1300399.0}, {"date": "2023-08-11", "close": 64.22, "volume": 1375162.0}, {"date": "2023-08-14", "close": 64.48, "volume": 1154058.0}, {"date": "2023-08-15", "close": 63.65, "volume": 1389399.0}, {"date": "2023-08-16", "close": 62.45, "volume": 1523802.0}, {"date": "2023-08-17", "close": 62.17, "volume": 1285793.0}, {"date": "2023-08-18", "close": 63.03, "volume": 1748419.0}, {"date": "2023-08-21", "close": 62.78, "volume": 986247.0}, {"date": "2023-08-22", "close": 62.46, "volume": 1154982.0}, {"date": "2023-08-23", "close": 62.81, "volume": 1297992.0}, {"date": "2023-08-24", "close": 62.54, "volume": 1206612.0}, {"date": "2023-08-25", "close": 62.85, "volume": 1046214.0}, {"date": "2023-08-28", "close": 62.89, "volume": 1706586.0}, {"date": "2023-08-29", "close": 63.28, "volume": 1119548.0}, {"date": "2023-08-30", "close": 63.08, "volume": 1163707.0}, {"date": "2023-08-31", "close": 63.49, "volume": 1736916.0}, {"date": "2023-09-01", "close": 62.91, "volume": 1378111.0}, {"date": "2023-09-05", "close": 62.28, "volume": 1339753.0}, {"date": "2023-09-06", "close": 62.03, "volume": 2159572.0}, {"date": "2023-09-07", "close": 63.07, "volume": 1711211.0}, {"date": "2023-09-08", "close": 63.64, "volume": 876207.0}, {"date": "2023-09-11", "close": 64.78, "volume": 1605910.0}, {"date": "2023-09-12", "close": 64.09, "volume": 1352870.0}, {"date": "2023-09-13", "close": 63.23, "volume": 1211493.0}, {"date": "2023-09-14", "close": 63.79, "volume": 1463872.0}, {"date": "2023-09-15", "close": 63.59, "volume": 2064869.0}, {"date": "2023-09-18", "close": 64.42, "volume": 1059869.0}, {"date": "2023-09-19", "close": 63.85, "volume": 1050090.0}, {"date": "2023-09-20", "close": 64.77, "volume": 1338551.0}, {"date": "2023-09-21", "close": 64.17, "volume": 1301580.0}, {"date": "2023-09-22", "close": 63.4, "volume": 1252680.0}, {"date": "2023-09-25", "close": 62.94, "volume": 755519.0}, {"date": "2023-09-26", "close": 63.04, "volume": 1215604.0}, {"date": "2023-09-27", "close": 62.41, "volume": 1442846.0}, {"date": "2023-09-28", "close": 62.61, "volume": 946224.0}, {"date": "2023-09-29", "close": 63.59, "volume": 1883283.0}, {"date": "2023-10-02", "close": 62.61, "volume": 1565114.0}, {"date": "2023-10-03", "close": 62.02, "volume": 814476.0}, {"date": "2023-10-04", "close": 63.03, "volume": 2665388.0}, {"date": "2023-10-05", "close": 59.06, "volume": 3523195.0}, {"date": "2023-10-06", "close": 59.2, "volume": 2694231.0}, {"date": "2023-10-09", "close": 59.13, "volume": 1649541.0}, {"date": "2023-10-10", "close": 60.16, "volume": 1914461.0}, {"date": "2023-10-11", "close": 60.05, "volume": 1126219.0}, {"date": "2023-10-12", "close": 58.06, "volume": 2198816.0}, {"date": "2023-10-13", "close": 58.65, "volume": 1270550.0}, {"date": "2023-10-16", "close": 59.26, "volume": 1146863.0}, {"date": "2023-10-17", "close": 59.14, "volume": 1400119.0}, {"date": "2023-10-18", "close": 59.28, "volume": 1391929.0}, {"date": "2023-10-19", "close": 58.34, "volume": 1497941.0}, {"date": "2023-10-20", "close": 58.67, "volume": 1196522.0}, {"date": "2023-10-23", "close": 57.62, "volume": 1376807.0}, {"date": "2023-10-24", "close": 58.31, "volume": 996347.0}, {"date": "2023-10-25", "close": 57.68, "volume": 1521505.0}, {"date": "2023-10-26", "close": 58.0, "volume": 1252692.0}, {"date": "2023-10-27", "close": 56.75, "volume": 1255855.0}, {"date": "2023-10-30", "close": 57.04, "volume": 1928924.0}, {"date": "2023-10-31", "close": 57.77, "volume": 2256790.0}, {"date": "2023-11-01", "close": 58.2, "volume": 2322495.0}, {"date": "2023-11-02", "close": 57.83, "volume": 3792431.0}, {"date": "2023-11-03", "close": 59.03, "volume": 2254782.0}, {"date": "2023-11-06", "close": 59.4, "volume": 1366617.0}, {"date": "2023-11-07", "close": 59.11, "volume": 1071847.0}, {"date": "2023-11-08", "close": 58.99, "volume": 1758286.0}, {"date": "2023-11-09", "close": 58.18, "volume": 1646252.0}, {"date": "2023-11-10", "close": 58.97, "volume": 1787868.0}, {"date": "2023-11-13", "close": 58.51, "volume": 1341224.0}, {"date": "2023-11-14", "close": 59.74, "volume": 1361232.0}, {"date": "2023-11-15", "close": 59.72, "volume": 1430204.0}, {"date": "2023-11-16", "close": 58.99, "volume": 1461868.0}, {"date": "2023-11-17", "close": 59.38, "volume": 1295696.0}, {"date": "2023-11-20", "close": 59.0, "volume": 908431.0}, {"date": "2023-11-21", "close": 59.61, "volume": 1371762.0}, {"date": "2023-11-22", "close": 60.0, "volume": 1158626.0}, {"date": "2023-11-24", "close": 59.99, "volume": 425096.0}, {"date": "2023-11-27", "close": 60.24, "volume": 1675813.0}, {"date": "2023-11-28", "close": 60.28, "volume": 1132706.0}, {"date": "2023-11-29", "close": 60.1, "volume": 1276258.0}, {"date": "2023-11-30", "close": 61.54, "volume": 2645942.0}, {"date": "2023-12-01", "close": 61.93, "volume": 1378391.0}, {"date": "2023-12-04", "close": 62.28, "volume": 2124186.0}, {"date": "2023-12-05", "close": 62.04, "volume": 1601513.0}, {"date": "2023-12-06", "close": 61.9, "volume": 1571394.0}, {"date": "2023-12-07", "close": 62.13, "volume": 1126399.0}, {"date": "2023-12-08", "close": 62.31, "volume": 1166303.0}, {"date": "2023-12-11", "close": 62.87, "volume": 1103246.0}, {"date": "2023-12-12", "close": 63.45, "volume": 2096476.0}, {"date": "2023-12-13", "close": 64.24, "volume": 1378352.0}, {"date": "2023-12-14", "close": 63.05, "volume": 2178258.0}, {"date": "2023-12-15", "close": 61.8, "volume": 5062755.0}, {"date": "2023-12-18", "close": 61.93, "volume": 1829178.0}, {"date": "2023-12-19", "close": 62.33, "volume": 1334471.0}, {"date": "2023-12-20", "close": 61.26, "volume": 1186806.0}, {"date": "2023-12-21", "close": 61.04, "volume": 1046683.0}, {"date": "2023-12-22", "close": 61.36, "volume": 