{"ticker": "TFC", "overview": {"cik": "92230", "ticker": "TFC", "name": "TRUIST FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000092230-26-000129", "price_sensitive": true}, {"form": "3", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0002161226-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001681329-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000121", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000120", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000119", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0000092230-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0000092230-26-000110", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0000092230-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-423384", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000092230-26-000108", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001534574-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0000092230-26-000105", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000103", "price_sensitive": false}]}, "description": "TRUIST FINANCIAL CORP trades as TFC on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 27 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $2.22M against 3 sales totalling $1.58M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 2224626.8, "sell_n": 3, "sell_sum": 1584518.414, "net": 640108.3859999997, "insiders": 4, "first_date": "2026-07-20", "last_date": "2026-10-28"}, "metrics": {"ticker": "TFC", "has_prices": true, "as_of": "2026-10-28", "last": 48.42, "prev_close": 48.54, "change": -0.11999999999999744, "change_pct": -0.0024721878862793045, "session_volume": 8692262.0, "vwap_5": 48.558850504276826, "vwap_20": 46.92466743701461, "vwap_60": 48.80045635646184, "vwap_250": 48.9866842405655, "high_52w": 55.81, "low_52w": 43.73, "avg_volume_20": 8496982.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001534574-26-000018", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Michael P. Lyons", "who_key": "Lyons Michael P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1209050.0, "score": 77.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $1.2M into TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534574/000153457426000018/0001534574-26-000018-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001681329-26-000008", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Donta L. Wilson", "who_key": "Wilson Donta L", "role": "Chief Consumer & SB BK Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on TFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681329/000168132926000008/0001681329-26-000008-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001534574-26-000016", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Michael P. Lyons", "who_key": "Lyons Michael P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1015576.7999999999, "score": 61.1, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "The CEO drops $1M on TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534574/000153457426000016/0001534574-26-000016-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67124}, {"id": "0001534574-26-000014", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Michael P. Lyons", "who_key": "Lyons Michael P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on TFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534574/000153457426000014/0001534574-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001681329-26-000006", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Donta L. Wilson", "who_key": "Wilson Donta L", "role": "Chief Consumer & SB BK Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 688618.464, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite trims TFC: $689K", "source_url": "https://www.sec.gov/Archives/edgar/data/1681329/000168132926000006/0001681329-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001649626-26-000006", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Catherine P. Bessant", "who_key": "Bessant Catherine P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on TFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/92230/000164962626000006/0001649626-26-000006-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "0001475856-26-000004", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "K. David Boyer Jr.", "who_key": "Boyer K. David Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 202090.2, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $202K of TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/92230/000147585626000004/0001475856-26-000004-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "0001182002-26-000006", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "William H. Rogers Jr", "who_key": "ROGERS WILLIAM H JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 693809.75, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO sells $694K of TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/92230/000118200226000006/0001182002-26-000006-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "13DG-0001562230-26-000078", "src": "13DG", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Capital International Investors moves to a 7% passive stake in TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000078-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-001110", "src": "13DG", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Truist Financial Corp", "who_key": "TRUIST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUIST FINANCIAL CORP takes a 7.6% passive stake in TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/92230/0002100119-26-001110-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "HOUSE-2026-20019182-T4", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "Inherited Assets\nTruist Financial Corporation Common\nStock", "who": "Hon. Lloyd K. Smucker", "who_key": "Hon. Lloyd K. Smucker", "role": "House \u00b7 PA11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lloyd K. Smucker sells TFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20019182.pdf", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287444}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-361", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "Truist Financial Corporation 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": 1, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds TFC to the portfolio ($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": 317684}, {"id": "13DG-0000102909-26-002495", "src": "13DG", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Truist Financial Corp", "who_key": "TRUIST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUIST FINANCIAL CORP adjusts its stake in TFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/92230/0000102909-26-002495-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20033654-T16", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "ew\nS O: Edward Jones IRA\nSP Truist Financial Corporation Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Dan Newhouse dumps TFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470324}, {"id": "HOUSE-2025-20030292-T42", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "ew\nS O: Edward Jones IRA\nSP Truist Financial Corporation Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells TFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821684}, {"id": "HOUSE-2025-20030291-T105", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "JP Morgan Brokerage Account\nTruist Financial Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims TFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826004}, {"id": "HOUSE-2025-20027936-T42", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "Brokerage Account (3935)\nJT Truist Financial Corporation Common\nStock", "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": 1, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads TFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906644}, {"id": "SENATE-09ad11ea1ccd488fb0b4d545f6571714-9", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "Truist Financial Corp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito sells TFC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/09ad11ea-1ccd-488f-b0b4-d545f6571714/", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497044}, {"id": "HOUSE-2023-20023404-T461", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "dman Grandchildren 1986 Trust > TACS R3K\nTruist Financial Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads TFC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741844}, {"id": "HOUSE-2023-20023020-T46", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "202111/02/2021 $1,001 - $15,000\nF S: New\nTruist Financial Corporation", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse adds TFC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852724}, {"id": "HOUSE-2023-20022948-T151", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "ldman 12/9/2011 Trust > Aperio Group LLC\nTruist Financial Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds TFC to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875764}, {"id": "SENATE-c72c43d7f1694954ab54f2b277f943bb-0", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "Truist Financial Corporation Common Stock", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Gary C Peters picks up TFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c72c43d7-f169-4954-ab54-f2b277f943bb/", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914644}, {"id": "HOUSE-2024-20025151-T12", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "s Brokerage Account 8214\nSP Truist Financial Corporation\nCommon Stock", "who": "Hon. Roger Williams", "who_key": "Hon. Roger Williams", "role": "House \u00b7 TX25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Roger Williams buys TFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025151.pdf", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284724}, {"id": "HOUSE-2022-20020828-T73", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": ",001 - $15,000\nF S: New\nS O: Westend ETF\nTruist Financial Corporation", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. John Rutherford sells TFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437364}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-172", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "Truist Financial Corporation", "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": 1, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells TFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443924}, {"id": "HOUSE-2023-20023082-T130", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": ", Inc. > RWA&A - Securities\n2000086358SP Truist Financial Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard W. Allen sells TFC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445364}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-53", "src": "CONGRESS", "ticker": "TFC", "cik": "", "company": "TRUIST FINANCIAL CORP", "company_raw": "Truist Financial Corporation", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads TFC ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456884}], "recent_buys": [{"id": "0001534574-26-000018", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Michael P. Lyons", "who_key": "Lyons Michael P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1209050.0, "score": 77.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $1.2M into TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534574/000153457426000018/0001534574-26-000018-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001534574-26-000016", "src": "INSIDERS", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Michael P. Lyons", "who_key": "Lyons Michael P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1015576.7999999999, "score": 61.1, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "The CEO drops $1M on TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534574/000153457426000016/0001534574-26-000016-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67124}], "institutional": [{"id": "13DG-0001562230-26-000078", "src": "13DG", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Capital International Investors moves to a 7% passive stake in TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000078-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-001110", "src": "13DG", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Truist Financial Corp", "who_key": "TRUIST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUIST FINANCIAL CORP takes a 7.6% passive stake in TFC", "source_url": "https://www.sec.gov/Archives/edgar/data/92230/0002100119-26-001110-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002495", "src": "13DG", "ticker": "TFC", "cik": "92230", "company": "TRUIST FINANCIAL CORP", "company_raw": "TRUIST FINANCIAL CORP", "who": "Truist Financial Corp", "who_key": "TRUIST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUIST FINANCIAL CORP adjusts its stake in TFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/92230/0000102909-26-002495-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Truist Financial Corporation Common Stock", "new_value": "TRUIST FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000092230", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000092230", "applied": 1, "detected_at": "2026-10-28T01:45:20.426344"}]}, "key_people": [{"who": "Michael P. Lyons", "who_key": "Lyons Michael P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2224626.8, "sold": 0, "net": 2224626.8, "trades": 2, "top_score": 77.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1209050.0, "date": "2026-10-28", "score": 77.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534574/000153457426000018/0001534574-26-000018-index.htm"}, {"action": "BUY", "amount": 1015576.7999999999, "date": "2026-09-17", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1534574/000153457426000016/0001534574-26-000016-index.htm"}], "latest": {"action": "BUY", "amount": 1209050.0, "date": "2026-10-28", "score": 77.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534574/000153457426000018/0001534574-26-000018-index.htm"}}, {"who": "William H. Rogers Jr", "who_key": "ROGERS WILLIAM H JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 693809.75, "net": -693809.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 693809.75, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92230/000118200226000006/0001182002-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 693809.75, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92230/000118200226000006/0001182002-26-000006-index.htm"}}, {"who": "Donta L. Wilson", "who_key": "Wilson Donta L", "role": "Chief Consumer & SB BK Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 688618.464, "net": -688618.464, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 688618.464, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681329/000168132926000006/0001681329-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 688618.464, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681329/000168132926000006/0001681329-26-000006-index.htm"}}, {"who": "K. David Boyer Jr.", "who_key": "Boyer K. David Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 202090.2, "net": -202090.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202090.2, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92230/000147585626000004/0001475856-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 202090.2, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/92230/000147585626000004/0001475856-26-000004-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/09ad11ea-1ccd-488f-b0b4-d545f6571714/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/09ad11ea-1ccd-488f-b0b4-d545f6571714/"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}}], "activity": [{"date": "2026-09-17", "net": 1015576.7999999999}, {"date": "2026-10-28", "net": 1209050.0}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000092230-26-000129", "price_sensitive": true}, {"form": "3", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0002161226-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001681329-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000121", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000120", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000119", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-20", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0000092230-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0000092230-26-000110", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0000092230-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-423384", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000092230-26-000108", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001534574-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0000092230-26-000105", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000103", "price_sensitive": false}], "performance": {"ticker": "TFC", "has_prices": true, "summary": {"n": 7, "avg": 0.23836240218866836, "win_rate": 0.7142857142857143, "best": 0.5823529411764705, "worst": -0.0006191950464396519, "as_of": "2026-10-28"}, "buys": [{"who": "Lyons Michael P.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1209050.0, "date": "2026-10-28", "score": 77.0, "ref_price": 48.42, "return": 0.0}, {"who": "Lyons Michael P.