757440.0}, {"date": "2023-12-26", "close": 61.16, "volume": 1047827.0}, {"date": "2023-12-27", "close": 61.12, "volume": 756021.0}, {"date": "2023-12-28", "close": 61.25, "volume": 741213.0}, {"date": "2023-12-29", "close": 61.21, "volume": 776267.0}, {"date": "2024-01-02", "close": 62.07, "volume": 1275277.0}, {"date": "2024-01-03", "close": 62.04, "volume": 1341637.0}, {"date": "2024-01-04", "close": 61.31, "volume": 1197953.0}, {"date": "2024-01-05", "close": 61.51, "volume": 1669484.0}, {"date": "2024-01-08", "close": 62.3, "volume": 1319618.0}, {"date": "2024-01-09", "close": 62.8, "volume": 1908050.0}, {"date": "2024-01-10", "close": 63.56, "volume": 1738369.0}, {"date": "2024-01-11", "close": 63.7, "volume": 1281407.0}, {"date": "2024-01-12", "close": 63.2, "volume": 1041912.0}, {"date": "2024-01-16", "close": 63.18, "volume": 1083855.0}, {"date": "2024-01-17", "close": 63.26, "volume": 1130606.0}, {"date": "2024-01-18", "close": 62.83, "volume": 993175.0}, {"date": "2024-01-19", "close": 62.49, "volume": 1220733.0}, {"date": "2024-01-22", "close": 62.73, "volume": 1188796.0}, {"date": "2024-01-23", "close": 62.55, "volume": 1119335.0}, {"date": "2024-01-24", "close": 61.11, "volume": 1651013.0}, {"date": "2024-01-25", "close": 62.88, "volume": 1565525.0}, {"date": "2024-01-26", "close": 62.74, "volume": 1019529.0}, {"date": "2024-01-29", "close": 63.39, "volume": 1190398.0}, {"date": "2024-01-30", "close": 62.87, "volume": 1211621.0}, {"date": "2024-01-31", "close": 61.79, "volume": 1185302.0}, {"date": "2024-02-01", "close": 63.11, "volume": 1341963.0}, {"date": "2024-02-02", "close": 62.07, "volume": 1359533.0}, {"date": "2024-02-05", "close": 61.28, "volume": 1349654.0}, {"date": "2024-02-06", "close": 61.29, "volume": 2315419.0}, {"date": "2024-02-07", "close": 59.73, "volume": 4186770.0}, {"date": "2024-02-08", "close": 60.26, "volume": 2414616.0}, {"date": "2024-02-09", "close": 60.23, "volume": 2134045.0}, {"date": "2024-02-12", "close": 62.11, "volume": 4091264.0}, {"date": "2024-02-13", "close": 61.29, "volume": 4557377.0}, {"date": "2024-02-14", "close": 61.44, "volume": 2109378.0}, {"date": "2024-02-15", "close": 62.07, "volume": 1538530.0}, {"date": "2024-02-16", "close": 62.15, "volume": 1458824.0}, {"date": "2024-02-20", "close": 62.72, "volume": 2008732.0}, {"date": "2024-02-21", "close": 62.47, "volume": 1360054.0}, {"date": "2024-02-22", "close": 62.66, "volume": 1614168.0}, {"date": "2024-02-23", "close": 62.49, "volume": 1389541.0}, {"date": "2024-02-26", "close": 62.74, "volume": 1029295.0}, {"date": "2024-02-27", "close": 62.76, "volume": 1076839.0}, {"date": "2024-02-28", "close": 62.89, "volume": 1289197.0}, {"date": "2024-02-29", "close": 62.42, "volume": 2331900.0}, {"date": "2024-03-01", "close": 62.13, "volume": 1192881.0}, {"date": "2024-03-04", "close": 62.34, "volume": 1253783.0}, {"date": "2024-03-05", "close": 63.01, "volume": 1495800.0}, {"date": "2024-03-06", "close": 62.77, "volume": 1659372.0}, {"date": "2024-03-07", "close": 64.02, "volume": 1710021.0}, {"date": "2024-03-08", "close": 64.56, "volume": 1642378.0}, {"date": "2024-03-11", "close": 65.95, "volume": 2085748.0}, {"date": "2024-03-12", "close": 65.57, "volume": 1286793.0}, {"date": "2024-03-13", "close": 66.21, "volume": 1763996.0}, {"date": "2024-03-14", "close": 65.93, "volume": 2533670.0}, {"date": "2024-03-15", "close": 67.47, "volume": 4432985.0}, {"date": "2024-03-18", "close": 67.45, "volume": 1647197.0}, {"date": "2024-03-19", "close": 68.0, "volume": 1697863.0}, {"date": "2024-03-20", "close": 66.84, "volume": 1543667.0}, {"date": "2024-03-21", "close": 67.07, "volume": 1163132.0}, {"date": "2024-03-22", "close": 67.16, "volume": 1007168.0}, {"date": "2024-03-25", "close": 67.67, "volume": 1393743.0}, {"date": "2024-03-26", "close": 66.9, "volume": 1576537.0}, {"date": "2024-03-27", "close": 67.34, "volume": 1255892.0}, {"date": "2024-03-28", "close": 67.25, "volume": 1189986.0}, {"date": "2024-04-01", "close": 67.33, "volume": 1185185.0}, {"date": "2024-04-02", "close": 68.19, "volume": 1940617.0}, {"date": "2024-04-03", "close": 68.14, "volume": 1429650.0}, {"date": "2024-04-04", "close": 67.38, "volume": 1370805.0}, {"date": "2024-04-05", "close": 67.35, "volume": 1222170.0}, {"date": "2024-04-08", "close": 66.63, "volume": 1502292.0}, {"date": "2024-04-09", "close": 67.33, "volume": 2344828.0}, {"date": "2024-04-10", "close": 67.46, "volume": 1792509.0}, {"date": "2024-04-11", "close": 67.81, "volume": 1439624.0}, {"date": "2024-04-12", "close": 66.34, "volume": 1338029.0}, {"date": "2024-04-15", "close": 64.77, "volume": 1926964.0}, {"date": "2024-04-16", "close": 63.26, "volume": 2190414.0}, {"date": "2024-04-17", "close": 63.54, "volume": 1817094.0}, {"date": "2024-04-18", "close": 63.88, "volume": 1507560.0}, {"date": "2024-04-19", "close": 64.23, "volume": 1353692.0}, {"date": "2024-04-22", "close": 64.52, "volume": 1659474.0}, {"date": "2024-04-23", "close": 64.18, "volume": 2034247.0}, {"date": "2024-04-24", "close": 63.7, "volume": 2444491.0}, {"date": "2024-04-25", "close": 62.82, "volume": 1791628.0}, {"date": "2024-04-26", "close": 62.54, "volume": 1404619.0}, {"date": "2024-04-29", "close": 63.56, "volume": 2557423.0}, {"date": "2024-04-30", "close": 57.26, "volume": 5970603.0}, {"date": "2024-05-01", "close": 57.08, "volume": 2840668.0}, {"date": "2024-05-02", "close": 57.8, "volume": 2792819.0}, {"date": "2024-05-03", "close": 57.85, "volume": 2054717.0}, {"date": "2024-05-06", "close": 57.27, "volume": 2342322.0}, {"date": "2024-05-07", "close": 58.27, "volume": 2855229.0}, {"date": "2024-05-08", "close": 58.21, "volume": 1815993.0}, {"date": "2024-05-09", "close": 