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1015576.7999999999, "date": "2026-09-17", "score": 61.1, "ref_price": 48.45, "return": -0.0006191950464396519}, {"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": 44.53, "return": 0.08735683808668314}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 30.6, "return": 0.5823529411764705}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 33.17, "return": 0.4597527886644558}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2023-03-14", "score": 0.0, "ref_price": 31.88, "return": 0.5188205771643665}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 47.43, "return": 0.020872865275142358}]}, "price_series": [{"date": "2016-10-28", "close": 39.15, "volume": 5242659.0}, {"date": "2016-10-31", "close": 39.2, "volume": 3511513.0}, {"date": "2016-11-01", "close": 39.03, "volume": 5341328.0}, {"date": "2016-11-02", "close": 38.62, "volume": 5572799.0}, {"date": "2016-11-03", "close": 38.51, "volume": 5870990.0}, {"date": "2016-11-04", "close": 38.25, "volume": 4514574.0}, {"date": "2016-11-07", "close": 39.34, "volume": 5677960.0}, {"date": "2016-11-08", "close": 38.88, "volume": 5385385.0}, {"date": "2016-11-09", "close": 40.61, "volume": 10663810.0}, {"date": "2016-11-10", "close": 41.42, "volume": 14267630.0}, {"date": "2016-11-11", "close": 41.85, "volume": 10197270.0}, {"date": "2016-11-14", "close": 42.85, "volume": 9671861.0}, {"date": "2016-11-15", "close": 42.98, "volume": 8574172.0}, {"date": "2016-11-16", "close": 42.82, "volume": 9902803.0}, {"date": "2016-11-17", "close": 44.01, "volume": 9424706.0}, {"date": "2016-11-18", "close": 44.49, "volume": 7578132.0}, {"date": "2016-11-21", "close": 44.62, "volume": 5704871.0}, {"date": "2016-11-22", "close": 44.5, "volume": 6328781.0}, {"date": "2016-11-23", "close": 44.61, "volume": 4225874.0}, {"date": "2016-11-25", "close": 44.65, "volume": 1936154.0}, {"date": "2016-11-28", "close": 44.04, "volume": 4304033.0}, {"date": "2016-11-29", "close": 44.15, "volume": 3170487.0}, {"date": "2016-11-30", "close": 45.25, "volume": 6955857.0}, {"date": "2016-12-01", "close": 45.84, "volume": 7133001.0}, {"date": "2016-12-02", "close": 45.21, "volume": 4718970.0}, {"date": "2016-12-05", "close": 45.53, "volume": 5334663.0}, {"date": "2016-12-06", "close": 46.0, "volume": 4213903.0}, {"date": "2016-12-07", "close": 46.49, "volume": 4449935.0}, {"date": "2016-12-08", "close": 46.98, "volume": 5620417.0}, {"date": "2016-12-09", "close": 47.25, "volume": 5052103.0}, {"date": "2016-12-12", "close": 46.87, "volume": 4758669.0}, {"date": "2016-12-13", "close": 47.06, "volume": 3909661.0}, {"date": "2016-12-14", "close": 46.78, "volume": 7596337.0}, {"date": "2016-12-15", "close": 46.96, "volume": 4495340.0}, {"date": "2016-12-16", "close": 46.59, "volume": 5081798.0}, {"date": "2016-12-19", "close": 46.86, "volume": 2754719.0}, {"date": "2016-12-20", "close": 47.65, "volume": 3107423.0}, {"date": "2016-12-21", "close": 47.4, "volume": 3552874.0}, {"date": "2016-12-22", "close": 47.31, "volume": 3573071.0}, {"date": "2016-12-23", "close": 47.54, "volume": 2635055.0}, {"date": "2016-12-27", "close": 47.71, "volume": 1869187.0}, {"date": "2016-12-28", "close": 47.2, "volume": 2684231.0}, {"date": "2016-12-29", "close": 46.72, "volume": 2811525.0}, {"date": "2016-12-30", "close": 47.02, "volume": 3467450.0}, {"date": "2017-01-03", "close": 46.98, "volume": 5674515.0}, {"date": "2017-01-04", "close": 47.34, "volume": 4539807.0}, {"date": "2017-01-05", "close": 46.73, "volume": 3619517.0}, {"date": "2017-01-06", "close": 47.04, "volume": 3374778.0}, {"date": "2017-01-09", "close": 46.73, "volume": 3289123.0}, {"date": "2017-01-10", "close": 46.66, "volume": 4964348.0}, {"date": "2017-01-11", "close": 46.77, "volume": 9262558.0}, {"date": "2017-01-12", "close": 46.34, "volume": 6288658.0}, {"date": "2017-01-13", "close": 46.52, "volume": 4145045.0}, {"date": "2017-01-17", "close": 45.56, "volume": 8281702.0}, {"date": "2017-01-18", "close": 46.2, "volume": 7225231.0}, {"date": "2017-01-19", "close": 45.29, "volume": 7012099.0}, {"date": "2017-01-20", "close": 45.42, "volume": 4466690.0}, {"date": "2017-01-23", "close": 45.4, "volume": 4494501.0}, {"date": "2017-01-24", "close": 45.96, "volume": 5616655.0}, {"date": "2017-01-25", "close": 46.98, "volume": 4992540.0}, {"date": "2017-01-26", "close": 47.22, "volume": 4147799.0}, {"date": "2017-01-27", "close": 46.97, "volume": 3339311.0}, {"date": "2017-01-30", "close": 46.48, "volume": 4738375.0}, {"date": "2017-01-31", "close": 46.19, "volume": 4107424.0}, {"date": "2017-02-01", "close": 45.95, "volume": 5641266.0}, {"date": "2017-02-02", "close": 45.81, "volume": 3461584.0}, {"date": "2017-02-03", "close": 46.61, "volume": 5359811.0}, {"date": "2017-02-06", "close": 46.43, "volume": 3214458.0}, {"date": "2017-02-07", "close": 46.39, "volume": 3463424.0}, {"date": "2017-02-08", "close": 45.79, "volume": 4193481.0}, {"date": "2017-02-09", "close": 46.41, "volume": 3796150.0}, {"date": "2017-02-10", "close": 46.63, "volume": 2814312.0}, {"date": "2017-02-13", "close": 46.98, "volume": 6355150.0}, {"date": "2017-02-14", "close": 47.87, "volume": 4474064.0}, {"date": "2017-02-15", "close": 48.26, "volume": 4298298.0}, {"date": "2017-02-16", "close": 48.0, "volume": 3938762.0}, {"date": "2017-02-17", "close": 47.96, "volume": 2635793.0}, {"date": "2017-02-21", "close": 47.99, "volume": 3044408.0}, {"date": "2017-02-22", "close": 48.15, "volume": 2889400.0}, {"date": "2017-02-23", "close": 48.53, "volume": 4300783.0}, {"date": "2017-02-24", "close": 48.11, "volume": 5928657.0}, {"date": "2017-02-27", "close": 48.18, "volume": 5541305.0}, {"date": "2017-02-28", "close": 48.22, "volume": 4610542.0}, {"date": "2017-03-01", "close": 49.7, "volume": 5426621.0}, {"date": "2017-03-02", "close": 48.56, "volume": 4128707.0}, {"date": "2017-03-03", "close": 48.64, "volume": 4560812.0}, {"date": "2017-03-06", "close": 48.23, "volume": 3688241.0}, {"date": "2017-03-07", "close": 47.93, "volume": 3744848.0}, {"date": "2017-03-08", "close": 48.0, "volume": 4060648.0}, {"date": "2017-03-09", "close": 48.08, "volume": 4119785.0}, {"date": "2017-03-10", "close": 47.71, "volume": 4828304.0}, {"date": "2017-03-13", "close": 47.68, "volume": 3492619.0}, {"date": "2017-03-14", "close": 47.53, "volume": 3294898.0}, {"date": "2017-03-15", "close": 47.02, "volume": 5658553.0}, {"date": "2017-03-16", "close": 47.31, "volume": 5887549.0}, {"date": "2017-03-17", "close": 46.83, "volume": 7872092.0}, {"date": "2017-03-20", "close": 46.23, "volume": 4607178.0}, {"date": "2017-03-21", "close": 44.0, "volume": 8863563.0}, {"date": "2017-03-22", "close": 44.09, "volume": 5916701.0}, {"date": "2017-03-23", "close": 44.32, "volume": 5540137.0}, {"date": "2017-03-24", "close": 44.41, "volume": 5079635.0}, {"date": "2017-03-27", "close": 44.17, "volume": 5833658.0}, {"date": "2017-03-28", "close": 44.9, "volume": 5302071.0}, {"date": "2017-03-29", "close": 44.47, "volume": 3287739.0}, {"date": "2017-03-30", "close": 45.23, "volume": 3074729.0}, {"date": "2017-03-31", "close": 44.7, "volume": 3402069.0}, {"date": "2017-04-03", "close": 44.72, "volume": 4082891.0}, {"date": "2017-04-04", "close": 44.54, "volume": 3040012.0}, {"date": "2017-04-05", "close": 43.98, "volume": 3995650.0}, {"date": "2017-04-06", "close": 44.31, "volume": 4813841.0}, {"date": "2017-04-07", "close": 44.07, "volume": 4154298.0}, {"date": "2017-04-10", "close": 43.79, "volume": 3167654.0}, {"date": "2017-04-11", "close": 43.62, "volume": 5156560.0}, {"date": "2017-04-12", "close": 43.23, "volume": 4253684.0}, {"date": "2017-04-13", "close": 42.62, "volume": 3727466.0}, {"date": "2017-04-17", "close": 43.15, "volume": 4802572.0}, {"date": "2017-04-18", "close": 42.57, "volume": 5436189.0}, {"date": "2017-04-19", "close": 42.63, "volume": 4658600.0}, {"date": "2017-04-20", "close": 43.67, "volume": 5573558.0}, {"date": "2017-04-21", "close": 42.93, "volume": 5561098.0}, {"date": "2017-04-24", "close": 43.73, "volume": 4976777.0}, {"date": "2017-04-25", "close": 43.65, "volume": 3892163.0}, {"date": "2017-04-26", "close": 43.83, "volume": 3951153.0}, {"date": "2017-04-27", "close": 43.58, "volume": 3815556.0}, {"date": "2017-04-28", "close": 43.18, "volume": 3811980.0}, {"date": "2017-05-01", "close": 43.58, "volume": 3643849.0}, {"date": "2017-05-02", "close": 43.47, "volume": 3525755.0}, {"date": "2017-05-03", "close": 44.15, "volume": 4462467.0}, {"date": "2017-05-04", "close": 44.06, "volume": 3991152.0}, {"date": "2017-05-05", "close": 43.73, "volume": 2801292.0}, {"date": "2017-05-08", "close": 43.74, "volume": 1844072.0}, {"date": "2017-05-09", "close": 43.47, "volume": 2969774.0}, {"date": "2017-05-10", "close": 43.37, "volume": 2674499.0}, {"date": "2017-05-11", "close": 43.03, "volume": 3753101.0}, {"date": "2017-05-12", "close": 43.01, "volume": 3713990.0}, {"date": "2017-05-15", "close": 43.37, "volume": 2533790.0}, {"date": "2017-05-16", "close": 43.73, "volume": 2921724.0}, {"date": "2017-05-17", "close": 42.01, "volume": 5761857.0}, {"date": "2017-05-18", "close": 42.13, "volume": 3664240.0}, {"date": "2017-05-19", "close": 42.25, "volume": 3594550.0}, {"date": "2017-05-22", "close": 42.4, "volume": 3051243.0}, {"date": "2017-05-23", "close": 43.03, "volume": 2676243.0}, {"date": "2017-05-24", "close": 42.55, "volume": 3223695.0}, {"date": "2017-05-25", "close": 42.63, "volume": 2546620.0}, {"date": "2017-05-26", "close": 42.56, "volume": 1671191.0}, {"date": "2017-05-30", "close": 42.07, "volume": 2558763.0}, {"date": "2017-05-31", "close": 41.65, "volume": 4898912.0}, {"date": "2017-06-01", "close": 42.42, "volume": 3639588.0}, {"date": "2017-06-02", "close": 42.16, "volume": 5191545.0}, {"date": "2017-06-05", "close": 42.25, "volume": 3896702.0}, {"date": "2017-06-06", "close": 41.94, "volume": 3785327.0}, {"date": "2017-06-07", "close": 42.26, "volume": 5977681.0}, {"date": "2017-06-08", "close": 43.38, "volume": 6888707.0}, {"date": "2017-06-09", "close": 44.11, "volume": 5840357.0}, {"date": "2017-06-12", "close": 44.09, "volume": 3675377.0}, {"date": "2017-06-13", "close": 44.29, "volume": 3233702.0}, {"date": "2017-06-14", "close": 44.53, "volume": 3555903.0}, {"date": "2017-06-15", "close": 44.41, "volume": 3167279.0}, {"date": "2017-06-16", "close": 44.33, "volume": 4158601.0}, {"date": "2017-06-19", "close": 44.37, "volume": 2690763.0}, {"date": "2017-06-20", "close": 43.95, "volume": 3359923.0}, {"date": "2017-06-21", "close": 43.65, "volume": 2628602.0}, {"date": "2017-06-22", "close": 43.34, "volume": 3216858.0}, {"date": "2017-06-23", "close": 43.17, "volume": 4055490.0}, {"date": "2017-06-26", "close": 43.45, "volume": 3282191.0}, {"date": "2017-06-27", "close": 43.82, "volume": 3116557.0}, {"date": "2017-06-28", "close": 44.78, "volume": 4462059.0}, {"date": "2017-06-29", "close": 45.61, "volume": 5906443.0}, {"date": "2017-06-30", "close": 45.41, "volume": 3806816.0}, {"date": "2017-07-03", "close": 46.12, "volume": 2771224.0}, {"date": "2017-07-05", "close": 46.14, "volume": 3587088.0}, {"date": "2017-07-06", "close": 45.53, "volume": 3913450.0}, {"date": "2017-07-07", "close": 45.47, "volume": 3982252.0}, {"date": "2017-07-10", "close": 45.35, "volume": 2493747.0}, {"date": "2017-07-11", "close": 45.38, "volume": 2803761.0}, {"date": "2017-07-12", "close": 45.43, "volume": 2548698.0}, {"date": "2017-07-13", "close": 45.56, "volume": 2293832.0}, {"date": "2017-07-14", "close": 44.81, "volume": 6048133.0}, {"date": "2017-07-17", "close": 44.91, "volume": 2344605.0}, {"date": "2017-07-18", "close": 44.61, "volume": 3142841.0}, {"date": "2017-07-19", "close": 44.76, "volume": 3373351.0}, {"date": "2017-07-20", "close": 46.26, "volume": 6177974.0}, {"date": "2017-07-21", "close": 46.28, "volume": 5931961.0}, {"date": "2017-07-24", "close": 46.59, "volume": 4245317.0}, {"date": "2017-07-25", "close": 47.21, "volume": 6146248.0}, {"date": "2017-07-26", "close": 46.75, "volume": 5645966.0}, {"date": "2017-07-27", "close": 46.88, "volume": 6262527.0}, {"date": "2017-07-28", "close": 46.88, "volume": 3667873.0}, {"date": "2017-07-31", "close": 47.32, "volume": 3973483.0}, {"date": "2017-08-01", "close": 47.85, "volume": 4752378.0}, {"date": "2017-08-02", "close": 47.93, "volume": 3370942.0}, {"date": "2017-08-03", "close": 47.84, "volume": 2861420.0}, {"date": "2017-08-04", "close": 48.36, "volume": 4518130.0}, {"date": "2017-08-07", "close": 48.16, "volume": 3223687.0}, {"date": "2017-08-08", "close": 48.25, "volume": 3310782.0}, {"date": "2017-08-09", "close": 47.69, "volume": 4355587.0}, {"date": "2017-08-10", "close": 46.68, "volume": 5226431.0}, {"date": "2017-08-11", "close": 46.31, "volume": 4575041.0}, {"date": "2017-08-14", "close": 46.86, "volume": 3209662.0}, {"date": "2017-08-15", "close": 46.99, "volume": 3315812.0}, {"date": "2017-08-16", "close": 46.82, "volume": 3612698.0}, {"date": "2017-08-17", "close": 46.16, "volume": 4591067.0}, {"date": "2017-08-18", "close": 46.12, "volume": 4394569.0}, {"date": "2017-08-21", "close": 45.88, "volume": 4935182.0}, {"date": "2017-08-22", "close": 46.13, "volume": 3875049.0}, {"date": "2017-08-23", "close": 46.15, "volume": 3294738.0}, {"date": "2017-08-24", "close": 46.15, "volume": 3775094.0}, {"date": "2017-08-25", "close": 46.15, "volume": 3530190.0}, {"date": "2017-08-28", "close": 46.14, "volume": 3320504.0}, {"date": "2017-08-29", "close": 46.07, "volume": 5024094.0}, {"date": "2017-08-30", "close": 46.3, "volume": 4387358.0}, {"date": "2017-08-31", "close": 46.09, "volume": 4276801.0}, {"date": "2017-09-01", "close": 46.29, "volume": 3076398.0}, {"date": "2017-09-05", "close": 45.38, "volume": 5577943.0}, {"date": "2017-09-06", "close": 45.07, "volume": 3991546.0}, {"date": "2017-09-07", "close": 43.66, "volume": 5292980.0}, {"date": "2017-09-08", "close": 43.97, "volume": 6016664.0}, {"date": "2017-09-11", "close": 44.68, "volume": 4025713.0}, {"date": "2017-09-12", "close": 44.79, "volume": 5951716.0}, {"date": "2017-09-13", "close": 44.71, "volume": 4703745.0}, {"date": "2017-09-14", "close": 44.07, "volume": 4434681.0}, {"date": "2017-09-15", "close": 44.14, "volume": 7555192.0}, {"date": "2017-09-18", "close": 44.24, "volume": 4485479.0}, {"date": "2017-09-19", "close": 44.65, "volume": 5940026.0}, {"date": "2017-09-20", "close": 44.86, "volume": 4183441.0}, {"date": "2017-09-21", "close": 45.24, "volume": 3360373.0}, {"date": "2017-09-22", "close": 45.22, "volume": 2953007.0}, {"date": "2017-09-25", "close": 45.33, "volume": 3237459.0}, {"date": "2017-09-26", "close": 45.19, "volume": 2815987.0}, {"date": "2017-09-27", "close": 46.08, "volume": 4779344.0}, {"date": "2017-09-28", "close": 46.3, "volume": 3075449.0}, {"date": "2017-09-29", "close": 46.94, "volume": 4117271.0}, {"date": "2017-10-02", "close": 47.16, "volume": 2738069.0}, {"date": "2017-10-03", "close": 46.88, "volume": 2046779.0}, {"date": "2017-10-04", "close": 46.37, "volume": 2791896.0}, {"date": "2017-10-05", "close": 47.62, "volume": 4513672.0}, {"date": "2017-10-06", "close": 47.69, "volume": 3154339.0}, {"date": "2017-10-09", "close": 47.48, "volume": 2009500.0}, {"date": "2017-10-10", "close": 47.71, "volume": 1928764.0}, {"date": "2017-10-11", "close": 47.35, "volume": 2568402.0}, {"date": "2017-10-12", "close": 46.85, "volume": 2623255.0}, {"date": "2017-10-13", "close": 46.7, "volume": 2842139.0}, {"date": "2017-10-16", "close": 47.03, "volume": 2537891.0}, {"date": "2017-10-17", "close": 46.52, "volume": 3005593.0}, {"date": "2017-10-18", "close": 46.54, "volume": 4247060.0}, {"date": "2017-10-19", "close": 46.74, "volume": 5188136.0}, {"date": "2017-10-20", "close": 47.5, "volume": 5140316.0}, {"date": "2017-10-23", "close": 47.41, "volume": 3911046.0}, {"date": "2017-10-24", "close": 47.58, "volume": 4028969.0}, {"date": "2017-10-25", "close": 47.78, "volume": 4712320.0}, {"date": "2017-10-26", "close": 48.62, "volume": 4109701.0}, {"date": "2017-10-27", "close": 48.74, "volume": 3630389.0}, {"date": "2017-10-30", "close": 49.11, "volume": 7080032.0}, {"date": "2017-10-31", "close": 49.24, "volume": 5214212.0}, {"date": "2017-11-01", "close": 49.55, "volume": 7689784.0}, {"date": "2017-11-02", "close": 49.59, "volume": 6312437.0}, {"date": "2017-11-03", "close": 49.54, "volume": 5291861.0}, {"date": "2017-11-06", "close": 49.48, "volume": 2897860.0}, {"date": "2017-11-07", "close": 48.23, "volume": 5715606.0}, {"date": "2017-11-08", "close": 47.75, "volume": 5981817.0}, {"date": "2017-11-09", "close": 46.75, "volume": 6675351.0}, {"date": "2017-11-10", "close": 46.13, "volume": 7960231.0}, {"date": "2017-11-13", "close": 46.49, "volume": 6295837.0}, {"date": "2017-11-14", "close": 46.84, "volume": 4421984.0}, {"date": "2017-11-15", "close": 46.82, "volume": 3680382.0}, {"date": "2017-11-16", "close": 46.77, "volume": 3240519.0}, {"date": "2017-11-17", "close": 46.82, "volume": 2671736.0}, {"date": "2017-11-20", "close": 46.98, "volume": 3578661.0}, {"date": "2017-11-21", "close": 46.57, "volume": 4225280.0}, {"date": "2017-11-22", "close": 46.49, "volume": 2652453.0}, {"date": "2017-11-24", "close": 46.34, "volume": 1019485.0}, {"date": "2017-11-27", "close": 46.49, "volume": 2972871.0}, {"date": "2017-11-28", "close": 47.53, "volume": 14200830.0}, {"date": "2017-11-29", "close": 49.12, "volume": 12574860.0}, {"date": "2017-11-30", "close": 49.42, "volume": 9387061.0}, {"date": "2017-12-01", "close": 49.6, "volume": 14831970.0}, {"date": "2017-12-04", "close": 50.24, "volume": 7563350.0}, {"date": "2017-12-05", "close": 49.81, "volume": 4915240.0}, {"date": "2017-12-06", "close": 49.38, "volume": 3806241.0}, {"date": "2017-12-07", "close": 49.58, "volume": 4261855.0}, {"date": "2017-12-08", "close": 49.81, "volume": 3672657.0}, {"date": "2017-12-11", "close": 49.75, "volume": 3035504.0}, {"date": "2017-12-12", "close": 50.28, "volume": 3942932.0}, {"date": "2017-12-13", "close": 49.42, "volume": 3297075.0}, {"date": "2017-12-14", "close": 48.97, "volume": 3430030.0}, {"date": "2017-12-15", "close": 49.53, "volume": 8890484.0}, {"date": "2017-12-18", "close": 50.01, "volume": 4117246.0}, {"date": "2017-12-19", "close": 50.03, "volume": 3047816.0}, {"date": "2017-12-20", "close": 49.84, "volume": 2925892.0}, {"date": "2017-12-21", "close": 50.39, "volume": 2781552.0}, {"date": "2017-12-22", "close": 50.45, "volume": 2367294.0}, {"date": "2017-12-26", "close": 50.04, "volume": 1515047.0}, {"date": "2017-12-27", "close": 49.98, "volume": 2299718.0}, {"date": "2017-12-28", "close": 50.12, "volume": 1696454.0}, {"date": "2017-12-29", "close": 49.72, "volume": 2375321.0}, {"date": "2018-01-02", "close": 49.92, "volume": 2503448.0}, {"date": "2018-01-03", "close": 50.46, "volume": 3410727.0}, {"date": "2018-01-04", "close": 51.07, "volume": 3809872.0}, {"date": "2018-01-05", "close": 51.23, "volume": 3344963.0}, {"date": "2018-01-08", "close": 51.5, "volume": 3524320.0}, {"date": "2018-01-09", "close": 52.09, "volume": 4102077.0}, {"date": "2018-01-10", "close": 52.71, "volume": 4032194.0}, {"date": "2018-01-11", "close": 53.16, "volume": 3624541.0}, {"date": "2018-01-12", "close": 53.14, "volume": 4418407.0}, {"date": "2018-01-16", "close": 53.08, "volume": 4023963.0}, {"date": "2018-01-17", "close": 53.28, "volume": 4852070.0}, {"date": "2018-01-18", "close": 54.14, "volume": 7844613.0}, {"date": "2018-01-19", "close": 54.8, "volume": 5735440.0}, {"date": "2018-01-22", "close": 54.88, "volume": 3482965.0}, {"date": "2018-01-23", "close": 54.87, "volume": 5009592.0}, {"date": "2018-01-24", "close": 55.0, "volume": 4533869.0}, {"date": "2018-01-25", "close": 54.69, "volume": 4944357.0}, {"date": "2018-01-26", "close": 55.45, "volume": 4228549.0}, {"date": "2018-01-29", "close": 55.39, "volume": 3863670.0}, {"date": "2018-01-30", "close": 55.03, "volume": 4390847.0}, {"date": "2018-01-31", "close": 55.19, "volume": 3703133.0}, {"date": "2018-02-01", "close": 55.7, "volume": 3279801.0}, {"date": "2018-02-02", "close": 55.11, "volume": 4409807.0}, {"date": "2018-02-05", "close": 52.89, "volume": 6893742.0}, {"date": "2018-02-06", "close": 53.71, "volume": 7238474.0}, {"date": "2018-02-07", "close": 53.82, "volume": 4511141.0}, {"date": "2018-02-08", "close": 51.07, "volume": 4861490.0}, {"date": "2018-02-09", "close": 52.42, "volume": 6475853.0}, {"date": "2018-02-12", "close": 53.0, "volume": 3681709.0}, {"date": "2018-02-13", "close": 53.33, "volume": 2240673.0}, {"date": "2018-02-14", "close": 54.74, "volume": 3118099.0}, {"date": "2018-02-15", "close": 54.83, "volume": 3702445.0}, {"date": "2018-02-16", "close": 54.96, "volume": 2857716.0}, {"date": "2018-02-20", "close": 54.6, "volume": 2901216.0}, {"date": "2018-02-21", "close": 55.09, "volume": 3799483.0}, {"date": "2018-02-22", "close": 54.32, "volume": 3684293.0}, {"date": "2018-02-23", "close": 55.36, "volume": 3173226.0}, {"date": "2018-02-26", "close": 55.79, "volume": 3247600.0}, {"date": "2018-02-27", "close": 54.95, "volume": 3591669.0}, {"date": "2018-02-28", "close": 54.35, "volume": 4080851.0}, {"date": "2018-03-01", "close": 53.89, "volume": 4181590.0}, {"date": "2018-03-02", "close": 54.29, "volume": 3583987.0}, {"date": "2018-03-05", "close": 54.92, "volume": 3018488.0}, {"date": "2018-03-06", "close": 55.25, "volume": 2954322.0}, {"date": "2018-03-07", "close": 55.02, "volume": 3018356.0}, {"date": "2018-03-08", "close": 55.02, "volume": 2085487.0}, {"date": "2018-03-09", "close": 56.03, "volume": 2543633.0}, {"date": "2018-03-12", "close": 55.6, "volume": 2878692.0}, {"date": "2018-03-13", "close": 55.38, "volume": 3552521.0}, {"date": "2018-03-14", "close": 54.62, "volume": 3271631.0}, {"date": "2018-03-15", "close": 54.61, "volume": 2650463.0}, {"date": "2018-03-16", "close": 55.04, "volume": 7621668.0}, {"date": "2018-03-19", "close": 54.96, "volume": 4357176.0}, {"date": "2018-03-20", "close": 54.65, "volume": 3209139.0}, {"date": "2018-03-21", "close": 54.72, "volume": 3029511.0}, {"date": "2018-03-22", "close": 52.31, "volume": 5113163.0}, {"date": "2018-03-23", "close": 50.68, "volume": 5643355.0}, {"date": "2018-03-26", "close": 52.22, "volume": 4207441.0}, {"date": "2018-03-27", "close": 51.58, "volume": 7159988.0}, {"date": "2018-03-28", "close": 51.53, "volume": 4404361.0}, {"date": "2018-03-29", "close": 52.04, "volume": 3621402.0}, {"date": "2018-04-02", "close": 50.93, "volume": 4908645.0}, {"date": "2018-04-03", "close": 51.94, "volume": 4278279.0}, {"date": "2018-04-04", "close": 52.67, "volume": 4260564.0}, {"date": "2018-04-05", "close": 52.89, "volume": 4701516.0}, {"date": "2018-04-06", "close": 51.12, "volume": 4134536.0}, {"date": "2018-04-09", "close": 51.64, "volume": 3956132.0}, {"date": "2018-04-10", "close": 52.57, "volume": 3816546.0}, {"date": "2018-04-11", "close": 52.2, "volume": 2860596.0}, {"date": "2018-04-12", "close": 53.05, "volume": 3112618.0}, {"date": "2018-04-13", "close": 51.95, "volume": 2679313.0}, {"date": "2018-04-16", "close": 52.0, "volume": 2757223.0}, {"date": "2018-04-17", "close": 51.09, "volume": 3540373.0}, {"date": "2018-04-18", "close": 50.63, "volume": 4870907.0}, {"date": "2018-04-19", "close": 52.36, "volume": 3905807.0}, {"date": "2018-04-20", "close": 52.71, "volume": 4888801.0}, {"date": "2018-04-23", "close": 53.53, "volume": 6621379.0}, {"date": "2018-04-24", "close": 54.02, "volume": 9402143.0}, {"date": "2018-04-25", "close": 53.79, "volume": 4469175.0}, {"date": "2018-04-26", "close": 53.32, "volume": 3781460.0}, {"date": "2018-04-27", "close": 53.41, "volume": 4758372.0}, {"date": "2018-04-30", "close": 52.8, "volume": 4052567.0}, {"date": "2018-05-01", "close": 53.07, "volume": 2768937.0}, {"date": "2018-05-02", "close": 52.86, "volume": 4741461.0}, {"date": "2018-05-03", "close": 52.45, "volume": 5115981.0}, {"date": "2018-05-04", "close": 53.11, "volume": 3620249.0}, {"date": "2018-05-07", "close": 53.73, "volume": 3573401.0}, {"date": "2018-05-08", "close": 54.22, "volume": 4027772.0}, {"date": "2018-05-09", "close": 54.92, "volume": 2627958.0}, {"date": "2018-05-10", "close": 55.04, "volume": 2246929.0}, {"date": "2018-05-11", "close": 55.06, "volume": 1803608.0}, {"date": "2018-05-14", "close": 55.0, "volume": 1938255.0}, {"date": "2018-05-15", "close": 55.49, "volume": 3728840.0}, {"date": "2018-05-16", "close": 55.31, "volume": 2840915.0}, {"date": "2018-05-17", "close": 55.43, "volume": 2841045.0}, {"date": "2018-05-18", "close": 54.91, "volume": 2858755.0}, {"date": "2018-05-21", "close": 54.83, "volume": 3941115.0}, {"date": "2018-05-22", "close": 55.53, "volume": 3845583.0}, {"date": "2018-05-23", "close": 55.27, "volume": 3313355.0}, {"date": "2018-05-24", "close": 54.96, "volume": 3516956.0}, {"date": "2018-05-25", "close": 54.81, "volume": 2556033.0}, {"date": "2018-05-29", "close": 52.47, "volume": 6417961.0}, {"date": "2018-05-30", "close": 53.09, "volume": 4456679.0}, {"date": "2018-05-31", "close": 52.5, "volume": 4863062.0}, {"date": "2018-06-01", "close": 53.2, "volume": 3253734.0}, {"date": "2018-06-04", "close": 53.62, "volume": 2322357.0}, {"date": "2018-06-05", "close": 53.32, "volume": 2907559.0}, {"date": "2018-06-06", "close": 54.39, "volume": 2882187.0}, {"date": "2018-06-07", "close": 54.42, "volume": 2852110.0}, {"date": "2018-06-08", "close": 54.6, "volume": 2269666.0}, {"date": "2018-06-11", "close": 54.2, "volume": 2522919.0}, {"date": "2018-06-12", "close": 54.0, "volume": 3186099.0}, {"date": "2018-06-13", "close": 53.79, "volume": 3904472.0}, {"date": "2018-06-14", "close": 52.44, "volume": 5731678.0}, {"date": "2018-06-15", "close": 52.32, "volume": 8705548.0}, {"date": "2018-06-18", "close": 52.28, "volume": 4345173.0}, {"date": "2018-06-19", "close": 52.23, "volume": 4195085.0}, {"date": "2018-06-20", "close": 51.98, "volume": 2515393.0}, {"date": "2018-06-21", "close": 52.06, "volume": 3108626.0}, {"date": "2018-06-22", "close": 51.61, "volume": 4564258.0}, {"date": "2018-06-25", "close": 51.71, "volume": 5244982.0}, {"date": "2018-06-26", "close": 51.43, "volume": 5900915.0}, {"date": "2018-06-27", "close": 50.69, "volume": 5100753.0}, {"date": "2018-06-28", "close": 50.65, "volume": 3282855.0}, {"date": "2018-06-29", "close": 50.44, "volume": 4890600.0}, {"date": "2018-07-02", "close": 51.16, "volume": 3088473.0}, {"date": "2018-07-03", "close": 50.48, "volume": 1675988.0}, {"date": "2018-07-05", "close": 50.8, "volume": 3323957.0}, {"date": "2018-07-06", "close": 51.21, "volume": 2999475.0}, {"date": "2018-07-09", "close": 52.58, "volume": 2934189.0}, {"date": "2018-07-10", "close": 52.32, "volume": 2918815.0}, {"date": "2018-07-11", "close": 51.87, "volume": 2725895.0}, {"date": "2018-07-12", "close": 51.55, "volume": 3020775.0}, {"date": "2018-07-13", "close": 50.93, "volume": 3676425.0}, {"date": "2018-07-16", "close": 51.64, "volume": 2445419.0}, {"date": "2018-07-17", "close": 52.0, "volume": 3945033.0}, {"date": "2018-07-18", "close": 52.98, "volume": 5800165.0}, {"date": "2018-07-19", "close": 50.52, "volume": 8124123.0}, {"date": "2018-07-20", "close": 49.94, "volume": 6925279.0}, {"date": "2018-07-23", "close": 50.75, "volume": 4942871.0}, {"date": "2018-07-24", "close": 50.85, "volume": 5452411.0}, {"date": "2018-07-25", "close": 50.68, "volume": 4543606.0}, {"date": "2018-07-26", "close": 51.06, "volume": 3368542.0}, {"date": "2018-07-27", "close": 51.32, "volume": 3049752.0}, {"date": "2018-07-30", "close": 51.44, "volume": 3698421.0}, {"date": "2018-07-31", "close": 50.81, "volume": 5256939.0}, {"date": "2018-08-01", "close": 51.11, "volume": 3795966.0}, {"date": "2018-08-02", "close": 51.32, "volume": 2412752.0}, {"date": "2018-08-03", "close": 51.6, "volume": 2587389.0}, {"date": "2018-08-06", "close": 51.42, "volume": 2379642.0}, {"date": "2018-08-07", "close": 51.71, "volume": 3027618.0}, {"date": "2018-08-08", "close": 52.01, "volume": 2046823.0}, {"date": "2018-08-09", "close": 51.2, "volume": 2327813.0}, {"date": "2018-08-10", "close": 50.75, "volume": 2588965.0}, {"date": "2018-08-13", "close": 50.51, "volume": 2690088.0}, {"date": "2018-08-14", "close": 51.85, "volume": 3963598.0}, {"date": "2018-08-15", "close": 51.33, "volume": 2347150.0}, {"date": "2018-08-16", "close": 52.2, "volume": 2746638.0}, {"date": "2018-08-17", "close": 52.43, "volume": 2686739.0}, {"date": "2018-08-20", "close": 52.29, "volume": 1977250.0}, {"date": "2018-08-21", "close": 52.71, "volume": 2681703.0}, {"date": "2018-08-22", "close": 52.69, "volume": 1838886.0}, {"date": "2018-08-23", "close": 52.01, "volume": 2278813.0}, {"date": "2018-08-24", "close": 51.71, "volume": 2042744.0}, {"date": "2018-08-27", "close": 52.25, "volume": 2168237.0}, {"date": "2018-08-28", "close": 52.12, "volume": 1504628.0}, {"date": "2018-08-29", "close": 52.0, "volume": 1824294.0}, {"date": "2018-08-30", "close": 51.53, "volume": 1950245.0}, {"date": "2018-08-31", "close": 51.66, "volume": 2022624.0}, {"date": "2018-09-04", "close": 52.14, "volume": 2908778.0}, {"date": "2018-09-05", "close": 52.32, "volume": 2142269.0}, {"date": "2018-09-06", "close": 52.25, "volume": 1923741.0}, {"date": "2018-09-07", "close": 51.98, "volume": 1898884.0}, {"date": "2018-09-10", "close": 51.76, "volume": 1325802.0}, {"date": "2018-09-11", "close": 51.87, "volume": 1402437.0}, {"date": "2018-09-12", "close": 50.67, "volume": 2705937.0}, {"date": "2018-09-13", "close": 49.96, "volume": 3888724.0}, {"date": "2018-09-14", "close": 50.21, "volume": 3764776.0}, {"date": "2018-09-17", "close": 50.24, "volume": 2697048.0}, {"date": "2018-09-18", "close": 50.06, "volume": 2484577.0}, {"date": "2018-09-19", "close": 50.97, "volume": 3376872.0}, {"date": "2018-09-20", "close": 51.57, "volume": 2625780.0}, {"date": "2018-09-21", "close": 51.44, "volume": 4792118.0}, {"date": "2018-09-24", "close": 50.68, "volume": 2635457.0}, {"date": "2018-09-25", "close": 50.31, "volume": 2289932.0}, {"date": "2018-09-26", "close": 49.75, "volume": 2795800.0}, {"date": "2018-09-27", "close": 48.9, "volume": 3251635.0}, {"date": "2018-09-28", "close": 48.54, "volume": 3078328.0}, {"date": "2018-10-01", "close": 48.35, "volume": 2340819.0}, {"date": "2018-10-02", "close": 48.27, "volume": 2979055.0}, {"date": "2018-10-03", "close": 48.96, "volume": 4141313.0}, {"date": "2018-10-04", "close": 49.39, "volume": 4017323.0}, {"date": "2018-10-05", "close": 48.99, "volume": 3223556.0}, {"date": "2018-10-08", "close": 49.74, "volume": 3544316.0}, {"date": "2018-10-09", "close": 49.43, "volume": 3405675.0}, {"date": "2018-10-10", "close": 48.73, "volume": 4061799.0}, {"date": "2018-10-11", "close": 47.44, "volume": 6860635.0}, {"date": "2018-10-12", "close": 46.88, "volume": 5666833.0}, {"date": "2018-10-15", "close": 46.79, "volume": 4350852.0}, {"date": "2018-10-16", "close": 47.09, "volume": 3825580.0}, {"date": "2018-10-17", "close": 47.71, "volume": 4991704.0}, {"date": "2018-10-18", "close": 48.28, "volume": 5202156.0}, {"date": "2018-10-19", "close": 48.92, "volume": 5824989.0}, {"date": "2018-10-22", "close": 47.08, "volume": 6734421.0}, {"date": "2018-10-23", "close": 47.1, "volume": 5950403.0}, {"date": "2018-10-24", "close": 46.06, "volume": 6351587.0}, {"date": "2018-10-25", "close": 47.01, "volume": 5920343.0}, {"date": "2018-10-26", "close": 46.48, "volume": 8930460.0}, {"date": "2018-10-29", "close": 47.77, "volume": 7159015.0}, {"date": "2018-10-30", "close": 48.28, "volume": 6607548.0}, {"date": "2018-10-31", "close": 49.16, "volume": 6566000.0}, {"date": "2018-11-01", "close": 49.2, "volume": 4756463.0}, {"date": "2018-11-02", "close": 49.17, "volume": 4216400.0}, {"date": "2018-11-05", "close": 49.73, "volume": 5007895.0}, {"date": "2018-11-06", "close": 49.97, "volume": 4853736.0}, {"date": "2018-11-07", "close": 50.15, "volume": 3967785.0}, {"date": "2018-11-08", "close": 50.13, "volume": 6589021.0}, {"date": "2018-11-09", "close": 50.76, "volume": 8017101.0}, {"date": "2018-11-12", "close": 50.54, "volume": 8177883.0}, {"date": "2018-11-13", "close": 51.07, "volume": 5255433.0}, {"date": "2018-11-14", "close": 50.52, "volume": 5691239.0}, {"date": "2018-11-15", "close": 51.33, "volume": 5780114.0}, {"date": "2018-11-16", "close": 51.41, "volume": 4894005.0}, {"date": "2018-11-19", "close": 51.64, "volume": 4221805.0}, {"date": "2018-11-20", "close": 50.94, "volume": 5243486.0}, {"date": "2018-11-21", "close": 50.42, "volume": 3766641.0}, {"date": "2018-11-23", "close": 50.37, "volume": 1407084.0}, {"date": "2018-11-26", "close": 51.12, "volume": 3148665.0}, {"date": "2018-11-27", "close": 50.95, "volume": 3977032.0}, {"date": "2018-11-28", "close": 50.93, "volume": 3844354.0}, {"date": "2018-11-29", "close": 50.6, "volume": 3712991.0}, {"date": "2018-11-30", "close": 51.1, "volume": 4685428.0}, {"date": "2018-12-03", "close": 50.73, "volume": 4402508.0}, {"date": "2018-12-04", "close": 48.37, "volume": 5689559.0}, {"date": "2018-12-06", "close": 48.14, "volume": 6808336.0}, {"date": "2018-12-07", "close": 47.66, "volume": 5524530.0}, {"date": "2018-12-10", "close": 46.95, "volume": 5942143.0}, {"date": "2018-12-11", "close": 46.56, "volume": 4723099.0}, {"date": "2018-12-12", "close": 46.82, "volume": 4381156.0}, {"date": "2018-12-13", "close": 46.02, "volume": 4692635.0}, {"date": "2018-12-14", "close": 45.66, "volume": 5380619.0}, {"date": "2018-12-17", "close": 45.15, "volume": 4803486.0}, {"date": "2018-12-18", "close": 44.16, "volume": 5395661.0}, {"date": "2018-12-19", "close": 43.3, "volume": 6380338.0}, {"date": "2018-12-20", "close": 43.19, "volume": 7530283.0}, {"date": "2018-12-21", "close": 42.38, "volume": 9198999.0}, {"date": "2018-12-24", "close": 41.27, "volume": 3378956.0}, {"date": "2018-12-26", "close": 42.83, "volume": 5568261.0}, {"date": "2018-12-27", "close": 42.98, "volume": 6295278.0}, {"date": "2018-12-28", "close": 42.95, "volume": 4580663.0}, {"date": "2018-12-31", "close": 43.32, "volume": 3694095.0}, {"date": "2019-01-02", "close": 44.39, "volume": 4827190.0}, {"date": "2019-01-03", "close": 44.09, "volume": 3521312.0}, {"date": "2019-01-04", "close": 45.25, "volume": 3229604.0}, {"date": "2019-01-07", "close": 45.61, "volume": 3478043.0}, {"date": "2019-01-08", "close": 45.72, "volume": 3353598.0}, {"date": "2019-01-09", "close": 46.15, "volume": 5809335.0}, {"date": "2019-01-10", "close": 45.86, "volume": 6699099.0}, {"date": "2019-01-11", "close": 45.61, "volume": 11330810.0}, {"date": "2019-01-14", "close": 46.15, "volume": 9027345.0}, {"date": "2019-01-15", "close": 46.34, "volume": 6512499.0}, {"date": "2019-01-16", "close": 47.54, "volume": 6877730.0}, {"date": "2019-01-17", "close": 48.28, "volume": 5673807.0}, {"date": "2019-01-18", "close": 49.29, "volume": 5214575.0}, {"date": "2019-01-22", "close": 49.14, "volume": 6455575.0}, {"date": "2019-01-23", "close": 49.41, "volume": 