58.81, "volume": 1457808.0}, {"date": "2024-05-10", "close": 59.05, "volume": 1615376.0}, {"date": "2024-05-13", "close": 58.76, "volume": 1872349.0}, {"date": "2024-05-14", "close": 58.14, "volume": 2258663.0}, {"date": "2024-05-15", "close": 56.92, "volume": 2105280.0}, {"date": "2024-05-16", "close": 57.45, "volume": 2117889.0}, {"date": "2024-05-17", "close": 56.47, "volume": 1484790.0}, {"date": "2024-05-20", "close": 55.21, "volume": 2108489.0}, {"date": "2024-05-21", "close": 55.16, "volume": 1304283.0}, {"date": "2024-05-22", "close": 54.48, "volume": 1276837.0}, {"date": "2024-05-23", "close": 53.72, "volume": 1492142.0}, {"date": "2024-05-24", "close": 53.5, "volume": 1363433.0}, {"date": "2024-05-28", "close": 52.96, "volume": 2627248.0}, {"date": "2024-05-29", "close": 53.02, "volume": 2817767.0}, {"date": "2024-05-30", "close": 53.22, "volume": 2395156.0}, {"date": "2024-05-31", "close": 54.81, "volume": 3823835.0}, {"date": "2024-06-03", "close": 53.45, "volume": 3096435.0}, {"date": "2024-06-04", "close": 52.95, "volume": 2137192.0}, {"date": "2024-06-05", "close": 52.5, "volume": 3294611.0}, {"date": "2024-06-06", "close": 52.86, "volume": 4052123.0}, {"date": "2024-06-07", "close": 51.94, "volume": 2100688.0}, {"date": "2024-06-10", "close": 51.9, "volume": 2216116.0}, {"date": "2024-06-11", "close": 50.96, "volume": 3183123.0}, {"date": "2024-06-12", "close": 50.98, "volume": 3695871.0}, {"date": "2024-06-13", "close": 50.3, "volume": 1881239.0}, {"date": "2024-06-14", "close": 49.53, "volume": 2881495.0}, {"date": "2024-06-17", "close": 50.2, "volume": 2217352.0}, {"date": "2024-06-18", "close": 50.27, "volume": 2347712.0}, {"date": "2024-06-20", "close": 50.63, "volume": 1896531.0}, {"date": "2024-06-21", "close": 50.95, "volume": 6051329.0}, {"date": "2024-06-24", "close": 51.4, "volume": 2036768.0}, {"date": "2024-06-25", "close": 51.07, "volume": 2040164.0}, {"date": "2024-06-26", "close": 50.67, "volume": 2208892.0}, {"date": "2024-06-27", "close": 50.63, "volume": 2104284.0}, {"date": "2024-06-28", "close": 50.83, "volume": 2492944.0}, {"date": "2024-07-01", "close": 50.6, "volume": 1808063.0}, {"date": "2024-07-02", "close": 50.56, "volume": 1396183.0}, {"date": "2024-07-03", "close": 50.63, "volume": 1138903.0}, {"date": "2024-07-05", "close": 49.98, "volume": 2581374.0}, {"date": "2024-07-08", "close": 50.16, "volume": 1948994.0}, {"date": "2024-07-09", "close": 49.94, "volume": 1988052.0}, {"date": "2024-07-10", "close": 50.43, "volume": 1578274.0}, {"date": "2024-07-11", "close": 51.17, "volume": 1669163.0}, {"date": "2024-07-12", "close": 51.24, "volume": 1926206.0}, {"date": "2024-07-15", "close": 51.34, "volume": 2052995.0}, {"date": "2024-07-16", "close": 52.58, "volume": 1699760.0}, {"date": "2024-07-17", "close": 53.98, "volume": 2158316.0}, {"date": "2024-07-18", "close": 53.07, "volume": 2308229.0}, {"date": "2024-07-19", "close": 52.4, "volume": 1215672.0}, {"date": "2024-07-22", "close": 52.51, "volume": 1339106.0}, {"date": "2024-07-23", "close": 52.89, "volume": 1291120.0}, {"date": "2024-07-24", "close": 53.37, "volume": 1912584.0}, {"date": "2024-07-25", "close": 54.01, "volume": 2154316.0}, {"date": "2024-07-26", "close": 54.33, "volume": 1631950.0}, {"date": "2024-07-29", "close": 53.12, "volume": 2027142.0}, {"date": "2024-07-30", "close": 53.26, "volume": 1758251.0}, {"date": "2024-07-31", "close": 52.85, "volume": 1554790.0}, {"date": "2024-08-01", "close": 52.78, "volume": 1481016.0}, {"date": "2024-08-02", "close": 52.89, "volume": 2169171.0}, {"date": "2024-08-05", "close": 51.13, "volume": 3036427.0}, {"date": "2024-08-06", "close": 53.9, "volume": 4839554.0}, {"date": "2024-08-07", "close": 52.1, "volume": 3684328.0}, {"date": "2024-08-08", "close": 52.86, "volume": 2118649.0}, {"date": "2024-08-09", "close": 52.98, "volume": 1474603.0}, {"date": "2024-08-12", "close": 52.01, "volume": 2298695.0}, {"date": "2024-08-13", "close": 52.99, "volume": 1608957.0}, {"date": "2024-08-14", "close": 52.43, "volume": 956655.0}, {"date": "2024-08-15", "close": 53.57, "volume": 1861701.0}, {"date": "2024-08-16", "close": 53.63, "volume": 1070936.0}, {"date": "2024-08-19", "close": 54.04, "volume": 1252558.0}, {"date": "2024-08-20", "close": 53.73, "volume": 1351676.0}, {"date": "2024-08-21", "close": 53.27, "volume": 1620661.0}, {"date": "2024-08-22", "close": 53.53, "volume": 1186264.0}, {"date": "2024-08-23", "close": 53.83, "volume": 693991.0}, {"date": "2024-08-26", "close": 53.88, "volume": 1019126.0}, {"date": "2024-08-27", "close": 53.55, "volume": 1208994.0}, {"date": "2024-08-28", "close": 53.46, "volume": 1054247.0}, {"date": "2024-08-29", "close": 53.65, "volume": 1020516.0}, {"date": "2024-08-30", "close": 53.97, "volume": 2402677.0}, {"date": "2024-09-03", "close": 56.9, "volume": 7793434.0}, {"date": "2024-09-04", "close": 55.75, "volume": 3830117.0}, {"date": "2024-09-05", "close": 55.81, "volume": 2208507.0}, {"date": "2024-09-06", "close": 55.77, "volume": 1687851.0}, {"date": "2024-09-09", "close": 55.94, "volume": 2119217.0}, {"date": "2024-09-10", "close": 54.75, "volume": 1670082.0}, {"date": "2024-09-11", "close": 53.84, "volume": 1373922.0}, {"date": "2024-09-12", "close": 54.31, "volume": 1101697.0}, {"date": "2024-09-13", "close": 54.94, "volume": 1091551.0}, {"date": "2024-09-16", "close": 55.5, "volume": 1240035.0}, {"date": "2024-09-17", "close": 56.08, "volume": 1397355.0}, {"date": "2024-09-18", "close": 55.34, "volume": 1597411.0}, {"date": "2024-09-19", "close": 55.32, "volume": 2215623.0}, {"date": "2024-09-20", "close": 54.49, "volume": 7048196.0}, {"date": "2024-09-23", "close": 55.06, "volume": 1657999.0}, {"date": "2024-09-24", "close": 