6470340.0}, {"date": "2019-01-24", "close": 49.25, "volume": 3663132.0}, {"date": "2019-01-25", "close": 49.37, "volume": 3910169.0}, {"date": "2019-01-28", "close": 49.27, "volume": 2996810.0}, {"date": "2019-01-29", "close": 49.31, "volume": 2724825.0}, {"date": "2019-01-30", "close": 48.98, "volume": 3808328.0}, {"date": "2019-01-31", "close": 48.8, "volume": 4978849.0}, {"date": "2019-02-01", "close": 48.87, "volume": 4348212.0}, {"date": "2019-02-04", "close": 49.08, "volume": 3275114.0}, {"date": "2019-02-05", "close": 48.79, "volume": 3263124.0}, {"date": "2019-02-06", "close": 48.53, "volume": 2566565.0}, {"date": "2019-02-07", "close": 50.46, "volume": 25593120.0}, {"date": "2019-02-08", "close": 50.24, "volume": 12187870.0}, {"date": "2019-02-11", "close": 50.57, "volume": 7548140.0}, {"date": "2019-02-12", "close": 50.82, "volume": 6915199.0}, {"date": "2019-02-13", "close": 50.46, "volume": 6208419.0}, {"date": "2019-02-14", "close": 49.74, "volume": 6102970.0}, {"date": "2019-02-15", "close": 50.7, "volume": 8069201.0}, {"date": "2019-02-19", "close": 51.11, "volume": 6593522.0}, {"date": "2019-02-20", "close": 51.78, "volume": 7217186.0}, {"date": "2019-02-21", "close": 51.83, "volume": 8035947.0}, {"date": "2019-02-22", "close": 51.49, "volume": 4479641.0}, {"date": "2019-02-25", "close": 51.26, "volume": 5089399.0}, {"date": "2019-02-26", "close": 50.87, "volume": 5448563.0}, {"date": "2019-02-27", "close": 51.06, "volume": 4456854.0}, {"date": "2019-02-28", "close": 50.97, "volume": 5026468.0}, {"date": "2019-03-01", "close": 51.8, "volume": 8584328.0}, {"date": "2019-03-04", "close": 51.83, "volume": 6290639.0}, {"date": "2019-03-05", "close": 51.7, "volume": 5979783.0}, {"date": "2019-03-06", "close": 50.6, "volume": 5300908.0}, {"date": "2019-03-07", "close": 49.53, "volume": 6541171.0}, {"date": "2019-03-08", "close": 49.6, "volume": 3446371.0}, {"date": "2019-03-11", "close": 49.92, "volume": 3857977.0}, {"date": "2019-03-12", "close": 49.58, "volume": 6432208.0}, {"date": "2019-03-13", "close": 50.0, "volume": 4864655.0}, {"date": "2019-03-14", "close": 50.13, "volume": 3080973.0}, {"date": "2019-03-15", "close": 49.98, "volume": 7041993.0}, {"date": "2019-03-18", "close": 50.48, "volume": 5046369.0}, {"date": "2019-03-19", "close": 49.48, "volume": 4997923.0}, {"date": "2019-03-20", "close": 48.02, "volume": 9272083.0}, {"date": "2019-03-21", "close": 47.14, "volume": 6192438.0}, {"date": "2019-03-22", "close": 45.09, "volume": 9013987.0}, {"date": "2019-03-25", "close": 44.87, "volume": 6108023.0}, {"date": "2019-03-26", "close": 45.33, "volume": 7744609.0}, {"date": "2019-03-27", "close": 45.4, "volume": 5087287.0}, {"date": "2019-03-28", "close": 46.31, "volume": 7800674.0}, {"date": "2019-03-29", "close": 46.53, "volume": 8284072.0}, {"date": "2019-04-01", "close": 48.02, "volume": 6620472.0}, {"date": "2019-04-02", "close": 48.49, "volume": 6114101.0}, {"date": "2019-04-03", "close": 48.41, "volume": 5678008.0}, {"date": "2019-04-04", "close": 48.45, "volume": 5199684.0}, {"date": "2019-04-05", "close": 48.37, "volume": 4610767.0}, {"date": "2019-04-08", "close": 48.54, "volume": 3526268.0}, {"date": "2019-04-09", "close": 47.9, "volume": 4418780.0}, {"date": "2019-04-10", "close": 48.11, "volume": 3781165.0}, {"date": "2019-04-11", "close": 48.44, "volume": 5130750.0}, {"date": "2019-04-12", "close": 49.26, "volume": 5335825.0}, {"date": "2019-04-15", "close": 48.59, "volume": 3804736.0}, {"date": "2019-04-16", "close": 49.51, "volume": 3136590.0}, {"date": "2019-04-17", "close": 49.84, "volume": 5182249.0}, {"date": "2019-04-18", "close": 49.35, "volume": 6678957.0}, {"date": "2019-04-22", "close": 49.24, "volume": 4534496.0}, {"date": "2019-04-23", "close": 49.54, "volume": 5886024.0}, {"date": "2019-04-24", "close": 49.84, "volume": 5478955.0}, {"date": "2019-04-25", "close": 50.21, "volume": 5425578.0}, {"date": "2019-04-26", "close": 50.73, "volume": 6828163.0}, {"date": "2019-04-29", "close": 51.3, "volume": 4976329.0}, {"date": "2019-04-30", "close": 51.2, "volume": 5217105.0}, {"date": "2019-05-01", "close": 50.68, "volume": 5977298.0}, {"date": "2019-05-02", "close": 50.54, "volume": 4497469.0}, {"date": "2019-05-03", "close": 50.97, "volume": 3775799.0}, {"date": "2019-05-06", "close": 50.79, "volume": 2854819.0}, {"date": "2019-05-07", "close": 49.82, "volume": 4211774.0}, {"date": "2019-05-08", "close": 49.33, "volume": 3321569.0}, {"date": "2019-05-09", "close": 49.5, "volume": 4827876.0}, {"date": "2019-05-10", "close": 49.86, "volume": 3631435.0}, {"date": "2019-05-13", "close": 48.23, "volume": 5807209.0}, {"date": "2019-05-14", "close": 48.04, "volume": 3726120.0}, {"date": "2019-05-15", "close": 47.59, "volume": 4005722.0}, {"date": "2019-05-16", "close": 48.19, "volume": 3638861.0}, {"date": "2019-05-17", "close": 47.88, "volume": 7093685.0}, {"date": "2019-05-20", "close": 48.34, "volume": 4101623.0}, {"date": "2019-05-21", "close": 48.78, "volume": 3254755.0}, {"date": "2019-05-22", "close": 48.99, "volume": 4673479.0}, {"date": "2019-05-23", "close": 48.11, "volume": 5005520.0}, {"date": "2019-05-24", "close": 48.33, "volume": 3693800.0}, {"date": "2019-05-28", "close": 47.62, "volume": 6264657.0}, {"date": "2019-05-29", "close": 47.66, "volume": 3855679.0}, {"date": "2019-05-30", "close": 47.29, "volume": 3197449.0}, {"date": "2019-05-31", "close": 46.75, "volume": 3901769.0}, {"date": "2019-06-03", "close": 47.07, "volume": 4588263.0}, {"date": "2019-06-04", "close": 48.83, "volume": 4917403.0}, {"date": "2019-06-05", "close": 49.33, "volume": 4005460.0}, {"date": "2019-06-06", "close": 49.25, "volume": 5370362.0}, {"date": "2019-06-07", "close": 48.83, "volume": 3645885.0}, {"date": "2019-06-10", "close": 49.58, "volume": 3006171.0}, {"date": "2019-06-11", "close": 50.06, "volume": 3209744.0}, {"date": "2019-06-12", "close": 49.59, "volume": 3650782.0}, {"date": "2019-06-13", "close": 49.73, "volume": 3454358.0}, {"date": "2019-06-14", "close": 50.06, "volume": 2947234.0}, {"date": "2019-06-17", "close": 48.97, "volume": 3072401.0}, {"date": "2019-06-18", "close": 49.37, "volume": 4128894.0}, {"date": "2019-06-19", "close": 49.05, "volume": 4500045.0}, {"date": "2019-06-20", "close": 48.71, "volume": 4004475.0}, {"date": "2019-06-21", "close": 48.63, "volume": 6221285.0}, {"date": "2019-06-24", "close": 48.49, "volume": 2834694.0}, {"date": "2019-06-25", "close": 48.33, "volume": 4348328.0}, {"date": "2019-06-26", "close": 48.08, "volume": 3797043.0}, {"date": "2019-06-27", "close": 48.18, "volume": 6204382.0}, {"date": "2019-06-28", "close": 49.13, "volume": 7337837.0}, {"date": "2019-07-01", "close": 49.56, "volume": 3724044.0}, {"date": "2019-07-02", "close": 48.79, "volume": 3034861.0}, {"date": "2019-07-03", "close": 49.07, "volume": 2586415.0}, {"date": "2019-07-05", "close": 49.94, "volume": 3302233.0}, {"date": "2019-07-08", "close": 49.39, "volume": 3349015.0}, {"date": "2019-07-09", "close": 50.05, "volume": 4756483.0}, {"date": "2019-07-10", "close": 49.75, "volume": 4246226.0}, {"date": "2019-07-11", "close": 50.31, "volume": 3452925.0}, {"date": "2019-07-12", "close": 50.45, "volume": 3896119.0}, {"date": "2019-07-15", "close": 49.97, "volume": 5197557.0}, {"date": "2019-07-16", "close": 49.64, "volume": 4114230.0}, {"date": "2019-07-17", "close": 49.64, "volume": 5221413.0}, {"date": "2019-07-18", "close": 51.03, "volume": 5878735.0}, {"date": "2019-07-19", "close": 50.65, "volume": 5127391.0}, {"date": "2019-07-22", "close": 50.44, "volume": 4737312.0}, {"date": "2019-07-23", "close": 50.98, "volume": 3381484.0}, {"date": "2019-07-24", "close": 51.54, "volume": 3918820.0}, {"date": "2019-07-25", "close": 51.25, "volume": 5677110.0}, {"date": "2019-07-26", "close": 51.65, "volume": 3409668.0}, {"date": "2019-07-29", "close": 51.2, "volume": 3809916.0}, {"date": "2019-07-30", "close": 51.39, "volume": 4269592.0}, {"date": "2019-07-31", "close": 51.53, "volume": 5957446.0}, {"date": "2019-08-01", "close": 49.63, "volume": 5834837.0}, {"date": "2019-08-02", "close": 49.35, "volume": 4483775.0}, {"date": "2019-08-05", "close": 47.37, "volume": 4435367.0}, {"date": "2019-08-06", "close": 47.77, "volume": 4366956.0}, {"date": "2019-08-07", "close": 47.13, "volume": 6312182.0}, {"date": "2019-08-08", "close": 47.49, "volume": 3454724.0}, {"date": "2019-08-09", "close": 47.35, "volume": 2767419.0}, {"date": "2019-08-12", "close": 46.66, "volume": 5267875.0}, {"date": "2019-08-13", "close": 46.73, "volume": 3144317.0}, {"date": "2019-08-14", "close": 45.24, "volume": 8589710.0}, {"date": "2019-08-15", "close": 45.45, "volume": 4444542.0}, {"date": "2019-08-16", "close": 46.55, "volume": 8381888.0}, {"date": "2019-08-19", "close": 46.96, "volume": 4027608.0}, {"date": "2019-08-20", "close": 46.05, "volume": 4187744.0}, {"date": "2019-08-21", "close": 46.22, "volume": 2984463.0}, {"date": "2019-08-22", "close": 46.68, "volume": 2220356.0}, {"date": "2019-08-23", "close": 45.25, "volume": 3881278.0}, {"date": "2019-08-26", "close": 46.02, "volume": 3108284.0}, {"date": "2019-08-27", "close": 45.67, "volume": 3234407.0}, {"date": "2019-08-28", "close": 46.61, "volume": 3519337.0}, {"date": "2019-08-29", "close": 47.41, "volume": 2730577.0}, {"date": "2019-08-30", "close": 47.65, "volume": 7055522.0}, {"date": "2019-09-03", "close": 46.7, "volume": 6060000.0}, {"date": "2019-09-04", "close": 47.31, "volume": 2745301.0}, {"date": "2019-09-05", "close": 48.65, "volume": 3394211.0}, {"date": "2019-09-06", "close": 48.72, "volume": 4551588.0}, {"date": "2019-09-09", "close": 50.36, "volume": 4715816.0}, {"date": "2019-09-10", "close": 51.24, "volume": 7286162.0}, {"date": "2019-09-11", "close": 52.13, "volume": 5256294.0}, {"date": "2019-09-12", "close": 52.79, "volume": 5648896.0}, {"date": "2019-09-13", "close": 53.06, "volume": 4467030.0}, {"date": "2019-09-16", "close": 52.92, "volume": 4260449.0}, {"date": "2019-09-17", "close": 52.76, "volume": 3453394.0}, {"date": "2019-09-18", "close": 53.11, "volume": 4028511.0}, {"date": "2019-09-19", "close": 52.79, "volume": 3190220.0}, {"date": "2019-09-20", "close": 52.42, "volume": 6291680.0}, {"date": "2019-09-23", "close": 52.57, "volume": 3782020.0}, {"date": "2019-09-24", "close": 52.04, "volume": 3659412.0}, {"date": "2019-09-25", "close": 52.85, "volume": 3779258.0}, {"date": "2019-09-26", "close": 52.92, "volume": 3998735.0}, {"date": "2019-09-27", "close": 53.46, "volume": 5031940.0}, {"date": "2019-09-30", "close": 53.37, "volume": 6653235.0}, {"date": "2019-10-01", "close": 52.34, "volume": 8007626.0}, {"date": "2019-10-02", "close": 51.07, "volume": 5652538.0}, {"date": "2019-10-03", "close": 50.81, "volume": 5318903.0}, {"date": "2019-10-04", "close": 51.66, "volume": 4468222.0}, {"date": "2019-10-07", "close": 51.6, "volume": 3655004.0}, {"date": "2019-10-08", "close": 50.98, "volume": 4702377.0}, {"date": "2019-10-09", "close": 50.99, "volume": 4608620.0}, {"date": "2019-10-10", "close": 51.33, "volume": 7765681.0}, {"date": "2019-10-11", "close": 52.0, "volume": 5192890.0}, {"date": "2019-10-14", "close": 51.98, "volume": 3017824.0}, {"date": "2019-10-15", "close": 52.74, "volume": 6307784.0}, {"date": "2019-10-16", "close": 52.99, "volume": 5019828.0}, {"date": "2019-10-17", "close": 52.44, "volume": 8105653.0}, {"date": "2019-10-18", "close": 52.67, "volume": 5074405.0}, {"date": "2019-10-21", "close": 53.45, "volume": 4411958.0}, {"date": "2019-10-22", "close": 53.47, "volume": 4450237.0}, {"date": "2019-10-23", "close": 53.49, "volume": 2543533.0}, {"date": "2019-10-24", "close": 53.05, "volume": 2304872.0}, {"date": "2019-10-25", "close": 53.58, "volume": 2189329.0}, {"date": "2019-10-28", "close": 54.0, "volume": 3999660.0}, {"date": "2019-10-29", "close": 54.24, "volume": 5472150.0}, {"date": "2019-10-30", "close": 53.68, "volume": 4063426.0}, {"date": "2019-10-31", "close": 53.05, "volume": 4361123.0}, {"date": "2019-11-01", "close": 54.1, "volume": 3487313.0}, {"date": "2019-11-04", "close": 54.61, "volume": 5017276.0}, {"date": "2019-11-05", "close": 55.36, "volume": 5884665.0}, {"date": "2019-11-06", "close": 55.25, "volume": 5577321.0}, {"date": "2019-11-07", "close": 54.73, "volume": 5108617.0}, {"date": "2019-11-08", "close": 54.94, "volume": 4185342.0}, {"date": "2019-11-11", "close": 54.29, "volume": 3845358.0}, {"date": "2019-11-12", "close": 54.44, "volume": 4327970.0}, {"date": "2019-11-13", "close": 54.37, "volume": 5195510.0}, {"date": "2019-11-14", "close": 54.6, "volume": 4156993.0}, {"date": "2019-11-15", "close": 54.61, "volume": 5438350.0}, {"date": "2019-11-18", "close": 55.01, "volume": 3980014.0}, {"date": "2019-11-19", "close": 54.69, "volume": 5822634.0}, {"date": "2019-11-20", "close": 54.41, "volume": 4566679.0}, {"date": "2019-11-21", "close": 54.18, "volume": 3551697.0}, {"date": "2019-11-22", "close": 54.67, "volume": 2208764.0}, {"date": "2019-11-25", "close": 55.2, "volume": 3860080.0}, {"date": "2019-11-26", "close": 54.43, "volume": 3752557.0}, {"date": "2019-11-27", "close": 54.92, "volume": 2400003.0}, {"date": "2019-11-29", "close": 54.72, "volume": 1567080.0}, {"date": "2019-12-02", "close": 54.41, "volume": 3293946.0}, {"date": "2019-12-03", "close": 53.21, "volume": 4541849.0}, {"date": "2019-12-04", "close": 53.31, "volume": 5437363.0}, {"date": "2019-12-05", "close": 53.49, "volume": 6088520.0}, {"date": "2019-12-06", "close": 54.24, "volume": 25954270.0}, {"date": "2019-12-09", "close": 54.72, "volume": 8382003.0}, {"date": "2019-12-10", "close": 55.12, "volume": 7020624.0}, {"date": "2019-12-11", "close": 53.68, "volume": 7421517.0}, {"date": "2019-12-12", "close": 56.08, "volume": 8978026.0}, {"date": "2019-12-13", "close": 56.02, "volume": 7674364.0}, {"date": "2019-12-16", "close": 56.22, "volume": 9003022.0}, {"date": "2019-12-17", "close": 56.67, "volume": 6770544.0}, {"date": "2019-12-18", "close": 56.32, "volume": 10230010.0}, {"date": "2019-12-19", "close": 56.14, "volume": 6140168.0}, {"date": "2019-12-20", "close": 56.3, "volume": 11611300.0}, {"date": "2019-12-23", "close": 56.2, "volume": 4842619.0}, {"date": "2019-12-24", "close": 56.16, "volume": 1785054.0}, {"date": "2019-12-26", "close": 56.72, "volume": 2833558.0}, {"date": "2019-12-27", "close": 56.48, "volume": 3232850.0}, {"date": "2019-12-30", "close": 56.42, "volume": 3547406.0}, {"date": "2019-12-31", "close": 56.32, "volume": 4090806.0}, {"date": "2020-01-02", "close": 56.67, "volume": 5154451.0}, {"date": "2020-01-03", "close": 56.2, "volume": 4434306.0}, {"date": "2020-01-06", "close": 55.73, "volume": 9678754.0}, {"date": "2020-01-07", "close": 55.49, "volume": 5272865.0}, {"date": "2020-01-08", "close": 55.61, "volume": 6232660.0}, {"date": "2020-01-09", "close": 56.18, "volume": 5700635.0}, {"date": "2020-01-10", "close": 55.96, "volume": 5032565.0}, {"date": "2020-01-13", "close": 56.22, "volume": 6121867.0}, {"date": "2020-01-14", "close": 56.36, "volume": 5214113.0}, {"date": "2020-01-15", "close": 55.13, "volume": 5899943.0}, {"date": "2020-01-16", "close": 55.86, "volume": 4493814.0}, {"date": "2020-01-17", "close": 56.29, "volume": 5789279.0}, {"date": "2020-01-21", "close": 56.28, "volume": 6698609.0}, {"date": "2020-01-22", "close": 56.34, "volume": 3952782.0}, {"date": "2020-01-23", "close": 56.36, "volume": 4256439.0}, {"date": "2020-01-24", "close": 55.48, "volume": 5520177.0}, {"date": "2020-01-27", "close": 54.68, "volume": 5952307.0}, {"date": "2020-01-28", "close": 54.96, "volume": 4390287.0}, {"date": "2020-01-29", "close": 53.86, "volume": 5487490.0}, {"date": "2020-01-30", "close": 52.13, "volume": 13251610.0}, {"date": "2020-01-31", "close": 51.57, "volume": 7724865.0}, {"date": "2020-02-03", "close": 52.5, "volume": 5448581.0}, {"date": "2020-02-04", "close": 53.16, "volume": 4517119.0}, {"date": "2020-02-05", "close": 54.43, "volume": 4895969.0}, {"date": "2020-02-06", "close": 54.18, "volume": 4377001.0}, {"date": "2020-02-07", "close": 54.27, "volume": 4123181.0}, {"date": "2020-02-10", "close": 54.33, "volume": 2885002.0}, {"date": "2020-02-11", "close": 54.81, "volume": 3769260.0}, {"date": "2020-02-12", "close": 54.44, "volume": 4264505.0}, {"date": "2020-02-13", "close": 54.82, "volume": 4162662.0}, {"date": "2020-02-14", "close": 54.94, "volume": 4074171.0}, {"date": "2020-02-18", "close": 54.01, "volume": 4265811.0}, {"date": "2020-02-19", "close": 54.61, "volume": 3414644.0}, {"date": "2020-02-20", "close": 55.31, "volume": 5185592.0}, {"date": "2020-02-21", "close": 54.85, "volume": 5640328.0}, {"date": "2020-02-24", "close": 53.77, "volume": 7350918.0}, {"date": "2020-02-25", "close": 51.31, "volume": 7233299.0}, {"date": "2020-02-26", "close": 50.7, "volume": 6856782.0}, {"date": "2020-02-27", "close": 47.55, "volume": 7471655.0}, {"date": "2020-02-28", "close": 46.14, "volume": 10747240.0}, {"date": "2020-03-02", "close": 48.81, "volume": 8156663.0}, {"date": "2020-03-03", "close": 46.89, "volume": 10348510.0}, {"date": "2020-03-04", "close": 47.38, "volume": 9533194.0}, {"date": "2020-03-05", "close": 43.61, "volume": 12104130.0}, {"date": "2020-03-06", "close": 40.67, "volume": 13966400.0}, {"date": "2020-03-09", "close": 34.51, "volume": 15081820.0}, {"date": "2020-03-10", "close": 36.34, "volume": 14818150.0}, {"date": "2020-03-11", "close": 33.66, "volume": 11488070.0}, {"date": "2020-03-12", "close": 30.22, "volume": 12378590.0}, {"date": "2020-03-13", "close": 33.83, "volume": 12391380.0}, {"date": "2020-03-16", "close": 27.37, "volume": 12016840.0}, {"date": "2020-03-17", "close": 29.27, "volume": 14132560.0}, {"date": "2020-03-18", "close": 28.32, "volume": 11291560.0}, {"date": "2020-03-19", "close": 29.97, "volume": 10763120.0}, {"date": "2020-03-20", "close": 30.04, "volume": 15605700.0}, {"date": "2020-03-23", "close": 25.69, "volume": 12832480.0}, {"date": "2020-03-24", "close": 30.12, "volume": 10396830.0}, {"date": "2020-03-25", "close": 30.67, "volume": 13398770.0}, {"date": "2020-03-26", "close": 34.28, "volume": 10238450.0}, {"date": "2020-03-27", "close": 33.27, "volume": 8639477.0}, {"date": "2020-03-30", "close": 32.56, "volume": 7813051.0}, {"date": "2020-03-31", "close": 30.84, "volume": 8326838.0}, {"date": "2020-04-01", "close": 28.47, "volume": 9102295.0}, {"date": "2020-04-02", "close": 28.48, "volume": 8909146.0}, {"date": "2020-04-03", "close": 27.21, "volume": 9002033.0}, {"date": "2020-04-06", "close": 29.77, "volume": 11721410.0}, {"date": "2020-04-07", "close": 30.59, "volume": 11735730.0}, {"date": "2020-04-08", "close": 32.7, "volume": 8369451.0}, {"date": "2020-04-09", "close": 36.11, "volume": 9661001.0}, {"date": "2020-04-13", "close": 33.94, "volume": 7753350.0}, {"date": "2020-04-14", "close": 33.36, "volume": 6447412.0}, {"date": "2020-04-15", "close": 31.31, "volume": 8380605.0}, {"date": "2020-04-16", "close": 29.64, "volume": 5858791.0}, {"date": "2020-04-17", "close": 33.4, "volume": 8133176.0}, {"date": "2020-04-20", "close": 34.13, "volume": 8271306.0}, {"date": "2020-04-21", "close": 34.03, "volume": 7740918.0}, {"date": "2020-04-22", "close": 34.0, "volume": 7738864.0}, {"date": "2020-04-23", "close": 34.29, "volume": 4777643.0}, {"date": "2020-04-24", "close": 35.48, "volume": 6264290.0}, {"date": "2020-04-27", "close": 37.47, "volume": 6374987.0}, {"date": "2020-04-28", "close": 37.52, "volume": 7587698.0}, {"date": "2020-04-29", "close": 39.2, "volume": 7180661.0}, {"date": "2020-04-30", "close": 37.32, "volume": 5546881.0}, {"date": "2020-05-01", "close": 35.44, "volume": 5396081.0}, {"date": "2020-05-04", "close": 35.56, "volume": 5903224.0}, {"date": "2020-05-05", "close": 35.25, "volume": 5608111.0}, {"date": "2020-05-06", "close": 34.31, "volume": 4437130.0}, {"date": "2020-05-07", "close": 35.24, "volume": 5356230.0}, {"date": "2020-05-08", "close": 36.24, "volume": 4282638.0}, {"date": "2020-05-11", "close": 34.42, "volume": 4972574.0}, {"date": "2020-05-12", "close": 33.06, "volume": 6982517.0}, {"date": "2020-05-13", "close": 31.63, "volume": 9941405.0}, {"date": "2020-05-14", "close": 32.06, "volume": 8855112.0}, {"date": "2020-05-15", "close": 31.35, "volume": 7437464.0}, {"date": "2020-05-18", "close": 34.15, "volume": 6456814.0}, {"date": "2020-05-19", "close": 32.34, "volume": 5837590.0}, {"date": "2020-05-20", "close": 33.77, "volume": 5373582.0}, {"date": "2020-05-21", "close": 33.47, "volume": 4933858.0}, {"date": "2020-05-22", "close": 33.29, "volume": 4227476.0}, {"date": "2020-05-26", "close": 36.19, "volume": 7618514.0}, {"date": "2020-05-27", "close": 39.5, "volume": 8391806.0}, {"date": "2020-05-28", "close": 38.15, "volume": 8038730.0}, {"date": "2020-05-29", "close": 36.78, "volume": 8674730.0}, {"date": "2020-06-01", "close": 38.06, "volume": 6065961.0}, {"date": "2020-06-02", "close": 37.61, "volume": 7844571.0}, {"date": "2020-06-03", "close": 39.97, "volume": 5781003.0}, {"date": "2020-06-04", "close": 41.87, "volume": 6255761.0}, {"date": "2020-06-05", "close": 44.31, "volume": 10788130.0}, {"date": "2020-06-08", "close": 46.37, "volume": 10430300.0}, {"date": "2020-06-09", "close": 44.68, "volume": 9148635.0}, {"date": "2020-06-10", "close": 41.51, "volume": 9845226.0}, {"date": "2020-06-11", "close": 37.48, "volume": 11823830.0}, {"date": "2020-06-12", "close": 39.47, "volume": 7954462.0}, {"date": "2020-06-15", "close": 39.83, "volume": 7428662.0}, {"date": "2020-06-16", "close": 41.07, "volume": 6766483.0}, {"date": "2020-06-17", "close": 40.28, "volume": 3942184.0}, {"date": "2020-06-18", "close": 40.5, "volume": 3813958.0}, {"date": "2020-06-19", "close": 39.34, "volume": 13506950.0}, {"date": "2020-06-22", "close": 39.53, "volume": 4237888.0}, {"date": "2020-06-23", "close": 40.04, "volume": 4378533.0}, {"date": "2020-06-24", "close": 37.66, "volume": 7135366.0}, {"date": "2020-06-25", "close": 38.55, "volume": 5934488.0}, {"date": "2020-06-26", "close": 35.95, "volume": 9393053.0}, {"date": "2020-06-29", "close": 36.74, "volume": 4903524.0}, {"date": "2020-06-30", "close": 37.55, "volume": 7230496.0}, {"date": "2020-07-01", "close": 36.41, "volume": 6076352.0}, {"date": "2020-07-02", "close": 36.42, "volume": 5578498.0}, {"date": "2020-07-06", "close": 36.69, "volume": 3787812.0}, {"date": "2020-07-07", "close": 35.3, "volume": 6080306.0}, {"date": "2020-07-08", "close": 35.32, "volume": 5016745.0}, {"date": "2020-07-09", "close": 33.61, "volume": 4815799.0}, {"date": "2020-07-10", "close": 35.2, "volume": 4393163.0}, {"date": "2020-07-13", "close": 35.61, "volume": 6138754.0}, {"date": "2020-07-14", "close": 35.18, "volume": 6329508.0}, {"date": "2020-07-15", "close": 36.93, "volume": 6954504.0}, {"date": "2020-07-16", "close": 37.22, "volume": 5062372.0}, {"date": "2020-07-17", "close": 36.3, "volume": 4440616.0}, {"date": "2020-07-20", "close": 35.72, "volume": 2793223.0}, {"date": "2020-07-21", "close": 37.25, "volume": 5086367.0}, {"date": "2020-07-22", "close": 37.17, "volume": 5834196.0}, {"date": "2020-07-23", "close": 37.9, "volume": 4311541.0}, {"date": "2020-07-24", "close": 37.74, "volume": 3966269.0}, {"date": "2020-07-27", "close": 36.67, "volume": 4229917.0}, {"date": "2020-07-28", "close": 36.87, "volume": 3362142.0}, {"date": "2020-07-29", "close": 38.34, "volume": 4405997.0}, {"date": "2020-07-30", "close": 37.24, "volume": 3519051.0}, {"date": "2020-07-31", "close": 37.46, "volume": 5053019.0}, {"date": "2020-08-03", "close": 37.77, "volume": 4142130.0}, {"date": "2020-08-04", "close": 37.18, "volume": 4716568.0}, {"date": "2020-08-05", "close": 37.66, "volume": 3480734.0}, {"date": "2020-08-06", "close": 37.55, "volume": 3110640.0}, {"date": "2020-08-07", "close": 39.06, "volume": 3777807.0}, {"date": "2020-08-10", "close": 39.42, "volume": 3803856.0}, {"date": "2020-08-11", "close": 40.7, "volume": 7344222.0}, {"date": "2020-08-12", "close": 40.81, "volume": 10482800.0}, {"date": "2020-08-13", "close": 38.82, "volume": 4911381.0}, {"date": "2020-08-14", "close": 39.5, "volume": 3620317.0}, {"date": "2020-08-17", "close": 38.74, "volume": 3264099.0}, {"date": "2020-08-18", "close": 37.91, "volume": 2638618.0}, {"date": "2020-08-19", "close": 37.95, "volume": 3700640.0}, {"date": "2020-08-20", "close": 37.21, "volume": 2921700.0}, {"date": "2020-08-21", "close": 36.91, "volume": 3193892.0}, {"date": "2020-08-24", "close": 38.65, "volume": 4001441.0}, {"date": "2020-08-25", "close": 38.82, "volume": 3363349.0}, {"date": "2020-08-26", "close": 37.87, "volume": 3158990.0}, {"date": "2020-08-27", "close": 39.21, "volume": 3525119.0}, {"date": "2020-08-28", "close": 39.59, "volume": 2979866.0}, {"date": "2020-08-31", "close": 38.81, "volume": 3807304.0}, {"date": "2020-09-01", "close": 39.17, "volume": 4673306.0}, {"date": "2020-09-02", "close": 39.41, "volume": 6730587.0}, {"date": "2020-09-03", "close": 38.61, "volume": 7440813.0}, {"date": "2020-09-04", "close": 39.16, "volume": 8359568.0}, {"date": "2020-09-08", "close": 37.91, "volume": 7760253.0}, {"date": "2020-09-09", "close": 37.83, "volume": 5423278.0}, {"date": "2020-09-10", "close": 37.21, "volume": 4210906.0}, {"date": "2020-09-11", "close": 38.23, "volume": 4706057.0}, {"date": "2020-09-14", "close": 39.76, "volume": 5402583.0}, {"date": "2020-09-15", "close": 39.41, "volume": 5804602.0}, {"date": "2020-09-16", "close": 40.25, "volume": 5211175.0}, {"date": "2020-09-17", "close": 39.26, "volume": 5512235.0}, {"date": "2020-09-18", "close": 39.16, "volume": 6460026.0}, {"date": "2020-09-21", "close": 37.34, "volume": 6251704.0}, {"date": "2020-09-22", "close": 36.25, "volume": 4628326.0}, {"date": "2020-09-23", "close": 35.43, "volume": 4605014.0}, {"date": "2020-09-24", "close": 35.47, "volume": 4114598.0}, {"date": "2020-09-25", "close": 36.17, "volume": 3570263.0}, {"date": "2020-09-28", "close": 37.45, "volume": 5055716.0}, {"date": "2020-09-29", "close": 37.01, "volume": 5172931.0}, {"date": "2020-09-30", "close": 38.05, "volume": 7952488.0}, {"date": "2020-10-01", "close": 38.75, "volume": 8545373.0}, {"date": "2020-10-02", "close": 39.98, "volume": 6899779.0}, {"date": "2020-10-05", "close": 41.24, "volume": 5296723.0}, {"date": "2020-10-06", "close": 40.82, "volume": 5845833.0}, {"date": "2020-10-07", "close": 42.03, "volume": 6073672.0}, {"date": "2020-10-08", "close": 43.06, "volume": 4893648.0}, {"date": "2020-10-09", "close": 43.21, "volume": 5933331.0}, {"date": "2020-10-12", "close": 43.46, "volume": 5250783.0}, {"date": "2020-10-13", "close": 42.6, "volume": 5186595.0}, {"date": "2020-10-14", "close": 42.23, "volume": 6382461.0}, {"date": "2020-10-15", "close": 42.11, "volume": 6180189.0}, {"date": "2020-10-16", "close": 41.65, "volume": 4698737.0}, {"date": "2020-10-19", "close": 41.57, "volume": 3578700.0}, {"date": "2020-10-20", "close": 42.09, "volume": 4306486.0}, {"date": "2020-10-21", "close": 41.9, "volume": 5700366.0}, {"date": "2020-10-22", "close": 43.45, "volume": 3896222.0}, {"date": "2020-10-23", "close": 43.94, "volume": 3534281.0}, {"date": "2020-10-26", "close": 43.03, "volume": 4871257.0}, {"date": "2020-10-27", "close": 41.73, "volume": 4024451.0}, {"date": "2020-10-28", "close": 41.12, "volume": 7172170.0}, {"date": "2020-10-29", "close": 41.85, "volume": 4418807.0}, {"date": "2020-10-30", "close": 42.12, "volume": 5415089.0}, {"date": "2020-11-02", "close": 43.48, "volume": 6477969.0}, {"date": "2020-11-03", "close": 44.76, "volume": 5812330.0}, {"date": "2020-11-04", "close": 42.68, "volume": 5209499.0}, {"date": "2020-11-05", "close": 44.93, "volume": 6606366.0}, {"date": "2020-11-06", "close": 42.99, "volume": 4892630.0}, {"date": "2020-11-09", "close": 48.52, "volume": 10476520.0}, {"date": "2020-11-10", "close": 49.04, "volume": 6279320.0}, {"date": "2020-11-11", "close": 48.82, "volume": 5777061.0}, {"date": "2020-11-12", "close": 46.33, "volume": 4603672.0}, {"date": "2020-11-13", "close": 47.19, "volume": 4788314.0}, {"date": "2020-11-16", "close": 48.57, "volume": 5958609.0}, {"date": "2020-11-17", "close": 48.17, "volume": 5144912.0}, {"date": "2020-11-18", "close": 47.45, "volume": 5332027.0}, {"date": "2020-11-19", "close": 46.9, "volume": 6360962.0}, {"date": "2020-11-20", "close": 46.21, "volume": 6018975.0}, {"date": "2020-11-23", "close": 46.98, "volume": 4683057.0}, {"date": "2020-11-24", "close": 48.97, "volume": 6588095.0}, {"date": "2020-11-25", "close": 48.51, "volume": 4010252.0}, {"date": "2020-11-27", "close": 48.5, "volume": 2898483.0}, {"date": "2020-11-30", "close": 46.42, "volume": 6850338.0}, {"date": "2020-12-01", "close": 47.52, "volume": 6260143.0}, {"date": "2020-12-02", "close": 47.56, "volume": 5015891.0}, {"date": "2020-12-03", "close": 47.41, "volume": 4782360.0}, {"date": "2020-12-04", "close": 48.23, "volume": 4872022.0}, {"date": "2020-12-07", "close": 47.86, "volume": 3857994.0}, {"date": "2020-12-08", "close": 47.71, "volume": 3797378.0}, {"date": "2020-12-09", "close": 47.88, "volume": 5539907.0}, {"date": "2020-12-10", "close": 47.95, "volume": 8441504.0}, {"date": "2020-12-11", "close": 47.01, "volume": 4503116.0}, {"date": "2020-12-14", "close": 45.91, "volume": 6202742.0}, {"date": "2020-12-15", "close": 46.72, "volume": 5146307.0}, {"date": "2020-12-16", "close": 47.23, "volume": 7242078.0}, {"date": "2020-12-17", "close": 47.1, "volume": 7794709.0}, {"date": "2020-12-18", "close": 45.9, "volume": 10492720.0}, {"date": "2020-12-21", "close": 46.32, "volume": 6891052.0}, {"date": "2020-12-22", "close": 46.03, "volume": 4527162.0}, {"date": "2020-12-23", "close": 47.29, "volume": 5170929.0}, {"date": "2020-12-24", "close": 46.99, "volume": 2276226.0}, {"date": "2020-12-28", "close": 47.53, "volume": 3532662.0}, {"date": "2020-12-29", "close": 46.72, "volume": 2791870.0}, {"date": "2020-12-30", "close": 47.37, "volume": 2931943.0}, {"date": "2020-12-31", "close": 47.93, "volume": 3559589.0}, {"date": "2021-01-04", "close": 47.18, "volume": 6314896.0}, {"date": "2021-01-05", "close": 47.5, "volume": 6814489.0}, {"date": "2021-01-06", "close": 50.0, "volume": 12915640.0}, {"date": "2021-01-07", "close": 51.49, "volume": 8188519.0}, {"date": "2021-01-08", "close": 50.65, "volume": 4703195.0}, {"date": "2021-01-11", "close": 50.94, "volume": 5008923.0}, {"date": "2021-01-12", "close": 52.25, "volume": 4739336.0}, {"date": "2021-01-13", "close": 52.08, "volume": 4781100.0}, {"date": "2021-01-14", "close": 53.14, "volume": 6217365.0}, {"date": "2021-01-15", "close": 51.97, "volume": 4901957.0}, {"date": "2021-01-19", "close": 52.15, "volume": 6604299.0}, {"date": "2021-01-20", "close": 51.63, "volume": 6584120.0}, {"date": "2021-01-21", "close": 51.07, "volume": 6040217.0}, {"date": "2021-01-22", "close": 51.18, "volume": 4132830.0}, {"date": "2021-01-25", "close": 51.05, "volume": 5261465.0}, {"date": "2021-01-26", "close": 50.24, "volume": 3623866.0}, {"date": "2021-01-27", "close": 48.39, "volume": 5679651.0}, {"date": "2021-01-28", "close": 49.15, "volume": 5337072.0}, {"date": "2021-01-29", "close": 47.98, "volume": 6970380.0}, {"date": "2021-02-01", "close": 48.38, "volume": 5428177.0}, {"date": "2021-02-02", "close": 50.21, "volume": 4874749.0}, {"date": "2021-02-03", "close": 51.52, "volume": 6100866.0}, {"date": "2021-02-04", "close": 53.37, "volume": 5085851.0}, {"date": "2021-02-05", "close": 52.69, "volume": 5194581.0}, {"date": "2021-02-08", "close": 52.97, "volume": 5902968.0}, {"date": "2021-02-09", "close": 53.37, "volume": 3552239.0}, {"date": "2021-02-10", "close": 53.71, "volume": 4526009.0}, {"date": "2021-02-11", "close": 52.78, "volume": 3569529.0}, {"date": "2021-02-12", "close": 54.01, "volume": 4555181.0}, {"date": "2021-02-16", "close": 55.65, "volume": 6221328.0}, {"date": "2021-02-17", "close": 55.65, "volume": 4215101.0}, {"date": "2021-02-18", "close": 55.83, "volume": 5346096.0}, {"date": "2021-02-19", "close": 57.58, "volume": 6427252.0}, {"date": "2021-02-22", "close": 59.07, "volume": 8987202.0}, {"date": "2021-02-23", "close": 58.73, "volume": 7391170.0}, {"date": "2021-02-24", "close": 60.17, "volume": 7776924.0}, {"date": "2021-02-25", "close": 58.63, "volume": 5775977.0}, {"date": "2021-02-26", "close": 56.96, "volume": 10838140.0}, {"date": "2021-03-01", "close": 58.81, "volume": 4814111.0}, {"date": "2021-03-02", "close": 58.26, "volume": 5087634.0}, {"date": "2021-03-03", "close": 58.49, "volume": 6178937.0}, {"date": "2021-03-04", "close": 57.38, "volume": 5960941.0}, {"date": "2021-03-05", "close": 58.72, "volume": 6149004.0}, {"date": "2021-03-08", "close": 59.71, "volume": 6833154.0}, {"date": "2021-03-09", "close": 58.25, "volume": 5807652.0}, {"date": "2021-03-10", "close": 58.8, "volume": 6963792.0}, {"date": "2021-03-11", "close": 58.91, "volume": 9149884.0}, {"date": "2021-03-12", "close": 59.92, "volume": 4388138.0}, {"date": "2021-03-15", "close": 59.48, "volume": 6236696.0}, {"date": "2021-03-16", "close": 58.24, "volume": 5585217.0}, {"date": "2021-03-17", "close": 58.58, "volume": 5411394.0}, {"date": "2021-03-18", "close": 59.33, "volume": 6257111.0}, {"date": "2021-03-19", "close": 58.54, "volume": 14524360.0}, {"date": "2021-03-22", "close": 57.47, "volume": 5349913.0}, {"date": "2021-03-23", "close": 56.08, "volume": 5296571.0}, {"date": "2021-03-24", "close": 55.82, "volume": 7360988.0}, {"date": "2021-03-25", "close": 57.49, "volume": 7007319.0}, {"date": "2021-03-26", "close": 59.35, "volume": 9944702.0}, {"date": "2021-03-29", "close": 57.31, "volume": 5700835.0}, {"date": "2021-03-30", "close": 58.78, "volume": 5178002.0}, {"date": "2021-03-31", "close": 58.32, "volume": 6100265.0}, {"date": "2021-04-01", "close": 59.05, "volume": 4654420.0}, {"date": "2021-04-05", "close": 59.15, "volume": 4866258.0}, {"date": "2021-04-06", "close": 59.13, "volume": 3359106.0}, {"date": "2021-04-07", "close": 59.43, "volume": 3245100.0}, {"date": "2021-04-08", "close": 59.25, "volume": 4523985.0}, {"date": "2021-04-09", "close": 60.02, "volume": 4247383.0}, {"date": "2021-04-12", "close": 60.19, "volume": 4200246.0}, {"date": "2021-04-13", "close": 58.98, "volume": 4393474.0}, {"date": "2021-04-14", "close": 59.69, "volume": 4817608.0}, {"date": "2021-04-15", "close": 57.22, "volume": 9229129.0}, {"date": "2021-04-16", "close": 57.84, "volume": 5864423.0}, {"date": "2021-04-19", "close": 57.4, "volume": 4857839.0}, {"date": "2021-04-20", "close": 55.75, "volume": 6985288.0}, {"date": "2021-04-21", "close": 56.77, "volume": 6078364.0}, {"date": "2021-04-22", "close": 55.86, "volume": 6466624.0}, {"date": "2021-04-23", "close": 57.62, "volume": 6461741.0}, {"date": "2021-04-26", "close": 57.72, "volume": 4354915.0}, {"date": "2021-04-27", "close": 58.3, "volume": 4840581.0}, {"date": "2021-04-28", "close": 58.94, "volume": 4543650.0}, {"date": "2021-04-29", "close": 59.93, "volume": 5050930.0}, {"date": "2021-04-30", "close": 