54.61, "volume": 1590824.0}, {"date": "2024-09-25", "close": 54.6, "volume": 1842067.0}, {"date": "2024-09-26", "close": 55.34, "volume": 1321597.0}, {"date": "2024-09-27", "close": 56.83, "volume": 2464568.0}, {"date": "2024-09-30", "close": 57.52, "volume": 2369785.0}, {"date": "2024-10-01", "close": 57.35, "volume": 1795894.0}, {"date": "2024-10-02", "close": 56.33, "volume": 1596368.0}, {"date": "2024-10-03", "close": 55.53, "volume": 1416959.0}, {"date": "2024-10-04", "close": 56.07, "volume": 997811.0}, {"date": "2024-10-07", "close": 55.04, "volume": 1053725.0}, {"date": "2024-10-08", "close": 53.97, "volume": 1939387.0}, {"date": "2024-10-09", "close": 54.31, "volume": 1199920.0}, {"date": "2024-10-10", "close": 54.39, "volume": 1148059.0}, {"date": "2024-10-11", "close": 54.45, "volume": 823440.0}, {"date": "2024-10-14", "close": 54.85, "volume": 1046514.0}, {"date": "2024-10-15", "close": 54.49, "volume": 1587015.0}, {"date": "2024-10-16", "close": 56.1, "volume": 1729145.0}, {"date": "2024-10-17", "close": 56.05, "volume": 1389771.0}, {"date": "2024-10-18", "close": 56.0, "volume": 1728837.0}, {"date": "2024-10-21", "close": 55.72, "volume": 1339219.0}, {"date": "2024-10-22", "close": 55.87, "volume": 1314311.0}, {"date": "2024-10-23", "close": 56.04, "volume": 1369124.0}, {"date": "2024-10-24", "close": 56.1, "volume": 1327232.0}, {"date": "2024-10-25", "close": 55.77, "volume": 1277781.0}, {"date": "2024-10-28", "close": 56.01, "volume": 891510.0}, {"date": "2024-10-29", "close": 55.78, "volume": 1187577.0}, {"date": "2024-10-30", "close": 55.48, "volume": 1631457.0}, {"date": "2024-10-31", "close": 54.47, "volume": 1203239.0}, {"date": "2024-11-01", "close": 55.0, "volume": 1736545.0}, {"date": "2024-11-04", "close": 55.71, "volume": 1616955.0}, {"date": "2024-11-05", "close": 55.98, "volume": 1378229.0}, {"date": "2024-11-06", "close": 56.52, "volume": 3221068.0}, {"date": "2024-11-07", "close": 56.73, "volume": 3006166.0}, {"date": "2024-11-08", "close": 59.56, "volume": 3632570.0}, {"date": "2024-11-11", "close": 60.5, "volume": 2363949.0}, {"date": "2024-11-12", "close": 61.89, "volume": 2303471.0}, {"date": "2024-11-13", "close": 63.88, "volume": 2889287.0}, {"date": "2024-11-14", "close": 62.73, "volume": 2071401.0}, {"date": "2024-11-15", "close": 62.42, "volume": 2245599.0}, {"date": "2024-11-18", "close": 61.87, "volume": 1448598.0}, {"date": "2024-11-19", "close": 60.8, "volume": 1741784.0}, {"date": "2024-11-20", "close": 60.38, "volume": 1573524.0}, {"date": "2024-11-21", "close": 60.47, "volume": 1331498.0}, {"date": "2024-11-22", "close": 60.36, "volume": 1488366.0}, {"date": "2024-11-25", "close": 60.67, "volume": 2849024.0}, {"date": "2024-11-26", "close": 61.41, "volume": 2132697.0}, {"date": "2024-11-27", "close": 61.25, "volume": 1438031.0}, {"date": "2024-11-29", "close": 62.06, "volume": 988154.0}, {"date": "2024-12-02", "close": 61.81, "volume": 1874750.0}, {"date": "2024-12-03", "close": 61.48, "volume": 2099370.0}, {"date": "2024-12-04", "close": 61.76, "volume": 1795245.0}, {"date": "2024-12-05", "close": 61.4, "volume": 1524911.0}, {"date": "2024-12-06", "close": 61.13, "volume": 2207038.0}, {"date": "2024-12-09", "close": 61.57, "volume": 1811578.0}, {"date": "2024-12-10", "close": 61.59, "volume": 1591129.0}, {"date": "2024-12-11", "close": 61.39, "volume": 1583095.0}, {"date": "2024-12-12", "close": 60.94, "volume": 1792957.0}, {"date": "2024-12-13", "close": 61.07, "volume": 1326539.0}, {"date": "2024-12-16", "close": 59.6, "volume": 1781803.0}, {"date": "2024-12-17", "close": 59.25, "volume": 1687981.0}, {"date": "2024-12-18", "close": 58.32, "volume": 1731280.0}, {"date": "2024-12-19", "close": 58.65, "volume": 1437349.0}, {"date": "2024-12-20", "close": 59.34, "volume": 4913480.0}, {"date": "2024-12-23", "close": 58.57, "volume": 1532800.0}, {"date": "2024-12-24", "close": 58.6, "volume": 737844.0}, {"date": "2024-12-26", "close": 58.32, "volume": 1131418.0}, {"date": "2024-12-27", "close": 57.82, "volume": 966937.0}, {"date": "2024-12-30", "close": 56.88, "volume": 1362100.0}, {"date": "2024-12-31", "close": 57.32, "volume": 928477.0}, {"date": "2025-01-02", "close": 57.2, "volume": 954693.0}, {"date": "2025-01-03", "close": 55.27, "volume": 3210212.0}, {"date": "2025-01-06", "close": 55.96, "volume": 1805696.0}, {"date": "2025-01-07", "close": 55.19, "volume": 1410115.0}, {"date": "2025-01-08", "close": 55.59, "volume": 1505335.0}, {"date": "2025-01-10", "close": 52.44, "volume": 2681787.0}, {"date": "2025-01-13", "close": 53.81, "volume": 2067117.0}, {"date": "2025-01-14", "close": 54.19, "volume": 1676057.0}, {"date": "2025-01-15", "close": 54.47, "volume": 1556340.0}, {"date": "2025-01-16", "close": 54.98, "volume": 1484689.0}, {"date": "2025-01-17", "close": 55.23, "volume": 1944813.0}, {"date": "2025-01-21", "close": 55.74, "volume": 1620813.0}, {"date": "2025-01-22", "close": 54.88, "volume": 1350460.0}, {"date": "2025-01-23", "close": 54.04, "volume": 1532154.0}, {"date": "2025-01-24", "close": 55.16, "volume": 1707090.0}, {"date": "2025-01-27", "close": 56.66, "volume": 1991703.0}, {"date": "2025-01-28", "close": 54.9, "volume": 1498370.0}, {"date": "2025-01-29", "close": 54.95, "volume": 1233692.0}, {"date": "2025-01-30", "close": 55.23, "volume": 1063003.0}, {"date": "2025-01-31", "close": 54.75, "volume": 1497647.0}, {"date": "2025-02-03", "close": 53.39, "volume": 1487214.0}, {"date": "2025-02-04", "close": 52.95, "volume": 1248963.0}, {"date": "2025-02-05", "close": 53.28, "volume": 1291813.0}, {"date": "2025-02-06", "close": 54.35, "volume": 1844425.0}, {"date": "2025-02-07", "close": 54.26, "volume": 1721704.0}, {"date": "2025-02-10", "close": 