59.31, "volume": 5683839.0}, {"date": "2021-05-03", "close": 59.19, "volume": 4265616.0}, {"date": "2021-05-04", "close": 60.0, "volume": 8276333.0}, {"date": "2021-05-05", "close": 60.6, "volume": 3011223.0}, {"date": "2021-05-06", "close": 61.05, "volume": 4109548.0}, {"date": "2021-05-07", "close": 61.57, "volume": 3926587.0}, {"date": "2021-05-10", "close": 60.89, "volume": 4527501.0}, {"date": "2021-05-11", "close": 60.49, "volume": 5025323.0}, {"date": "2021-05-12", "close": 59.61, "volume": 5269529.0}, {"date": "2021-05-13", "close": 60.57, "volume": 4901816.0}, {"date": "2021-05-14", "close": 61.64, "volume": 4229565.0}, {"date": "2021-05-17", "close": 62.02, "volume": 5156540.0}, {"date": "2021-05-18", "close": 61.19, "volume": 5024820.0}, {"date": "2021-05-19", "close": 60.38, "volume": 10376670.0}, {"date": "2021-05-20", "close": 60.26, "volume": 4587976.0}, {"date": "2021-05-21", "close": 60.88, "volume": 4110250.0}, {"date": "2021-05-24", "close": 61.21, "volume": 3280876.0}, {"date": "2021-05-25", "close": 60.06, "volume": 4050318.0}, {"date": "2021-05-26", "close": 60.62, "volume": 4775656.0}, {"date": "2021-05-27", "close": 62.14, "volume": 14972140.0}, {"date": "2021-05-28", "close": 61.78, "volume": 6162088.0}, {"date": "2021-06-01", "close": 61.5, "volume": 6068742.0}, {"date": "2021-06-02", "close": 60.78, "volume": 5667241.0}, {"date": "2021-06-03", "close": 60.8, "volume": 6215191.0}, {"date": "2021-06-04", "close": 60.19, "volume": 7870997.0}, {"date": "2021-06-07", "close": 60.06, "volume": 6097245.0}, {"date": "2021-06-08", "close": 59.83, "volume": 5060504.0}, {"date": "2021-06-09", "close": 58.45, "volume": 5201714.0}, {"date": "2021-06-10", "close": 57.83, "volume": 6417470.0}, {"date": "2021-06-11", "close": 57.99, "volume": 4164846.0}, {"date": "2021-06-14", "close": 56.69, "volume": 7444253.0}, {"date": "2021-06-15", "close": 57.21, "volume": 5578284.0}, {"date": "2021-06-16", "close": 57.8, "volume": 6412790.0}, {"date": "2021-06-17", "close": 54.33, "volume": 8196835.0}, {"date": "2021-06-18", "close": 52.81, "volume": 13044610.0}, {"date": "2021-06-21", "close": 54.5, "volume": 5459984.0}, {"date": "2021-06-22", "close": 54.36, "volume": 4839680.0}, {"date": "2021-06-23", "close": 54.63, "volume": 3702927.0}, {"date": "2021-06-24", "close": 55.32, "volume": 4773419.0}, {"date": "2021-06-25", "close": 56.13, "volume": 4074728.0}, {"date": "2021-06-28", "close": 55.21, "volume": 5718738.0}, {"date": "2021-06-29", "close": 55.3, "volume": 4638916.0}, {"date": "2021-06-30", "close": 55.5, "volume": 4720038.0}, {"date": "2021-07-01", "close": 56.3, "volume": 4138778.0}, {"date": "2021-07-02", "close": 56.03, "volume": 3093167.0}, {"date": "2021-07-06", "close": 54.42, "volume": 4914162.0}, {"date": "2021-07-07", "close": 53.68, "volume": 4521149.0}, {"date": "2021-07-08", "close": 52.98, "volume": 6131646.0}, {"date": "2021-07-09", "close": 55.21, "volume": 5192864.0}, {"date": "2021-07-12", "close": 55.6, "volume": 4026654.0}, {"date": "2021-07-13", "close": 54.71, "volume": 4636828.0}, {"date": "2021-07-14", "close": 54.43, "volume": 6275832.0}, {"date": "2021-07-15", "close": 55.86, "volume": 6293640.0}, {"date": "2021-07-16", "close": 54.39, "volume": 5342949.0}, {"date": "2021-07-19", "close": 52.18, "volume": 7131918.0}, {"date": "2021-07-20", "close": 54.07, "volume": 6274912.0}, {"date": "2021-07-21", "close": 55.28, "volume": 4352609.0}, {"date": "2021-07-22", "close": 54.33, "volume": 3307694.0}, {"date": "2021-07-23", "close": 54.46, "volume": 3186439.0}, {"date": "2021-07-26", "close": 54.9, "volume": 3488821.0}, {"date": "2021-07-27", "close": 54.95, "volume": 5234691.0}, {"date": "2021-07-28", "close": 55.08, "volume": 4884300.0}, {"date": "2021-07-29", "close": 55.32, "volume": 3248095.0}, {"date": "2021-07-30", "close": 54.43, "volume": 5808430.0}, {"date": "2021-08-02", "close": 54.14, "volume": 4496754.0}, {"date": "2021-08-03", "close": 55.31, "volume": 4018273.0}, {"date": "2021-08-04", "close": 54.59, "volume": 4029000.0}, {"date": "2021-08-05", "close": 55.55, "volume": 3526336.0}, {"date": "2021-08-06", "close": 56.6, "volume": 4179497.0}, {"date": "2021-08-09", "close": 56.72, "volume": 3892389.0}, {"date": "2021-08-10", "close": 57.96, "volume": 5999754.0}, {"date": "2021-08-11", "close": 58.86, "volume": 6605742.0}, {"date": "2021-08-12", "close": 58.51, "volume": 4436265.0}, {"date": "2021-08-13", "close": 57.38, "volume": 4773185.0}, {"date": "2021-08-16", "close": 57.07, "volume": 3415783.0}, {"date": "2021-08-17", "close": 56.19, "volume": 3553354.0}, {"date": "2021-08-18", "close": 55.56, "volume": 3134548.0}, {"date": "2021-08-19", "close": 55.04, "volume": 4371821.0}, {"date": "2021-08-20", "close": 55.58, "volume": 3354906.0}, {"date": "2021-08-23", "close": 56.08, "volume": 2687327.0}, {"date": "2021-08-24", "close": 56.71, "volume": 2409231.0}, {"date": "2021-08-25", "close": 57.56, "volume": 2691030.0}, {"date": "2021-08-26", "close": 56.98, "volume": 3041260.0}, {"date": "2021-08-27", "close": 57.97, "volume": 3758377.0}, {"date": "2021-08-30", "close": 56.79, "volume": 3196520.0}, {"date": "2021-08-31", "close": 57.06, "volume": 5612935.0}, {"date": "2021-09-01", "close": 56.22, "volume": 5519923.0}, {"date": "2021-09-02", "close": 56.6, "volume": 3529061.0}, {"date": "2021-09-03", "close": 56.45, "volume": 2580696.0}, {"date": "2021-09-07", "close": 56.02, "volume": 4190346.0}, {"date": "2021-09-08", "close": 55.64, "volume": 2824387.0}, {"date": "2021-09-09", "close": 55.73, "volume": 3379104.0}, {"date": "2021-09-10", "close": 55.2, "volume": 3196841.0}, {"date": "2021-09-13", "close": 56.23, "volume": 4310311.0}, {"date": "2021-09-14", "close": 54.63, "volume": 6008649.0}, {"date": "2021-09-15", "close": 55.58, "volume": 4920274.0}, {"date": "2021-09-16", "close": 55.28, "volume": 5272069.0}, {"date": "2021-09-17", "close": 55.33, "volume": 19623650.0}, {"date": "2021-09-20", "close": 53.68, "volume": 9463442.0}, {"date": "2021-09-21", "close": 53.67, "volume": 4029263.0}, {"date": "2021-09-22", "close": 54.74, "volume": 4933910.0}, {"date": "2021-09-23", "close": 57.09, "volume": 6262407.0}, {"date": "2021-09-24", "close": 58.0, "volume": 5608382.0}, {"date": "2021-09-27", "close": 60.15, "volume": 5994477.0}, {"date": "2021-09-28", "close": 59.19, "volume": 6925412.0}, {"date": "2021-09-29", "close": 59.42, "volume": 3821096.0}, {"date": "2021-09-30", "close": 58.65, "volume": 6660920.0}, {"date": "2021-10-01", "close": 60.22, "volume": 5105978.0}, {"date": "2021-10-04", "close": 60.05, "volume": 4096277.0}, {"date": "2021-10-05", "close": 60.28, "volume": 3988927.0}, {"date": "2021-10-06", "close": 60.13, "volume": 3994011.0}, {"date": "2021-10-07", "close": 60.52, "volume": 3370848.0}, {"date": "2021-10-08", "close": 60.83, "volume": 2678431.0}, {"date": "2021-10-11", "close": 60.23, "volume": 2844478.0}, {"date": "2021-10-12", "close": 60.23, "volume": 2622525.0}, {"date": "2021-10-13", "close": 59.92, "volume": 4692669.0}, {"date": "2021-10-14", "close": 60.64, "volume": 4505472.0}, {"date": "2021-10-15", "close": 61.34, "volume": 5277480.0}, {"date": "2021-10-18", "close": 61.76, "volume": 6523526.0}, {"date": "2021-10-19", "close": 62.57, "volume": 4086891.0}, {"date": "2021-10-20", "close": 63.88, "volume": 4236270.0}, {"date": "2021-10-21", "close": 63.58, "volume": 3704167.0}, {"date": "2021-10-22", "close": 64.44, "volume": 4156858.0}, {"date": "2021-10-25", "close": 64.57, "volume": 3360637.0}, {"date": "2021-10-26", "close": 64.44, "volume": 4164977.0}, {"date": "2021-10-27", "close": 63.01, "volume": 4640224.0}, {"date": "2021-10-28", "close": 63.89, "volume": 4121758.0}, {"date": "2021-10-29", "close": 63.47, "volume": 4994781.0}, {"date": "2021-11-01", "close": 64.43, "volume": 3412239.0}, {"date": "2021-11-02", "close": 64.3, "volume": 4159145.0}, {"date": "2021-11-03", "close": 65.14, "volume": 4515326.0}, {"date": "2021-11-04", "close": 63.76, "volume": 3963833.0}, {"date": "2021-11-05", "close": 64.29, "volume": 3552155.0}, {"date": "2021-11-08", "close": 64.77, "volume": 4851869.0}, {"date": "2021-11-09", "close": 64.74, "volume": 4232634.0}, {"date": "2021-11-10", "close": 63.89, "volume": 4484959.0}, {"date": "2021-11-11", "close": 63.44, "volume": 2830354.0}, {"date": "2021-11-12", "close": 62.7, "volume": 6044032.0}, {"date": "2021-11-15", "close": 63.28, "volume": 3138132.0}, {"date": "2021-11-16", "close": 63.55, "volume": 2939119.0}, {"date": "2021-11-17", "close": 62.43, "volume": 3247745.0}, {"date": "2021-11-18", "close": 61.87, "volume": 3293029.0}, {"date": "2021-11-19", "close": 60.64, "volume": 4654536.0}, {"date": "2021-11-22", "close": 62.12, "volume": 3907320.0}, {"date": "2021-11-23", "close": 62.91, "volume": 3771743.0}, {"date": "2021-11-24", "close": 62.89, "volume": 3114882.0}, {"date": "2021-11-26", "close": 60.08, "volume": 5189624.0}, {"date": "2021-11-29", "close": 61.06, "volume": 6465335.0}, {"date": "2021-11-30", "close": 59.31, "volume": 7545751.0}, {"date": "2021-12-01", "close": 58.35, "volume": 5346911.0}, {"date": "2021-12-02", "close": 60.38, "volume": 4901782.0}, {"date": "2021-12-03", "close": 58.48, "volume": 6796693.0}, {"date": "2021-12-06", "close": 59.5, "volume": 7772978.0}, {"date": "2021-12-07", "close": 60.58, "volume": 5396346.0}, {"date": "2021-12-08", "close": 59.76, "volume": 4300923.0}, {"date": "2021-12-09", "close": 59.62, "volume": 3973951.0}, {"date": "2021-12-10", "close": 59.39, "volume": 3162620.0}, {"date": "2021-12-13", "close": 58.0, "volume": 6036295.0}, {"date": "2021-12-14", "close": 58.66, "volume": 5715387.0}, {"date": "2021-12-15", "close": 58.57, "volume": 4855334.0}, {"date": "2021-12-16", "close": 59.18, "volume": 5427206.0}, {"date": "2021-12-17", "close": 57.11, "volume": 9614053.0}, {"date": "2021-12-20", "close": 55.67, "volume": 5968149.0}, {"date": "2021-12-21", "close": 57.12, "volume": 4589723.0}, {"date": "2021-12-22", "close": 57.34, "volume": 3935851.0}, {"date": "2021-12-23", "close": 57.77, "volume": 3189063.0}, {"date": "2021-12-27", "close": 58.46, "volume": 2597824.0}, {"date": "2021-12-28", "close": 58.7, "volume": 2736454.0}, {"date": "2021-12-29", "close": 58.78, "volume": 2623489.0}, {"date": "2021-12-30", "close": 58.5, "volume": 2786977.0}, {"date": "2021-12-31", "close": 58.55, "volume": 2863216.0}, {"date": "2022-01-03", "close": 60.4, "volume": 5677811.0}, {"date": "2022-01-04", "close": 62.35, "volume": 5741678.0}, {"date": "2022-01-05", "close": 61.67, "volume": 5194879.0}, {"date": "2022-01-06", "close": 63.98, "volume": 7388051.0}, {"date": "2022-01-07", "close": 65.0, "volume": 7178820.0}, {"date": "2022-01-10", "close": 65.29, "volume": 5931431.0}, {"date": "2022-01-11", "close": 65.66, "volume": 5031665.0}, {"date": "2022-01-12", "close": 66.33, "volume": 6632409.0}, {"date": "2022-01-13", "close": 66.77, "volume": 7665067.0}, {"date": "2022-01-14", "close": 67.41, "volume": 6997992.0}, {"date": "2022-01-18", "close": 67.17, "volume": 8638818.0}, {"date": "2022-01-19", "close": 64.58, "volume": 7110458.0}, {"date": "2022-01-20", "close": 63.12, "volume": 5876182.0}, {"date": "2022-01-21", "close": 61.47, "volume": 6635985.0}, {"date": "2022-01-24", "close": 62.3, "volume": 10083490.0}, {"date": "2022-01-25", "close": 63.03, "volume": 8014806.0}, {"date": "2022-01-26", "close": 62.87, "volume": 8914367.0}, {"date": "2022-01-27", "close": 61.91, "volume": 9684275.0}, {"date": "2022-01-28", "close": 62.58, "volume": 5973043.0}, {"date": "2022-01-31", "close": 62.82, "volume": 6712731.0}, {"date": "2022-02-01", "close": 64.02, "volume": 5492832.0}, {"date": "2022-02-02", "close": 64.57, "volume": 5164334.0}, {"date": "2022-02-03", "close": 63.31, "volume": 5370130.0}, {"date": "2022-02-04", "close": 63.98, "volume": 9017066.0}, {"date": "2022-02-07", "close": 64.21, "volume": 4799250.0}, {"date": "2022-02-08", "close": 65.85, "volume": 6527258.0}, {"date": "2022-02-09", "close": 65.5, "volume": 3711109.0}, {"date": "2022-02-10", "close": 64.62, "volume": 5761444.0}, {"date": "2022-02-11", "close": 63.58, "volume": 6068627.0}, {"date": "2022-02-14", "close": 63.0, "volume": 6146879.0}, {"date": "2022-02-15", "close": 64.8, "volume": 5054254.0}, {"date": "2022-02-16", "close": 64.71, "volume": 3877449.0}, {"date": "2022-02-17", "close": 62.55, "volume": 4675138.0}, {"date": "2022-02-18", "close": 62.32, "volume": 4008515.0}, {"date": "2022-02-22", "close": 62.18, "volume": 4939560.0}, {"date": "2022-02-23", "close": 60.6, "volume": 5640342.0}, {"date": "2022-02-24", "close": 59.21, "volume": 10624410.0}, {"date": "2022-02-25", "close": 62.97, "volume": 8405082.0}, {"date": "2022-02-28", "close": 62.22, "volume": 8099473.0}, {"date": "2022-03-01", "close": 58.15, "volume": 8964062.0}, {"date": "2022-03-02", "close": 60.69, "volume": 6482952.0}, {"date": "2022-03-03", "close": 60.55, "volume": 4755569.0}, {"date": "2022-03-04", "close": 58.96, "volume": 8031302.0}, {"date": "2022-03-07", "close": 56.23, "volume": 8460022.0}, {"date": "2022-03-08", "close": 56.85, "volume": 6575829.0}, {"date": "2022-03-09", "close": 58.52, "volume": 6243236.0}, {"date": "2022-03-10", "close": 57.65, "volume": 4919776.0}, {"date": "2022-03-11", "close": 57.14, "volume": 5046525.0}, {"date": "2022-03-14", "close": 57.89, "volume": 5249882.0}, {"date": "2022-03-15", "close": 58.02, "volume": 6405523.0}, {"date": "2022-03-16", "close": 59.71, "volume": 9414836.0}, {"date": "2022-03-17", "close": 58.84, "volume": 9084466.0}, {"date": "2022-03-18", "close": 58.56, "volume": 16014760.0}, {"date": "2022-03-21", "close": 58.62, "volume": 6689931.0}, {"date": "2022-03-22", "close": 59.71, "volume": 5183765.0}, {"date": "2022-03-23", "close": 58.18, "volume": 4964507.0}, {"date": "2022-03-24", "close": 58.79, "volume": 5929081.0}, {"date": "2022-03-25", "close": 60.11, "volume": 7369312.0}, {"date": "2022-03-28", "close": 59.56, "volume": 8356550.0}, {"date": "2022-03-29", "close": 60.56, "volume": 7414307.0}, {"date": "2022-03-30", "close": 58.74, "volume": 4995613.0}, {"date": "2022-03-31", "close": 56.7, "volume": 7428957.0}, {"date": "2022-04-01", "close": 55.33, "volume": 6637357.0}, {"date": "2022-04-04", "close": 55.27, "volume": 5407482.0}, {"date": "2022-04-05", "close": 55.36, "volume": 5845485.0}, {"date": "2022-04-06", "close": 54.74, "volume": 5755493.0}, {"date": "2022-04-07", "close": 53.88, "volume": 5393636.0}, {"date": "2022-04-08", "close": 53.87, "volume": 4688524.0}, {"date": "2022-04-11", "close": 53.64, "volume": 4734757.0}, {"date": "2022-04-12", "close": 52.69, "volume": 5413100.0}, {"date": "2022-04-13", "close": 52.0, "volume": 10198640.0}, {"date": "2022-04-14", "close": 52.14, "volume": 8407105.0}, {"date": "2022-04-18", "close": 52.66, "volume": 8065515.0}, {"date": "2022-04-19", "close": 52.01, "volume": 10759570.0}, {"date": "2022-04-20", "close": 52.57, "volume": 8541420.0}, {"date": "2022-04-21", "close": 52.11, "volume": 6896108.0}, {"date": "2022-04-22", "close": 50.89, "volume": 7082981.0}, {"date": "2022-04-25", "close": 50.84, "volume": 12589360.0}, {"date": "2022-04-26", "close": 50.53, "volume": 10290070.0}, {"date": "2022-04-27", "close": 50.53, "volume": 7917818.0}, {"date": "2022-04-28", "close": 50.25, "volume": 13012490.0}, {"date": "2022-04-29", "close": 48.35, "volume": 10699050.0}, {"date": "2022-05-02", "close": 48.94, "volume": 11638130.0}, {"date": "2022-05-03", "close": 49.61, "volume": 11034650.0}, {"date": "2022-05-04", "close": 50.76, "volume": 16563640.0}, {"date": "2022-05-05", "close": 49.45, "volume": 8162529.0}, {"date": "2022-05-06", "close": 49.06, "volume": 9088749.0}, {"date": "2022-05-09", "close": 48.57, "volume": 8961075.0}, {"date": "2022-05-10", "close": 47.46, "volume": 9444277.0}, {"date": "2022-05-11", "close": 46.85, "volume": 7184532.0}, {"date": "2022-05-12", "close": 46.47, "volume": 7684621.0}, {"date": "2022-05-13", "close": 46.31, "volume": 8455879.0}, {"date": "2022-05-16", "close": 46.12, "volume": 7753386.0}, {"date": "2022-05-17", "close": 47.89, "volume": 10602780.0}, {"date": "2022-05-18", "close": 46.36, "volume": 7114904.0}, {"date": "2022-05-19", "close": 46.12, "volume": 7637090.0}, {"date": "2022-05-20", "close": 45.68, "volume": 9730275.0}, {"date": "2022-05-23", "close": 47.27, "volume": 6484725.0}, {"date": "2022-05-24", "close": 46.81, "volume": 6402375.0}, {"date": "2022-05-25", "close": 47.62, "volume": 7799975.0}, {"date": "2022-05-26", "close": 48.41, "volume": 5331535.0}, {"date": "2022-05-27", "close": 49.13, "volume": 5361634.0}, {"date": "2022-05-31", "close": 49.74, "volume": 9984098.0}, {"date": "2022-06-01", "close": 48.92, "volume": 7190358.0}, {"date": "2022-06-02", "close": 49.75, "volume": 5355067.0}, {"date": "2022-06-03", "close": 49.09, "volume": 5701028.0}, {"date": "2022-06-06", "close": 49.5, "volume": 4415792.0}, {"date": "2022-06-07", "close": 49.76, "volume": 3970396.0}, {"date": "2022-06-08", "close": 49.05, "volume": 4064606.0}, {"date": "2022-06-09", "close": 47.71, "volume": 5511359.0}, {"date": "2022-06-10", "close": 45.95, "volume": 6902906.0}, {"date": "2022-06-13", "close": 46.64, "volume": 15682670.0}, {"date": "2022-06-14", "close": 46.24, "volume": 9928433.0}, {"date": "2022-06-15", "close": 46.58, "volume": 7076019.0}, {"date": "2022-06-16", "close": 45.84, "volume": 7801255.0}, {"date": "2022-06-17", "close": 46.29, "volume": 13955580.0}, {"date": "2022-06-21", "close": 47.05, "volume": 5355060.0}, {"date": "2022-06-22", "close": 47.23, "volume": 6129844.0}, {"date": "2022-06-23", "close": 46.86, "volume": 5791511.0}, {"date": "2022-06-24", "close": 49.22, "volume": 6054009.0}, {"date": "2022-06-27", "close": 48.57, "volume": 8440652.0}, {"date": "2022-06-28", "close": 48.37, "volume": 4886931.0}, {"date": "2022-06-29", "close": 47.4, "volume": 5352974.0}, {"date": "2022-06-30", "close": 47.43, "volume": 5683061.0}, {"date": "2022-07-01", "close": 48.2, "volume": 5086420.0}, {"date": "2022-07-05", "close": 48.64, "volume": 4957992.0}, {"date": "2022-07-06", "close": 47.65, "volume": 8800184.0}, {"date": "2022-07-07", "close": 48.01, "volume": 4905287.0}, {"date": "2022-07-08", "close": 47.7, "volume": 3922019.0}, {"date": "2022-07-11", "close": 47.4, "volume": 6672759.0}, {"date": "2022-07-12", "close": 47.21, "volume": 3948172.0}, {"date": "2022-07-13", "close": 46.11, "volume": 4792600.0}, {"date": "2022-07-14", "close": 45.2, "volume": 6074210.0}, {"date": "2022-07-15", "close": 47.41, "volume": 6939512.0}, {"date": "2022-07-18", "close": 47.1, "volume": 6735439.0}, {"date": "2022-07-19", "close": 48.31, "volume": 8117441.0}, {"date": "2022-07-20", "close": 48.02, "volume": 5055144.0}, {"date": "2022-07-21", "close": 48.35, "volume": 5015503.0}, {"date": "2022-07-22", "close": 48.14, "volume": 4636084.0}, {"date": "2022-07-25", "close": 49.11, "volume": 3559303.0}, {"date": "2022-07-26", "close": 48.47, "volume": 4540403.0}, {"date": "2022-07-27", "close": 49.55, "volume": 5415225.0}, {"date": "2022-07-28", "close": 49.56, "volume": 4961150.0}, {"date": "2022-07-29", "close": 50.47, "volume": 6341113.0}, {"date": "2022-08-01", "close": 50.3, "volume": 6086157.0}, {"date": "2022-08-02", "close": 49.62, "volume": 4124085.0}, {"date": "2022-08-03", "close": 50.4, "volume": 4527102.0}, {"date": "2022-08-04", "close": 49.27, "volume": 4386469.0}, {"date": "2022-08-05", "close": 50.1, "volume": 3685578.0}, {"date": "2022-08-08", "close": 49.75, "volume": 4002216.0}, {"date": "2022-08-09", "close": 49.79, "volume": 3433547.0}, {"date": "2022-08-10", "close": 50.9, "volume": 3963035.0}, {"date": "2022-08-11", "close": 51.02, "volume": 3387311.0}, {"date": "2022-08-12", "close": 51.75, "volume": 3512056.0}, {"date": "2022-08-15", "close": 51.42, "volume": 4134850.0}, {"date": "2022-08-16", "close": 52.01, "volume": 3360598.0}, {"date": "2022-08-17", "close": 51.2, "volume": 4090113.0}, {"date": "2022-08-18", "close": 51.45, "volume": 3011396.0}, {"date": "2022-08-19", "close": 50.63, "volume": 3910285.0}, {"date": "2022-08-22", "close": 49.35, "volume": 4253323.0}, {"date": "2022-08-23", "close": 49.27, "volume": 3314015.0}, {"date": "2022-08-24", "close": 49.11, "volume": 2544947.0}, {"date": "2022-08-25", "close": 49.63, "volume": 2519957.0}, {"date": "2022-08-26", "close": 48.19, "volume": 4500730.0}, {"date": "2022-08-29", "close": 47.94, "volume": 4850415.0}, {"date": "2022-08-30", "close": 47.39, "volume": 5315782.0}, {"date": "2022-08-31", "close": 46.84, "volume": 8062460.0}, {"date": "2022-09-01", "close": 46.87, "volume": 5484408.0}, {"date": "2022-09-02", "close": 46.49, "volume": 5011168.0}, {"date": "2022-09-06", "close": 46.02, "volume": 5921861.0}, {"date": "2022-09-07", "close": 47.1, "volume": 4383146.0}, {"date": "2022-09-08", "close": 48.05, "volume": 4727725.0}, {"date": "2022-09-09", "close": 48.48, "volume": 4070640.0}, {"date": "2022-09-12", "close": 49.54, "volume": 5574339.0}, {"date": "2022-09-13", "close": 47.11, "volume": 7416131.0}, {"date": "2022-09-14", "close": 47.35, "volume": 5477154.0}, {"date": "2022-09-15", "close": 48.12, "volume": 5275438.0}, {"date": "2022-09-16", "close": 47.62, "volume": 17268420.0}, {"date": "2022-09-19", "close": 47.99, "volume": 9313170.0}, {"date": "2022-09-20", "close": 47.29, "volume": 4126520.0}, {"date": "2022-09-21", "close": 46.0, "volume": 5109572.0}, {"date": "2022-09-22", "close": 44.8, "volume": 5199347.0}, {"date": "2022-09-23", "close": 44.34, "volume": 7158785.0}, {"date": "2022-09-26", "close": 43.42, "volume": 6548237.0}, {"date": "2022-09-27", "close": 43.04, "volume": 5511855.0}, {"date": "2022-09-28", "close": 44.25, "volume": 6901939.0}, {"date": "2022-09-29", "close": 43.97, "volume": 5190877.0}, {"date": "2022-09-30", "close": 43.54, "volume": 6455508.0}, {"date": "2022-10-03", "close": 44.71, "volume": 5618802.0}, {"date": "2022-10-04", "close": 46.56, "volume": 6581997.0}, {"date": "2022-10-05", "close": 45.86, "volume": 4977946.0}, {"date": "2022-10-06", "close": 44.88, "volume": 6052226.0}, {"date": "2022-10-07", "close": 43.53, "volume": 6177973.0}, {"date": "2022-10-10", "close": 43.31, "volume": 4851884.0}, {"date": "2022-10-11", "close": 42.43, "volume": 7539592.0}, {"date": "2022-10-12", "close": 42.07, "volume": 5951260.0}, {"date": "2022-10-13", "close": 44.08, "volume": 7415783.0}, {"date": "2022-10-14", "close": 43.0, "volume": 9560129.0}, {"date": "2022-10-17", "close": 44.43, "volume": 8780091.0}, {"date": "2022-10-18", "close": 43.37, "volume": 10932050.0}, {"date": "2022-10-19", "close": 42.44, "volume": 9860272.0}, {"date": "2022-10-20", "close": 40.42, "volume": 10601460.0}, {"date": "2022-10-21", "close": 41.51, "volume": 11680170.0}, {"date": "2022-10-24", "close": 42.66, "volume": 7350989.0}, {"date": "2022-10-25", "close": 43.85, "volume": 10352220.0}, {"date": "2022-10-26", "close": 44.21, "volume": 6010738.0}, {"date": "2022-10-27", "close": 44.18, "volume": 5305767.0}, {"date": "2022-10-28", "close": 45.05, "volume": 4813942.0}, {"date": "2022-10-31", "close": 44.79, "volume": 8686567.0}, {"date": "2022-11-01", "close": 44.82, "volume": 5814481.0}, {"date": "2022-11-02", "close": 43.92, "volume": 9174098.0}, {"date": "2022-11-03", "close": 42.66, "volume": 8659225.0}, {"date": "2022-11-04", "close": 43.66, "volume": 6816093.0}, {"date": "2022-11-07", "close": 43.98, "volume": 5209103.0}, {"date": "2022-11-08", "close": 44.49, "volume": 5232791.0}, {"date": "2022-11-09", "close": 42.69, "volume": 7675718.0}, {"date": "2022-11-10", "close": 46.04, "volume": 8539497.0}, {"date": "2022-11-11", "close": 47.26, "volume": 8322967.0}, {"date": "2022-11-14", "close": 46.05, "volume": 6852613.0}, {"date": "2022-11-15", "close": 46.33, "volume": 6245002.0}, {"date": "2022-11-16", "close": 45.53, "volume": 7217223.0}, {"date": "2022-11-17", "close": 45.12, "volume": 3819472.0}, {"date": "2022-11-18", "close": 45.66, "volume": 4539746.0}, {"date": "2022-11-21", "close": 46.13, "volume": 4563394.0}, {"date": "2022-11-22", "close": 46.42, "volume": 3798628.0}, {"date": "2022-11-23", "close": 46.43, "volume": 4930102.0}, {"date": "2022-11-25", "close": 46.92, "volume": 1651033.0}, {"date": "2022-11-28", "close": 45.32, "volume": 5783803.0}, {"date": "2022-11-29", "close": 45.91, "volume": 7471369.0}, {"date": "2022-11-30", "close": 46.81, "volume": 9633835.0}, {"date": "2022-12-01", "close": 46.22, "volume": 7945658.0}, {"date": "2022-12-02", "close": 45.06, "volume": 9505058.0}, {"date": "2022-12-05", "close": 42.59, "volume": 12280950.0}, {"date": "2022-12-06", "close": 41.89, "volume": 10523590.0}, {"date": "2022-12-07", "close": 41.84, "volume": 7448287.0}, {"date": "2022-12-08", "close": 42.06, "volume": 9584739.0}, {"date": "2022-12-09", "close": 42.08, "volume": 10891030.0}, {"date": "2022-12-12", "close": 43.46, "volume": 11615660.0}, {"date": "2022-12-13", "close": 43.19, "volume": 9604898.0}, {"date": "2022-12-14", "close": 42.22, "volume": 9994842.0}, {"date": "2022-12-15", "close": 41.49, "volume": 10415900.0}, {"date": "2022-12-16", "close": 41.3, "volume": 24293200.0}, {"date": "2022-12-19", "close": 41.12, "volume": 7229615.0}, {"date": "2022-12-20", "close": 41.12, "volume": 5364712.0}, {"date": "2022-12-21", "close": 41.75, "volume": 5144512.0}, {"date": "2022-12-22", "close": 42.48, "volume": 8405728.0}, {"date": "2022-12-23", "close": 42.59, "volume": 4387034.0}, {"date": "2022-12-27", "close": 42.84, "volume": 3951756.0}, {"date": "2022-12-28", "close": 42.55, "volume": 3986743.0}, {"date": "2022-12-29", "close": 43.2, "volume": 4666228.0}, {"date": "2022-12-30", "close": 43.03, "volume": 4189259.0}, {"date": "2023-01-03", "close": 43.63, "volume": 7269714.0}, {"date": "2023-01-04", "close": 44.85, "volume": 8611437.0}, {"date": "2023-01-05", "close": 44.44, "volume": 7688890.0}, {"date": "2023-01-06", "close": 45.86, "volume": 5326150.0}, {"date": "2023-01-09", "close": 45.8, "volume": 8978994.0}, {"date": "2023-01-10", "close": 46.0, "volume": 8294717.0}, {"date": "2023-01-11", "close": 46.37, "volume": 10156160.0}, {"date": "2023-01-12", "close": 47.18, "volume": 6183169.0}, {"date": "2023-01-13", "close": 47.57, "volume": 8241770.0}, {"date": "2023-01-17", "close": 47.15, "volume": 10013020.0}, {"date": "2023-01-18", "close": 45.74, "volume": 7793413.0}, {"date": "2023-01-19", "close": 47.71, "volume": 9714110.0}, {"date": "2023-01-20", "close": 47.92, "volume": 9187909.0}, {"date": "2023-01-23", "close": 48.84, "volume": 7514079.0}, {"date": "2023-01-24", "close": 48.34, "volume": 5203987.0}, {"date": "2023-01-25", "close": 48.78, "volume": 5047630.0}, {"date": "2023-01-26", "close": 48.86, "volume": 5506792.0}, {"date": "2023-01-27", "close": 48.84, "volume": 4150510.0}, {"date": "2023-01-30", "close": 48.45, "volume": 4868840.0}, {"date": "2023-01-31", "close": 49.39, "volume": 5962234.0}, {"date": "2023-02-01", "close": 49.63, "volume": 8539131.0}, {"date": "2023-02-02", "close": 50.39, "volume": 6484808.0}, {"date": "2023-02-03", "close": 50.09, "volume": 6504924.0}, {"date": "2023-02-06", "close": 49.6, "volume": 4637127.0}, {"date": "2023-02-07", "close": 50.03, "volume": 6181915.0}, {"date": "2023-02-08", "close": 49.26, "volume": 4541417.0}, {"date": "2023-02-09", "close": 47.93, "volume": 4139765.0}, {"date": "2023-02-10", "close": 48.38, "volume": 5356006.0}, {"date": "2023-02-13", "close": 49.1, "volume": 4796048.0}, {"date": "2023-02-14", "close": 48.82, "volume": 4131954.0}, {"date": "2023-02-15", "close": 48.9, "volume": 2771812.0}, {"date": "2023-02-16", "close": 47.96, "volume": 4783773.0}, {"date": "2023-02-17", "close": 48.49, "volume": 4333631.0}, {"date": "2023-02-21", "close": 47.14, "volume": 4834310.0}, {"date": "2023-02-22", "close": 47.08, "volume": 5716872.0}, {"date": "2023-02-23", "close": 46.68, "volume": 7263675.0}, {"date": "2023-02-24", "close": 47.08, "volume": 5382356.0}, {"date": "2023-02-27", "close": 47.14, "volume": 4659722.0}, {"date": "2023-02-28", "close": 46.95, "volume": 6423897.0}, {"date": "2023-03-01", "close": 46.7, "volume": 5497104.0}, {"date": "2023-03-02", "close": 45.5, "volume": 8375920.0}, {"date": "2023-03-03", "close": 46.24, "volume": 5544143.0}, {"date": "2023-03-06", "close": 46.14, "volume": 5702101.0}, {"date": "2023-03-07", "close": 44.08, "volume": 7193723.0}, {"date": "2023-03-08", "close": 43.77, "volume": 5398652.0}, {"date": "2023-03-09", "close": 41.62, "volume": 13061850.0}, {"date": "2023-03-10", "close": 38.84, "volume": 26845600.0}, {"date": "2023-03-13", "close": 32.24, "volume": 61976550.0}, {"date": "2023-03-14", "close": 31.88, "volume": 46857530.0}, {"date": "2023-03-15", "close": 32.1, "volume": 38942600.0}, {"date": "2023-03-16", "close": 32.94, "volume": 42691960.0}, {"date": "2023-03-17", "close": 30.56, "volume": 46869420.0}, {"date": "2023-03-20", "close": 30.91, "volume": 26558050.0}, {"date": "2023-03-21", "close": 33.7, "volume": 27948700.0}, {"date": "2023-03-22", "close": 32.49, "volume": 28020590.0}, {"date": "2023-03-23", "close": 32.57, "volume": 21065030.0}, {"date": "2023-03-24", "close": 32.89, "volume": 18654240.0}, {"date": "2023-03-27", "close": 33.08, "volume": 19298670.0}, {"date": "2023-03-28", "close": 33.42, "volume": 11571440.0}, {"date": "2023-03-29", "close": 34.47, "volume": 12912090.0}, {"date": "2023-03-30", "close": 33.85, "volume": 13962030.0}, {"date": "2023-03-31", "close": 34.1, "volume": 12628230.0}, {"date": "2023-04-03", "close": 33.13, "volume": 15191440.0}, {"date": "2023-04-04", "close": 31.95, "volume": 18545070.0}, {"date": "2023-04-05", "close": 32.02, "volume": 11581770.0}, {"date": "2023-04-06", "close": 32.74, "volume": 10843430.0}, {"date": "2023-04-10", "close": 33.17, "volume": 11562910.0}, {"date": "2023-04-11", "close": 33.7, "volume": 8744675.0}, {"date": "2023-04-12", "close": 33.21, "volume": 11729750.0}, {"date": "2023-04-13", "close": 33.84, "volume": 11658290.0}, {"date": "2023-04-14", "close": 33.25, "volume": 14777780.0}, {"date": "2023-04-17", "close": 34.26, "volume": 15347600.0}, {"date": "2023-04-18", "close": 33.85, "volume": 13691120.0}, {"date": "2023-04-19", "close": 34.79, "volume": 17410540.0}, {"date": "2023-04-20", "close": 33.48, "volume": 11668380.0}, {"date": "2023-04-21", "close": 31.47, "volume": 22814780.0}, {"date": "2023-04-24", "close": 31.82, "volume": 12735900.0}, {"date": "2023-04-25", "close": 30.43, "volume": 11361680.0}, {"date": "2023-04-26", "close": 30.6, "volume": 12231980.0}, {"date": "2023-04-27", "close": 31.38, "volume": 11092930.0}, {"date": "2023-04-28", "close": 32.58, "volume": 15199550.0}, {"date": "2023-05-01", "close": 31.52, "volume": 10779970.0}, {"date": "2023-05-02", "close": 29.12, "volume": 21140850.0}, {"date": "2023-05-03", "close": 28.13, "volume": 21667040.0}, {"date": "2023-05-04", "close": 26.21, "volume": 37831280.0}, {"date": "2023-05-05", "close": 28.69, "volume": 24205280.0}, {"date": "2023-05-08", "close": 28.75, "volume": 16557060.0}, {"date": "2023-05-09", "close": 28.6, "volume": 10184060.0}, {"date": "2023-05-10", "close": 27.9, "volume": 11860970.0}, {"date": "2023-05-11", "close": 26.83, "volume": 16628490.0}, {"date": "2023-05-12", "close": 27.3, "volume": 10733730.0}, {"date": "2023-05-15", "close": 27.87, "volume": 11183780.0}, {"date": "2023-05-16", "close": 27.17, "volume": 11694170.0}, {"date": "2023-05-17", "close": 28.92, "volume": 18087240.0}, {"date": "2023-05-18", "close": 29.84, "volume": 17349230.0}, {"date": "2023-05-19", "close": 29.7, "volume": 13551450.0}, {"date": "2023-05-22", "close": 30.58, "volume": 10179390.0}, {"date": "2023-05-23", "close": 30.75, "volume": 15112610.0}, {"date": "2023-05-24", "close": 30.4, "volume": 9610388.0}, {"date": "2023-05-25", "close": 30.53, "volume": 9390555.0}, {"date": "2023-05-26", "close": 30.7, "volume": 7997153.0}, {"date": "2023-05-30", "close": 31.09, "volume": 10092020.0}, {"date": "2023-05-31", "close": 30.47, "volume": 25042980.0}, {"date": "2023-06-01", "close": 30.96, "volume": 18100430.0}, {"date": "2023-06-02", "close": 32.08, "volume": 14179470.0}, {"date": "2023-06-05", "close": 31.74, "volume": 9267364.0}, {"date": "2023-06-06", "close": 33.05, "volume": 10852100.0}, {"date": "2023-06-07", "close": 33.48, "volume": 9217146.0}, {"date": "2023-06-08", "close": 33.15, "volume": 8826879.0}, {"date": "2023-06-09", "close": 32.63, "volume": 8324360.0}, {"date": "2023-06-12", "close": 31.95, "volume": 18040490.0}, {"date": "2023-06-13", "close": 32.4, "volume": 13978760.0}, {"date": "2023-06-14", "close": 31.72, "volume": 9262784.0}, {"date": "2023-06-15", "close": 32.22, "volume": 9164329.0}, {"date": "2023-06-16", "close": 31.9, "volume": 21751410.0}, {"date": "2023-06-20", "close": 31.35, "volume": 11332190.0}, {"date": "2023-06-21", "close": 31.5, "volume": 6919321.0}, {"date": "2023-06-22", "close": 30.61, "volume": 9316079.0}, {"date": "2023-06-23", "close": 30.0, "volume": 14164310.0}, {"date": "2023-06-26", "close": 30.09, "volume": 11396890.0}, {"date": "2023-06-27", "close": 30.49, "volume": 8421360.0}, {"date": "2023-06-28", "close": 30.47, "volume": 7025081.0}, {"date": "2023-06-29", "close": 30.64, "volume": 9988676.0}, {"date": "2023-06-30", "close": 30.35, "volume": 11873030.0}, {"date": "2023-07-03", "close": 31.39, "volume": 4333642.0}, {"date": "2023-07-05", "close": 30.99, "volume": 6900789.0}, {"date": "2023-07-06", "close": 30.82, "volume": 12593360.0}, {"date": "2023-07-07", "close": 31.88, "volume": 8703840.0}, {"date": "2023-07-10", "close": 32.19, "volume": 8340208.0}, {"date": "2023-07-11", "close": 32.48, "volume": 11564870.0}, {"date": "2023-07-12", "close": 33.02, "volume": 10177810.0}, {"date": "2023-07-13", "close": 33.62, "volume": 9538854.0}, {"date": "2023-07-14", "close": 33.1, "volume": 8211938.0}, {"date": "2023-07-17", "close": 33.43, "volume": 6141845.0}, {"date": "2023-07-18", "close": 34.51, "volume": 10742330.0}, {"date": "2023-07-19", "close": 35.59, "volume": 11123780.0}, {"date": "2023-07-20", "close": 33.06, "volume": 19275860.0}, {"date": "2023-07-21", "close": 33.05, "volume": 10883710.0}, {"date": "2023-07-24", "close": 33.5, "volume": 9652563.0}, {"date": "2023-07-25", "close": 32.58, "volume": 13167040.0}, {"date": "2023-07-26", "close": 33.36, "volume": 10925850.0}, {"date": "2023-07-27", "close": 31.99, "volume": 14210700.0}, {"date": "2023-07-28", "close": 33.01, "volume": 11456930.0}, {"date": "2023-07-31", "close": 33.22, "volume": 11042360.0}, {"date": "2023-08-01", "close": 32.8, "volume": 8551020.0}, {"date": "2023-08-02", "close": 32.31, "volume": 9307748.0}, {"date": "2023-08-03", "close": 32.28, "volume": 8521214.0}, {"date": "2023-08-04", "close": 32.07, "volume": 8992829.0}, {"date": "2023-08-07", "close": 32.6, "volume": 8999603.0}, {"date": "2023-08-08", "close": 