53.65, "volume": 2012051.0}, {"date": "2025-02-11", "close": 54.0, "volume": 1931939.0}, {"date": "2025-02-12", "close": 53.45, "volume": 4274769.0}, {"date": "2025-02-13", "close": 58.54, "volume": 6161079.0}, {"date": "2025-02-14", "close": 60.36, "volume": 3271706.0}, {"date": "2025-02-18", "close": 60.63, "volume": 2888809.0}, {"date": "2025-02-19", "close": 60.14, "volume": 2664532.0}, {"date": "2025-02-20", "close": 60.4, "volume": 1730196.0}, {"date": "2025-02-21", "close": 60.33, "volume": 2169501.0}, {"date": "2025-02-24", "close": 61.2, "volume": 2346010.0}, {"date": "2025-02-25", "close": 60.82, "volume": 2827929.0}, {"date": "2025-02-26", "close": 62.06, "volume": 3105982.0}, {"date": "2025-02-27", "close": 61.54, "volume": 2175349.0}, {"date": "2025-02-28", "close": 61.29, "volume": 3533588.0}, {"date": "2025-03-03", "close": 61.29, "volume": 1707997.0}, {"date": "2025-03-04", "close": 59.58, "volume": 2474101.0}, {"date": "2025-03-05", "close": 59.3, "volume": 2449945.0}, {"date": "2025-03-06", "close": 59.4, "volume": 1500073.0}, {"date": "2025-03-07", "close": 61.86, "volume": 3101265.0}, {"date": "2025-03-10", "close": 62.91, "volume": 3412136.0}, {"date": "2025-03-11", "close": 60.4, "volume": 3142308.0}, {"date": "2025-03-12", "close": 59.38, "volume": 1690045.0}, {"date": "2025-03-13", "close": 58.76, "volume": 1917237.0}, {"date": "2025-03-14", "close": 59.62, "volume": 1666936.0}, {"date": "2025-03-17", "close": 59.37, "volume": 2242327.0}, {"date": "2025-03-18", "close": 58.94, "volume": 1921890.0}, {"date": "2025-03-19", "close": 58.29, "volume": 2245814.0}, {"date": "2025-03-20", "close": 58.99, "volume": 3165364.0}, {"date": "2025-03-21", "close": 58.89, "volume": 8355748.0}, {"date": "2025-03-24", "close": 59.27, "volume": 1929761.0}, {"date": "2025-03-25", "close": 58.76, "volume": 1295267.0}, {"date": "2025-03-26", "close": 60.56, "volume": 1969681.0}, {"date": "2025-03-27", "close": 60.96, "volume": 1548232.0}, {"date": "2025-03-28", "close": 60.53, "volume": 1594370.0}, {"date": "2025-03-31", "close": 60.87, "volume": 1984254.0}, {"date": "2025-04-01", "close": 61.24, "volume": 1794806.0}, {"date": "2025-04-02", "close": 61.95, "volume": 1622387.0}, {"date": "2025-04-03", "close": 62.46, "volume": 4413261.0}, {"date": "2025-04-04", "close": 61.15, "volume": 3780159.0}, {"date": "2025-04-07", "close": 60.36, "volume": 3220944.0}, {"date": "2025-04-08", "close": 58.51, "volume": 3171763.0}, {"date": "2025-04-09", "close": 60.58, "volume": 3625878.0}, {"date": "2025-04-10", "close": 59.95, "volume": 1876276.0}, {"date": "2025-04-11", "close": 60.69, "volume": 2582987.0}, {"date": "2025-04-14", "close": 60.66, "volume": 1563182.0}, {"date": "2025-04-15", "close": 59.51, "volume": 3556278.0}, {"date": "2025-04-16", "close": 58.71, "volume": 1893122.0}, {"date": "2025-04-17", "close": 58.75, "volume": 1549258.0}, {"date": "2025-04-21", "close": 57.93, "volume": 1914966.0}, {"date": "2025-04-22", "close": 59.0, "volume": 1714685.0}, {"date": "2025-04-23", "close": 58.7, "volume": 2052270.0}, {"date": "2025-04-24", "close": 58.35, "volume": 1296402.0}, {"date": "2025-04-25", "close": 56.8, "volume": 2273068.0}, {"date": "2025-04-28", "close": 56.7, "volume": 1519976.0}, {"date": "2025-04-29", "close": 57.06, "volume": 1734771.0}, {"date": "2025-04-30", "close": 57.53, "volume": 2425540.0}, {"date": "2025-05-01", "close": 57.25, "volume": 1701370.0}, {"date": "2025-05-02", "close": 57.56, "volume": 1859859.0}, {"date": "2025-05-05", "close": 57.44, "volume": 1785213.0}, {"date": "2025-05-06", "close": 56.9, "volume": 2051221.0}, {"date": "2025-05-07", "close": 56.84, "volume": 3406581.0}, {"date": "2025-05-08", "close": 54.26, "volume": 6871235.0}, {"date": "2025-05-09", "close": 54.63, "volume": 3314463.0}, {"date": "2025-05-12", "close": 54.95, "volume": 4661384.0}, {"date": "2025-05-13", "close": 55.18, "volume": 3421513.0}, {"date": "2025-05-14", "close": 55.49, "volume": 3284469.0}, {"date": "2025-05-15", "close": 56.27, "volume": 3116952.0}, {"date": "2025-05-16", "close": 56.85, "volume": 2228735.0}, {"date": "2025-05-19", "close": 56.61, "volume": 2668108.0}, {"date": "2025-05-20", "close": 56.95, "volume": 2616843.0}, {"date": "2025-05-21", "close": 55.64, "volume": 3272076.0}, {"date": "2025-05-22", "close": 54.31, "volume": 3318819.0}, {"date": "2025-05-23", "close": 54.01, "volume": 2179402.0}, {"date": "2025-05-27", "close": 54.19, "volume": 2520891.0}, {"date": "2025-05-28", "close": 52.96, "volume": 2981373.0}, {"date": "2025-05-29", "close": 53.7, "volume": 2623424.0}, {"date": "2025-05-30", "close": 53.59, "volume": 3500612.0}, {"date": "2025-06-02", "close": 52.87, "volume": 2116218.0}, {"date": "2025-06-03", "close": 52.77, "volume": 2401866.0}, {"date": "2025-06-04", "close": 52.77, "volume": 1907602.0}, {"date": "2025-06-05", "close": 51.86, "volume": 2937578.0}, {"date": "2025-06-06", "close": 52.0, "volume": 1918892.0}, {"date": "2025-06-09", "close": 52.1, "volume": 2395546.0}, {"date": "2025-06-10", "close": 52.21, "volume": 1611460.0}, {"date": "2025-06-11", "close": 51.76, "volume": 2004237.0}, {"date": "2025-06-12", "close": 51.52, "volume": 1815579.0}, {"date": "2025-06-13", "close": 50.59, "volume": 1993794.0}, {"date": "2025-06-16", "close": 49.62, "volume": 2836278.0}, {"date": "2025-06-17", "close": 49.34, "volume": 2988496.0}, {"date": "2025-06-18", "close": 48.81, "volume": 3016271.0}, {"date": "2025-06-20", "close": 48.05, "volume": 4635606.0}, {"date": "2025-06-23", "close": 48.05, "volume": 2881239.0}, {"date": "2025-06-24", "close": 48.22, "volume": 2846676.0}, {"date": "2025-06-25", "close": 47.24, "volume": 2772708.0}, {"date": "2025-06-26", "close": 47.24, "volume": 2633551.0}, {"date": "2025-06-27", "close": 47.44, "volume": 3322398.0}, {"date": "2025-06-30", "close": 48.09, "volume": 3795647.0}, {"date": "2025-07-01", "close": 49.07, "volume": 3076886.0}, {"date": "2025-07-02", "close": 49.54, "volume": 2909575.0}, {"date": "2025-07-03", "close": 49.44, "volume": 1466374.0}, {"date": "2025-07-07", "close": 49.0, "volume": 2422086.0}, {"date": "2025-07-08", "close": 49.38, "volume": 2429376.0}, {"date": "2025-07-09", "close": 49.55, "volume": 2234690.0}, {"date": "2025-07-10", "close": 49.81, "volume": 1972495.0}, {"date": "2025-07-11", "close": 50.0, "volume": 1782029.0}, {"date": "2025-07-14", "close": 49.47, "volume": 1656557.0}, {"date": "2025-07-15", "close": 49.05, "volume": 2043875.0}, {"date": "2025-07-16", "close": 49.68, "volume": 1750004.0}, {"date": "2025-07-17", "close": 50.34, "volume": 2108502.0}, {"date": "2025-07-18", "close": 50.06, "volume": 1903441.0}, {"date": "2025-07-21", "close": 49.96, "volume": 1918199.0}, {"date": "2025-07-22", "close": 51.64, "volume": 2435139.0}, {"date": "2025-07-23", "close": 52.08, "volume": 2622744.0}, {"date": "2025-07-24", "close": 50.87, "volume": 2377472.0}, {"date": "2025-07-25", "close": 51.19, "volume": 1976554.0}, {"date": "2025-07-28", "close": 49.92, "volume": 1996507.0}, {"date": "2025-07-29", "close": 50.62, "volume": 2118123.0}, {"date": "2025-07-30", "close": 49.32, "volume": 2244091.0}, {"date": "2025-07-31", "close": 48.72, "volume": 4733242.0}, {"date": "2025-08-01", "close": 48.21, "volume": 3089589.0}, {"date": "2025-08-04", "close": 48.61, "volume": 3762977.0}, {"date": "2025-08-05", "close": 49.22, "volume": 5773846.0}, {"date": "2025-08-06", "close": 50.21, "volume": 3744848.0}, {"date": "2025-08-07", "close": 49.5, "volume": 3500579.0}, {"date": "2025-08-08", "close": 50.69, "volume": 2560907.0}, {"date": "2025-08-11", "close": 50.31, "volume": 3348101.0}, {"date": "2025-08-12", "close": 51.04, "volume": 2667464.0}, {"date": "2025-08-13", "close": 51.71, "volume": 2565201.0}, {"date": "2025-08-14", "close": 51.23, "volume": 1661049.0}, {"date": "2025-08-15", "close": 51.42, "volume": 1514087.0}, {"date": "2025-08-18", "close": 51.12, "volume": 2091910.0}, {"date": "2025-08-19", "close": 51.55, "volume": 1942694.0}, {"date": "2025-08-20", "close": 51.32, "volume": 2510457.0}, {"date": "2025-08-21", "close": 51.74, "volume": 2213784.0}, {"date": "2025-08-22", "close": 52.81, "volume": 1717485.0}, {"date": "2025-08-25", "close": 51.61, "volume": 1440682.0}, {"date": "2025-08-26", "close": 50.33, "volume": 2652987.0}, {"date": "2025-08-27", "close": 51.13, "volume": 2029895.0}, {"date": "2025-08-28", "close": 50.22, "volume": 2054213.0}, {"date": "2025-08-29", "close": 50.49, "volume": 1714647.0}, {"date": "2025-09-02", "close": 50.25, "volume": 2358198.0}, {"date": "2025-09-03", "close": 49.81, "volume": 2477502.0}, {"date": "2025-09-04", "close": 49.91, "volume": 1866361.0}, {"date": "2025-09-05", "close": 50.39, "volume": 1787938.0}, {"date": "2025-09-08", "close": 49.88, "volume": 1983514.0}, {"date": "2025-09-09", "close": 49.45, "volume": 2060466.0}, {"date": "2025-09-10", "close": 49.05, "volume": 2613906.0}, {"date": "2025-09-11", "close": 49.13, "volume": 1953842.0}, {"date": "2025-09-12", "close": 48.42, "volume": 2467491.0}, {"date": "2025-09-15", "close": 47.82, "volume": 2454014.0}, {"date": "2025-09-16", "close": 47.43, "volume": 2759222.0}, {"date": "2025-09-17", "close": 46.86, "volume": 2404245.0}, {"date": "2025-09-18", "close": 46.9, "volume": 2142148.0}, {"date": "2025-09-19", "close": 46.57, "volume": 5386206.0}, {"date": "2025-09-22", "close": 45.09, "volume": 3558414.0}, {"date": "2025-09-23", "close": 44.09, "volume": 3732268.0}, {"date": "2025-09-24", "close": 45.31, "volume": 3645700.0}, {"date": "2025-09-25", "close": 44.41, "volume": 3217817.0}, {"date": "2025-09-26", "close": 44.83, "volume": 2154374.0}, {"date": "2025-09-29", "close": 45.76, "volume": 2587559.0}, {"date": "2025-09-30", "close": 45.25, "volume": 2763584.0}, {"date": "2025-10-01", "close": 46.03, "volume": 2804048.0}, {"date": "2025-10-02", "close": 46.18, "volume": 2467883.0}, {"date": "2025-10-03", "close": 46.39, "volume": 1684227.0}, {"date": "2025-10-06", "close": 45.65, "volume": 2297270.0}, {"date": "2025-10-07", "close": 46.18, "volume": 2171213.0}, {"date": "2025-10-08", "close": 45.6, "volume": 2035901.0}, {"date": "2025-10-09", "close": 46.01, "volume": 2343833.0}, {"date": "2025-10-10", "close": 45.97, "volume": 2168883.0}, {"date": "2025-10-13", "close": 46.03, "volume": 2061102.0}, {"date": "2025-10-14", "close": 46.73, "volume": 2144573.0}, {"date": "2025-10-15", "close": 46.37, "volume": 2663305.0}, {"date": "2025-10-16", "close": 47.04, "volume": 1840207.0}, {"date": "2025-10-17", "close": 47.33, "volume": 1872612.0}, {"date": "2025-10-20", "close": 46.6, "volume": 1610851.0}, {"date": "2025-10-21", "close": 46.54, "volume": 2106653.0}, {"date": "2025-10-22", "close": 46.59, "volume": 1452066.0}, {"date": "2025-10-23", "close": 45.62, "volume": 1846446.0}, {"date": "2025-10-24", "close": 45.44, "volume": 2429503.0}, {"date": "2025-10-27", "close": 45.27, "volume": 2184883.0}, {"date": "2025-10-28", "close": 45.23, "volume": 1994434.0}, {"date": "2025-10-29", "close": 43.51, "volume": 2637660.0}, {"date": "2025-10-30", "close": 43.65, "volume": 2416286.0}, {"date": "2025-10-31", "close": 43.72, "volume": 2191292.0}, {"date": "2025-11-03", "close": 43.22, "volume": 3383464.0}, {"date": "2025-11-04", "close": 43.67, "volume": 5524463.0}, {"date": "2025-11-05", "close": 45.18, "volume": 4004736.0}, {"date": "2025-11-06", "close": 44.09, "volume": 4487962.0}, {"date": "2025-11-07", "close": 46.33, "volume": 4323945.0}, {"date": "2025-11-10", "close": 46.84, "volume": 2972532.0}, {"date": "2025-11-11", "close": 47.16, "volume": 2888979.0}, {"date": "2025-11-12", "close": 45.97, "volume": 4112950.0}, {"date": "2025-11-13", "close": 46.88, "volume": 4230360.0}, {"date": "2025-11-14", "close": 46.44, "volume": 2776692.0}, {"date": "2025-11-17", "close": 45.62, "volume": 3771329.0}, {"date": "2025-11-18", "close": 46.45, "volume": 2987596.0}, {"date": "2025-11-19", "close": 45.27, "volume": 2982363.0}, {"date": "2025-11-20", "close": 45.47, "volume": 2456237.0}, {"date": "2025-11-21", "close": 46.11, "volume": 4134146.0}, {"date": "2025-11-24", "close": 46.23, "volume": 18871180.0}, {"date": "2025-11-25", "close": 46.39, "volume": 3789068.0}, {"date": "2025-11-26", "close": 46.61, "volume": 2860005.0}, {"date": "2025-11-28", "close": 46.51, "volume": 1517308.0}, {"date": "2025-12-01", "close": 46.91, "volume": 3004756.0}, {"date": "2025-12-02", "close": 46.5, "volume": 5180358.0}, {"date": "2025-12-03", "close": 46.24, "volume": 4535041.0}, {"date": "2025-12-04", "close": 45.57, "volume": 2897480.0}, {"date": "2025-12-05", "close": 45.13, "volume": 2882906.0}, {"date": "2025-12-08", "close": 46.62, "volume": 4842779.0}, {"date": "2025-12-09", "close": 45.22, "volume": 2752064.0}, {"date": "2025-12-10", "close": 46.85, "volume": 4316037.0}, {"date": "2025-12-11", "close": 47.06, "volume": 2403631.0}, {"date": "2025-12-12", "close": 47.6, "volume": 2274624.0}, {"date": "2025-12-15", "close": 47.67, "volume": 3660093.0}, {"date": "2025-12-16", "close": 47.81, "volume": 2887183.0}, {"date": "2025-12-17", "close": 48.06, "volume": 2190828.0}, {"date": "2025-12-18", "close": 47.69, "volume": 2472063.0}, {"date": "2025-12-19", "close": 47.68, "volume": 4967919.0}, {"date": "2025-12-22", "close": 46.55, "volume": 3596478.0}, {"date": "2025-12-23", "close": 46.03, "volume": 2462527.0}, {"date": "2025-12-24", "close": 46.33, "volume": 1097357.0}, {"date": "2025-12-26", "close": 46.42, "volume": 2043591.0}, {"date": "2025-12-29", "close": 46.61, "volume": 2579827.0}, {"date": "2025-12-30", "close": 46.8, "volume": 2281968.0}, {"date": "2025-12-31", "close": 46.68, "volume": 1738109.0}, {"date": "2026-01-02", "close": 47.4, "volume": 2763771.0}, {"date": "2026-01-05", "close": 46.31, "volume": 3294705.0}, {"date": "2026-01-06", "close": 46.19, "volume": 4242180.0}, {"date": "2026-01-07", "close": 45.94, "volume": 2869118.0}, {"date": "2026-01-08", "close": 47.25, "volume": 3604412.0}, {"date": "2026-01-09", "close": 48.13, "volume": 2562811.0}, {"date": "2026-01-12", "close": 48.85, "volume": 3300562.0}, {"date": "2026-01-13", "close": 49.2, "volume": 2046742.0}, {"date": "2026-01-14", "close": 50.49, "volume": 2394274.0}, {"date": "2026-01-15", "close": 50.64, "volume": 2205968.0}, {"date": "2026-01-16", "close": 48.95, "volume": 2657444.0}, {"date": "2026-01-20", "close": 50.0, "volume": 3497143.0}, {"date": "2026-01-21", "close": 50.43, "volume": 2733834.0}, {"date": "2026-01-22", "close": 49.76, "volume": 2312376.0}, {"date": "2026-01-23", "close": 49.35, "volume": 2326160.0}, {"date": "2026-01-26", "close": 49.14, "volume": 2576704.0}, {"date": "2026-01-27", "close": 48.46, "volume": 3309499.0}, {"date": "2026-01-28", "close": 47.74, "volume": 2643144.0}, {"date": "2026-01-29", "close": 47.57, "volume": 4383160.0}, {"date": "2026-01-30", "close": 48.04, "volume": 2429739.0}, {"date": "2026-02-02", "close": 48.43, "volume": 2538492.0}, {"date": "2026-02-03", "close": 49.32, "volume": 2824301.0}, {"date": "2026-02-04", "close": 51.31, "volume": 3677350.0}, {"date": "2026-02-05", "close": 51.13, "volume": 2355830.0}, {"date": "2026-02-06", "close": 51.76, "volume": 2269550.0}, {"date": "2026-02-09", "close": 50.87, "volume": 2810916.0}, {"date": "2026-02-10", "close": 52.03, "volume": 2460836.0}, {"date": "2026-02-11", "close": 53.27, "volume": 3088256.0}, {"date": "2026-02-12", "close": 54.38, "volume": 4976515.0}, {"date": "2026-02-13", "close": 53.22, "volume": 3705517.0}, {"date": "2026-02-17", "close": 50.9, "volume": 5349024.0}, {"date": "2026-02-18", "close": 50.82, "volume": 4483101.0}, {"date": "2026-02-19", "close": 48.35, "volume": 7044456.0}, {"date": "2026-02-20", "close": 49.86, "volume": 3431240.0}, {"date": "2026-02-23", "close": 49.47, "volume": 3015881.0}, {"date": "2026-02-24", "close": 49.89, "volume": 2673771.0}, {"date": "2026-02-25", "close": 47.51, "volume": 4408117.0}, {"date": "2026-02-26", "close": 48.04, "volume": 2771546.0}, {"date": "2026-02-27", "close": 48.99, "volume": 2403576.0}, {"date": "2026-03-02", "close": 48.59, "volume": 3950206.0}, {"date": "2026-03-03", "close": 48.06, "volume": 3050686.0}, {"date": "2026-03-04", "close": 47.33, "volume": 2888452.0}, {"date": "2026-03-05", "close": 47.1, "volume": 2657157.0}, {"date": "2026-03-06", "close": 46.64, "volume": 2029867.0}, {"date": "2026-03-09", "close": 46.01, "volume": 2417575.0}, {"date": "2026-03-10", "close": 45.87, "volume": 3546247.0}, {"date": "2026-03-11", "close": 44.97, "volume": 2399714.0}, {"date": "2026-03-12", "close": 43.69, "volume": 3835613.0}, {"date": "2026-03-13", "close": 43.61, "volume": 2674825.0}, {"date": "2026-03-16", "close": 42.1, "volume": 3045609.0}, {"date": "2026-03-17", "close": 42.6, "volume": 2666147.0}, {"date": "2026-03-18", "close": 41.9, "volume": 2942419.0}, {"date": "2026-03-19", "close": 42.28, "volume": 2867864.0}, {"date": "2026-03-20", "close": 41.4, "volume": 5376144.0}, {"date": "2026-03-23", "close": 41.94, "volume": 2718492.0}, {"date": "2026-03-24", "close": 41.16, "volume": 2043230.0}, {"date": "2026-03-25", "close": 41.27, "volume": 2222750.0}, {"date": "2026-03-26", "close": 41.91, "volume": 3072453.0}, {"date": "2026-03-27", "close": 43.4, "volume": 3425260.0}, {"date": "2026-03-30", "close": 42.92, "volume": 2365995.0}, {"date": "2026-03-31", "close": 43.06, "volume": 1970644.0}, {"date": "2026-04-01", "close": 42.9, "volume": 2618460.0}, {"date": "2026-04-02", "close": 44.04, "volume": 2983309.0}, {"date": "2026-04-06", "close": 44.46, "volume": 2105179.0}, {"date": "2026-04-07", "close": 45.05, "volume": 2084244.0}, {"date": "2026-04-08", "close": 43.9, "volume": 3331537.0}, {"date": "2026-04-09", "close": 44.68, "volume": 3568203.0}, {"date": "2026-04-10", "close": 45.05, "volume": 2218509.0}, {"date": "2026-04-13", "close": 44.65, "volume": 2204366.0}, {"date": "2026-04-14", "close": 43.66, "volume": 3728357.0}, {"date": "2026-04-15", "close": 44.31, "volume": 2685392.0}, {"date": "2026-04-16", "close": 44.17, "volume": 3004160.0}, {"date": "2026-04-17", "close": 44.59, "volume": 3437707.0}, {"date": "2026-04-20", "close": 44.29, "volume": 2631052.0}, {"date": "2026-04-21", "close": 43.59, "volume": 2009279.0}, {"date": "2026-04-22", "close": 42.7, "volume": 2946962.0}, {"date": "2026-04-23", "close": 42.87, "volume": 3127929.0}, {"date": "2026-04-24", "close": 42.44, "volume": 2959958.0}, {"date": "2026-04-27", "close": 42.59, "volume": 3360228.0}, {"date": "2026-04-28", "close": 42.56, "volume": 3222258.0}, {"date": "2026-04-29", "close": 42.41, "volume": 4609498.0}, {"date": "2026-04-30", "close": 42.74, "volume": 6385611.0}, {"date": "2026-05-01", "close": 42.14, "volume": 4517448.0}, {"date": "2026-05-04", "close": 40.73, "volume": 4417697.0}, {"date": "2026-05-05", "close": 42.19, "volume": 3616198.0}, {"date": "2026-05-06", "close": 42.76, "volume": 2779425.0}, {"date": "2026-05-07", "close": 43.13, "volume": 3582901.0}, {"date": "2026-05-08", "close": 42.41, "volume": 3455643.0}, {"date": "2026-05-11", "close": 41.44, "volume": 3189339.0}, {"date": "2026-05-12", "close": 41.34, "volume": 4624725.0}, {"date": "2026-05-13", "close": 41.42, "volume": 2963927.0}, {"date": "2026-05-14", "close": 40.81, "volume": 2424686.0}, {"date": "2026-05-15", "close": 40.84, "volume": 2537067.0}, {"date": "2026-05-18", "close": 41.68, "volume": 2787317.0}, {"date": "2026-05-19", "close": 41.95, "volume": 2784687.0}, {"date": "2026-05-20", "close": 42.76, "volume": 3287386.0}, {"date": "2026-05-21", "close": 42.53, "volume": 3276278.0}, {"date": "2026-05-22", "close": 42.55, "volume": 2107385.0}, {"date": "2026-05-26", "close": 41.23, "volume": 3367852.0}, {"date": "2026-05-27", "close": 41.87, "volume": 2892403.0}, {"date": "2026-05-28", "close": 40.57, "volume": 3333013.0}, {"date": "2026-05-29", "close": 39.53, "volume": 4112691.0}, {"date": "2026-06-01", "close": 39.03, "volume": 3755561.0}, {"date": "2026-06-02", "close": 38.91, "volume": 3476538.0}, {"date": "2026-06-03", "close": 38.62, "volume": 2677009.0}, {"date": "2026-06-04", "close": 38.43, "volume": 2895914.0}, {"date": "2026-06-05", "close": 39.06, "volume": 2714519.0}, {"date": "2026-06-08", "close": 39.61, "volume": 4138487.0}, {"date": "2026-06-09", "close": 40.52, "volume": 4326470.0}, {"date": "2026-06-10", "close": 40.9, "volume": 3450889.0}, {"date": "2026-06-11", "close": 40.93, "volume": 2399122.0}, {"date": "2026-06-12", "close": 41.58, "volume": 3597294.0}, {"date": "2026-06-15", "close": 40.89, "volume": 2802682.0}, {"date": "2026-06-16", "close": 40.6, "volume": 2300207.0}, {"date": "2026-06-17", "close": 39.05, "volume": 3418298.0}, {"date": "2026-06-18", "close": 39.4, "volume": 5702833.0}, {"date": "2026-06-22", "close": 39.64, "volume": 4389886.0}, {"date": "2026-06-23", "close": 39.71, "volume": 2800257.0}, {"date": "2026-06-24", "close": 40.53, "volume": 3246496.0}, {"date": "2026-06-25", "close": 40.54, "volume": 3198792.0}, {"date": "2026-06-26", "close": 41.48, "volume": 4000644.0}, {"date": "2026-06-29", "close": 39.75, "volume": 3961758.0}, {"date": "2026-06-30", "close": 38.96, "volume": 3155553.0}, {"date": "2026-07-01", "close": 39.04, "volume": 3079993.0}, {"date": "2026-07-02", "close": 39.78, "volume": 2793270.0}, {"date": "2026-07-06", "close": 38.86, "volume": 4140439.0}, {"date": "2026-07-07", "close": 39.27, "volume": 3265225.0}, {"date": "2026-07-08", "close": 38.79, "volume": 4024093.0}, {"date": "2026-07-09", "close": 38.74, "volume": 2958954.0}, {"date": "2026-07-10", "close": 39.17, "volume": 3246715.0}, {"date": "2026-07-13", "close": 39.88, "volume": 3079011.0}, {"date": "2026-07-14", "close": 38.86, "volume": 3224070.0}, {"date": "2026-07-15", "close": 39.61, "volume": 2103621.0}, {"date": "2026-07-16", "close": 41.78, "volume": 3902304.0}, {"date": "2026-07-17", "close": 40.93, "volume": 3128403.0}, {"date": "2026-07-20", "close": 41.61, "volume": 3128731.0}, {"date": "2026-07-21", "close": 40.86, "volume": 2183287.0}, {"date": "2026-07-22", "close": 41.04, "volume": 1734531.0}, {"date": "2026-07-23", "close": 40.04, "volume": 2392478.0}, {"date": "2026-07-24", "close": 40.95, "volume": 2103797.0}, {"date": "2026-07-27", "close": 41.13, "volume": 2841877.0}, {"date": "2026-07-28", "close": 42.51, "volume": 3734325.0}, {"date": "2026-07-29", "close": 42.76, "volume": 3513743.0}, {"date": "2026-07-30", "close": 41.55, "volume": 2868035.0}, {"date": "2026-07-31", "close": 41.56, "volume": 5460071.0}, {"date": "2026-08-03", "close": 41.92, "volume": 2978885.0}, {"date": "2026-08-04", "close": 42.29, "volume": 2572772.0}, {"date": "2026-08-05", "close": 41.87, "volume": 3301149.0}, {"date": "2026-08-06", "close": 42.41, "volume": 4856506.0}, {"date": "2026-08-07", "close": 43.37, "volume": 3222523.0}], "refreshing": true}