32.41, "volume": 18916020.0}, {"date": "2023-08-09", "close": 31.47, "volume": 10060720.0}, {"date": "2023-08-10", "close": 31.47, "volume": 10297560.0}, {"date": "2023-08-11", "close": 31.73, "volume": 8851677.0}, {"date": "2023-08-14", "close": 30.57, "volume": 11204260.0}, {"date": "2023-08-15", "close": 29.6, "volume": 13327650.0}, {"date": "2023-08-16", "close": 29.1, "volume": 12778880.0}, {"date": "2023-08-17", "close": 28.97, "volume": 10166640.0}, {"date": "2023-08-18", "close": 28.78, "volume": 9036140.0}, {"date": "2023-08-21", "close": 28.61, "volume": 10975130.0}, {"date": "2023-08-22", "close": 28.05, "volume": 11552630.0}, {"date": "2023-08-23", "close": 28.48, "volume": 6480315.0}, {"date": "2023-08-24", "close": 28.86, "volume": 9395816.0}, {"date": "2023-08-25", "close": 28.81, "volume": 13120360.0}, {"date": "2023-08-28", "close": 29.37, "volume": 6664440.0}, {"date": "2023-08-29", "close": 30.33, "volume": 10349690.0}, {"date": "2023-08-30", "close": 30.25, "volume": 7169409.0}, {"date": "2023-08-31", "close": 30.55, "volume": 8276650.0}, {"date": "2023-09-01", "close": 30.9, "volume": 7951516.0}, {"date": "2023-09-05", "close": 30.44, "volume": 6381809.0}, {"date": "2023-09-06", "close": 29.72, "volume": 10486580.0}, {"date": "2023-09-07", "close": 29.27, "volume": 8523238.0}, {"date": "2023-09-08", "close": 29.78, "volume": 12487230.0}, {"date": "2023-09-11", "close": 30.11, "volume": 10262690.0}, {"date": "2023-09-12", "close": 30.01, "volume": 10132350.0}, {"date": "2023-09-13", "close": 28.62, "volume": 13317450.0}, {"date": "2023-09-14", "close": 29.42, "volume": 12863950.0}, {"date": "2023-09-15", "close": 29.0, "volume": 21392140.0}, {"date": "2023-09-18", "close": 28.67, "volume": 10762020.0}, {"date": "2023-09-19", "close": 28.6, "volume": 10593180.0}, {"date": "2023-09-20", "close": 28.37, "volume": 7843729.0}, {"date": "2023-09-21", "close": 28.16, "volume": 11553170.0}, {"date": "2023-09-22", "close": 28.07, "volume": 7895015.0}, {"date": "2023-09-25", "close": 28.84, "volume": 9385840.0}, {"date": "2023-09-26", "close": 28.25, "volume": 7600837.0}, {"date": "2023-09-27", "close": 27.97, "volume": 8551751.0}, {"date": "2023-09-28", "close": 28.23, "volume": 7254211.0}, {"date": "2023-09-29", "close": 28.61, "volume": 7883921.0}, {"date": "2023-10-02", "close": 27.63, "volume": 8655125.0}, {"date": "2023-10-03", "close": 27.19, "volume": 8735927.0}, {"date": "2023-10-04", "close": 27.17, "volume": 6358180.0}, {"date": "2023-10-05", "close": 27.28, "volume": 8328098.0}, {"date": "2023-10-06", "close": 27.32, "volume": 11414790.0}, {"date": "2023-10-09", "close": 27.43, "volume": 9145722.0}, {"date": "2023-10-10", "close": 29.25, "volume": 17659720.0}, {"date": "2023-10-11", "close": 29.61, "volume": 10602640.0}, {"date": "2023-10-12", "close": 28.88, "volume": 9664760.0}, {"date": "2023-10-13", "close": 28.41, "volume": 10701780.0}, {"date": "2023-10-16", "close": 29.0, "volume": 12437410.0}, {"date": "2023-10-17", "close": 29.82, "volume": 12739280.0}, {"date": "2023-10-18", "close": 28.74, "volume": 10534860.0}, {"date": "2023-10-19", "close": 28.06, "volume": 15234770.0}, {"date": "2023-10-20", "close": 27.16, "volume": 14510480.0}, {"date": "2023-10-23", "close": 27.03, "volume": 10653220.0}, {"date": "2023-10-24", "close": 27.56, "volume": 10134320.0}, {"date": "2023-10-25", "close": 27.96, "volume": 10127370.0}, {"date": "2023-10-26", "close": 28.51, "volume": 10485360.0}, {"date": "2023-10-27", "close": 27.62, "volume": 9322714.0}, {"date": "2023-10-30", "close": 28.18, "volume": 8483190.0}, {"date": "2023-10-31", "close": 28.36, "volume": 10506590.0}, {"date": "2023-11-01", "close": 28.49, "volume": 10212130.0}, {"date": "2023-11-02", "close": 29.97, "volume": 11165700.0}, {"date": "2023-11-03", "close": 31.19, "volume": 12782020.0}, {"date": "2023-11-06", "close": 30.74, "volume": 7182890.0}, {"date": "2023-11-07", "close": 30.52, "volume": 5848261.0}, {"date": "2023-11-08", "close": 30.4, "volume": 6516405.0}, {"date": "2023-11-09", "close": 29.15, "volume": 9389793.0}, {"date": "2023-11-10", "close": 29.39, "volume": 5854804.0}, {"date": "2023-11-13", "close": 29.35, "volume": 5460163.0}, {"date": "2023-11-14", "close": 30.98, "volume": 10641880.0}, {"date": "2023-11-15", "close": 31.91, "volume": 12350210.0}, {"date": "2023-11-16", "close": 31.45, "volume": 9671885.0}, {"date": "2023-11-17", "close": 31.97, "volume": 6919719.0}, {"date": "2023-11-20", "close": 32.04, "volume": 6773918.0}, {"date": "2023-11-21", "close": 31.58, "volume": 5245846.0}, {"date": "2023-11-22", "close": 31.49, "volume": 5283296.0}, {"date": "2023-11-24", "close": 31.78, "volume": 2586866.0}, {"date": "2023-11-27", "close": 31.44, "volume": 8574253.0}, {"date": "2023-11-28", "close": 31.56, "volume": 6113592.0}, {"date": "2023-11-29", "close": 32.13, "volume": 9377225.0}, {"date": "2023-11-30", "close": 32.14, "volume": 12300980.0}, {"date": "2023-12-01", "close": 33.27, "volume": 11699850.0}, {"date": "2023-12-04", "close": 33.28, "volume": 11962310.0}, {"date": "2023-12-05", "close": 33.15, "volume": 7592958.0}, {"date": "2023-12-06", "close": 33.04, "volume": 9173281.0}, {"date": "2023-12-07", "close": 33.96, "volume": 16613200.0}, {"date": "2023-12-08", "close": 34.33, "volume": 11424120.0}, {"date": "2023-12-11", "close": 34.43, "volume": 9279687.0}, {"date": "2023-12-12", "close": 34.1, "volume": 7117208.0}, {"date": "2023-12-13", "close": 35.49, "volume": 11417970.0}, {"date": "2023-12-14", "close": 37.64, "volume": 17528680.0}, {"date": "2023-12-15", "close": 36.7, "volume": 15702410.0}, {"date": "2023-12-18", "close": 36.34, "volume": 8973585.0}, {"date": "2023-12-19", "close": 36.72, "volume": 9319102.0}, {"date": "2023-12-20", "close": 35.79, "volume": 10834520.0}, {"date": "2023-12-21", "close": 36.49, "volume": 7842180.0}, {"date": "2023-12-22", "close": 36.76, "volume": 9644374.0}, {"date": "2023-12-26", "close": 37.11, "volume": 6083943.0}, {"date": "2023-12-27", "close": 37.24, "volume": 6483067.0}, {"date": "2023-12-28", "close": 37.29, "volume": 6837968.0}, {"date": "2023-12-29", "close": 36.92, "volume": 8058292.0}, {"date": "2024-01-02", "close": 37.51, "volume": 8595520.0}, {"date": "2024-01-03", "close": 36.51, "volume": 12154780.0}, {"date": "2024-01-04", "close": 36.97, "volume": 9411974.0}, {"date": "2024-01-05", "close": 37.6, "volume": 9362206.0}, {"date": "2024-01-08", "close": 38.0, "volume": 7153185.0}, {"date": "2024-01-09", "close": 37.68, "volume": 6806571.0}, {"date": "2024-01-10", "close": 37.73, "volume": 8100205.0}, {"date": "2024-01-11", "close": 37.34, "volume": 9698770.0}, {"date": "2024-01-12", "close": 36.74, "volume": 8021597.0}, {"date": "2024-01-16", "close": 36.18, "volume": 9340466.0}, {"date": "2024-01-17", "close": 35.78, "volume": 8978561.0}, {"date": "2024-01-18", "close": 35.98, "volume": 17018350.0}, {"date": "2024-01-19", "close": 37.47, "volume": 13473930.0}, {"date": "2024-01-22", "close": 37.01, "volume": 10268350.0}, {"date": "2024-01-23", "close": 36.82, "volume": 6375808.0}, {"date": "2024-01-24", "close": 37.55, "volume": 11035700.0}, {"date": "2024-01-25", "close": 37.51, "volume": 8053802.0}, {"date": "2024-01-26", "close": 37.84, "volume": 11477980.0}, {"date": "2024-01-29", "close": 38.09, "volume": 9067089.0}, {"date": "2024-01-30", "close": 38.17, "volume": 8091038.0}, {"date": "2024-01-31", "close": 37.06, "volume": 14452310.0}, {"date": "2024-02-01", "close": 36.5, "volume": 25481630.0}, {"date": "2024-02-02", "close": 36.79, "volume": 11487000.0}, {"date": "2024-02-05", "close": 36.25, "volume": 10585480.0}, {"date": "2024-02-06", "close": 36.25, "volume": 7306055.0}, {"date": "2024-02-07", "close": 36.01, "volume": 8909860.0}, {"date": "2024-02-08", "close": 35.51, "volume": 7590280.0}, {"date": "2024-02-09", "close": 35.84, "volume": 10079280.0}, {"date": "2024-02-12", "close": 36.01, "volume": 7016467.0}, {"date": "2024-02-13", "close": 34.94, "volume": 12822000.0}, {"date": "2024-02-14", "close": 35.41, "volume": 9166327.0}, {"date": "2024-02-15", "close": 36.33, "volume": 10093620.0}, {"date": "2024-02-16", "close": 36.1, "volume": 7832207.0}, {"date": "2024-02-20", "close": 35.56, "volume": 12208310.0}, {"date": "2024-02-21", "close": 35.77, "volume": 8223530.0}, {"date": "2024-02-22", "close": 35.64, "volume": 8455895.0}, {"date": "2024-02-23", "close": 35.24, "volume": 7977219.0}, {"date": "2024-02-26", "close": 34.53, "volume": 10383310.0}, {"date": "2024-02-27", "close": 34.88, "volume": 8037526.0}, {"date": "2024-02-28", "close": 34.81, "volume": 5512108.0}, {"date": "2024-02-29", "close": 34.98, "volume": 12179240.0}, {"date": "2024-03-01", "close": 35.26, "volume": 14112300.0}, {"date": "2024-03-04", "close": 36.17, "volume": 9492524.0}, {"date": "2024-03-05", "close": 37.07, "volume": 11247340.0}, {"date": "2024-03-06", "close": 37.27, "volume": 13403910.0}, {"date": "2024-03-07", "close": 36.92, "volume": 9950322.0}, {"date": "2024-03-08", "close": 37.44, "volume": 11928980.0}, {"date": "2024-03-11", "close": 37.23, "volume": 5987701.0}, {"date": "2024-03-12", "close": 36.93, "volume": 7533941.0}, {"date": "2024-03-13", "close": 36.45, "volume": 7079669.0}, {"date": "2024-03-14", "close": 35.02, "volume": 10930490.0}, {"date": "2024-03-15", "close": 34.86, "volume": 17477470.0}, {"date": "2024-03-18", "close": 34.93, "volume": 7497078.0}, {"date": "2024-03-19", "close": 35.7, "volume": 9701908.0}, {"date": "2024-03-20", "close": 36.82, "volume": 8684127.0}, {"date": "2024-03-21", "close": 38.05, "volume": 13598170.0}, {"date": "2024-03-22", "close": 37.69, "volume": 9230590.0}, {"date": "2024-03-25", "close": 37.6, "volume": 5454291.0}, {"date": "2024-03-26", "close": 37.6, "volume": 7080418.0}, {"date": "2024-03-27", "close": 38.59, "volume": 6269446.0}, {"date": "2024-03-28", "close": 38.98, "volume": 8405594.0}, {"date": "2024-04-01", "close": 38.37, "volume": 5420998.0}, {"date": "2024-04-02", "close": 37.89, "volume": 10090710.0}, {"date": "2024-04-03", "close": 37.95, "volume": 7723599.0}, {"date": "2024-04-04", "close": 37.94, "volume": 8147234.0}, {"date": "2024-04-05", "close": 38.09, "volume": 6167530.0}, {"date": "2024-04-08", "close": 38.85, "volume": 6877866.0}, {"date": "2024-04-09", "close": 38.97, "volume": 5676868.0}, {"date": "2024-04-10", "close": 37.5, "volume": 14315610.0}, {"date": "2024-04-11", "close": 37.3, "volume": 10603090.0}, {"date": "2024-04-12", "close": 36.77, "volume": 7875065.0}, {"date": "2024-04-15", "close": 36.7, "volume": 11228950.0}, {"date": "2024-04-16", "close": 35.64, "volume": 12902690.0}, {"date": "2024-04-17", "close": 35.66, "volume": 9211540.0}, {"date": "2024-04-18", "close": 35.71, "volume": 5755467.0}, {"date": "2024-04-19", "close": 36.8, "volume": 10359630.0}, {"date": "2024-04-22", "close": 38.06, "volume": 12580430.0}, {"date": "2024-04-23", "close": 38.84, "volume": 10596880.0}, {"date": "2024-04-24", "close": 38.79, "volume": 7109056.0}, {"date": "2024-04-25", "close": 37.97, "volume": 7241613.0}, {"date": "2024-04-26", "close": 38.17, "volume": 4651351.0}, {"date": "2024-04-29", "close": 38.31, "volume": 8071115.0}, {"date": "2024-04-30", "close": 37.55, "volume": 7482446.0}, {"date": "2024-05-01", "close": 38.05, "volume": 6803353.0}, {"date": "2024-05-02", "close": 38.35, "volume": 7609252.0}, {"date": "2024-05-03", "close": 38.85, "volume": 8081419.0}, {"date": "2024-05-06", "close": 39.42, "volume": 6237042.0}, {"date": "2024-05-07", "close": 39.11, "volume": 10142250.0}, {"date": "2024-05-08", "close": 39.39, "volume": 6381276.0}, {"date": "2024-05-09", "close": 39.1, "volume": 6562881.0}, {"date": "2024-05-10", "close": 39.47, "volume": 5245579.0}, {"date": "2024-05-13", "close": 39.18, "volume": 5642480.0}, {"date": "2024-05-14", "close": 39.39, "volume": 7992880.0}, {"date": "2024-05-15", "close": 40.18, "volume": 6215488.0}, {"date": "2024-05-16", "close": 40.15, "volume": 7700338.0}, {"date": "2024-05-17", "close": 39.97, "volume": 5698623.0}, {"date": "2024-05-20", "close": 39.03, "volume": 4804237.0}, {"date": "2024-05-21", "close": 39.54, "volume": 5336789.0}, {"date": "2024-05-22", "close": 38.89, "volume": 4357632.0}, {"date": "2024-05-23", "close": 38.24, "volume": 4917749.0}, {"date": "2024-05-24", "close": 38.4, "volume": 3150083.0}, {"date": "2024-05-28", "close": 37.75, "volume": 5652498.0}, {"date": "2024-05-29", "close": 37.46, "volume": 6294928.0}, {"date": "2024-05-30", "close": 37.12, "volume": 8431019.0}, {"date": "2024-05-31", "close": 37.75, "volume": 10417580.0}, {"date": "2024-06-03", "close": 37.11, "volume": 7363558.0}, {"date": "2024-06-04", "close": 36.65, "volume": 7220374.0}, {"date": "2024-06-05", "close": 36.63, "volume": 6361098.0}, {"date": "2024-06-06", "close": 36.42, "volume": 4829198.0}, {"date": "2024-06-07", "close": 36.17, "volume": 4814790.0}, {"date": "2024-06-10", "close": 36.02, "volume": 6378983.0}, {"date": "2024-06-11", "close": 35.68, "volume": 6779549.0}, {"date": "2024-06-12", "close": 36.81, "volume": 8739285.0}, {"date": "2024-06-13", "close": 36.36, "volume": 8149059.0}, {"date": "2024-06-14", "close": 35.41, "volume": 6188518.0}, {"date": "2024-06-17", "close": 35.8, "volume": 5106670.0}, {"date": "2024-06-18", "close": 36.57, "volume": 9417330.0}, {"date": "2024-06-20", "close": 36.63, "volume": 6467873.0}, {"date": "2024-06-21", "close": 36.79, "volume": 9627219.0}, {"date": "2024-06-24", "close": 37.46, "volume": 6680723.0}, {"date": "2024-06-25", "close": 37.05, "volume": 10133840.0}, {"date": "2024-06-26", "close": 36.89, "volume": 7307709.0}, {"date": "2024-06-27", "close": 37.84, "volume": 8263113.0}, {"date": "2024-06-28", "close": 38.85, "volume": 9600184.0}, {"date": "2024-07-01", "close": 39.25, "volume": 9190121.0}, {"date": "2024-07-02", "close": 39.56, "volume": 7761400.0}, {"date": "2024-07-03", "close": 38.87, "volume": 3976693.0}, {"date": "2024-07-05", "close": 38.22, "volume": 5002197.0}, {"date": "2024-07-08", "close": 38.25, "volume": 4137635.0}, {"date": "2024-07-09", "close": 38.91, "volume": 5618394.0}, {"date": "2024-07-10", "close": 39.26, "volume": 4425253.0}, {"date": "2024-07-11", "close": 40.39, "volume": 6296499.0}, {"date": "2024-07-12", "close": 40.51, "volume": 5139296.0}, {"date": "2024-07-15", "close": 41.4, "volume": 8437343.0}, {"date": "2024-07-16", "close": 42.44, "volume": 6928927.0}, {"date": "2024-07-17", "close": 43.1, "volume": 8814302.0}, {"date": "2024-07-18", "close": 42.44, "volume": 13300760.0}, {"date": "2024-07-19", "close": 42.41, "volume": 9976073.0}, {"date": "2024-07-22", "close": 43.78, "volume": 12943790.0}, {"date": "2024-07-23", "close": 44.15, "volume": 7183752.0}, {"date": "2024-07-24", "close": 43.61, "volume": 7366798.0}, {"date": "2024-07-25", "close": 44.12, "volume": 9070383.0}, {"date": "2024-07-26", "close": 44.42, "volume": 7274609.0}, {"date": "2024-07-29", "close": 44.46, "volume": 7302090.0}, {"date": "2024-07-30", "close": 44.94, "volume": 6492529.0}, {"date": "2024-07-31", "close": 44.69, "volume": 8422977.0}, {"date": "2024-08-01", "close": 43.35, "volume": 9276911.0}, {"date": "2024-08-02", "close": 42.12, "volume": 10710440.0}, {"date": "2024-08-05", "close": 41.18, "volume": 8756075.0}, {"date": "2024-08-06", "close": 41.65, "volume": 7614941.0}, {"date": "2024-08-07", "close": 41.1, "volume": 6245001.0}, {"date": "2024-08-08", "close": 42.07, "volume": 5706528.0}, {"date": "2024-08-09", "close": 41.56, "volume": 6236436.0}, {"date": "2024-08-12", "close": 41.22, "volume": 7869809.0}, {"date": "2024-08-13", "close": 41.69, "volume": 5910907.0}, {"date": "2024-08-14", "close": 41.9, "volume": 3806793.0}, {"date": "2024-08-15", "close": 42.37, "volume": 6438583.0}, {"date": "2024-08-16", "close": 42.53, "volume": 4183517.0}, {"date": "2024-08-19", "close": 42.95, "volume": 8338732.0}, {"date": "2024-08-20", "close": 42.26, "volume": 5151237.0}, {"date": "2024-08-21", "close": 42.09, "volume": 8700860.0}, {"date": "2024-08-22", "close": 41.87, "volume": 12283600.0}, {"date": "2024-08-23", "close": 43.84, "volume": 10157890.0}, {"date": "2024-08-26", "close": 44.22, "volume": 10295410.0}, {"date": "2024-08-27", "close": 43.91, "volume": 6847782.0}, {"date": "2024-08-28", "close": 43.94, "volume": 4631952.0}, {"date": "2024-08-29", "close": 43.91, "volume": 3669699.0}, {"date": "2024-08-30", "close": 44.46, "volume": 6565479.0}, {"date": "2024-09-03", "close": 44.22, "volume": 7204104.0}, {"date": "2024-09-04", "close": 43.62, "volume": 8083057.0}, {"date": "2024-09-05", "close": 43.15, "volume": 5853600.0}, {"date": "2024-09-06", "close": 42.06, "volume": 8589177.0}, {"date": "2024-09-09", "close": 42.6, "volume": 8392094.0}, {"date": "2024-09-10", "close": 41.92, "volume": 9250863.0}, {"date": "2024-09-11", "close": 41.65, "volume": 7447540.0}, {"date": "2024-09-12", "close": 41.63, "volume": 7471440.0}, {"date": "2024-09-13", "close": 41.84, "volume": 9629620.0}, {"date": "2024-09-16", "close": 42.13, "volume": 10725520.0}, {"date": "2024-09-17", "close": 41.88, "volume": 7495440.0}, {"date": "2024-09-18", "close": 42.02, "volume": 6707829.0}, {"date": "2024-09-19", "close": 42.93, "volume": 10786380.0}, {"date": "2024-09-20", "close": 42.32, "volume": 12828770.0}, {"date": "2024-09-23", "close": 42.19, "volume": 6994213.0}, {"date": "2024-09-24", "close": 41.98, "volume": 5427641.0}, {"date": "2024-09-25", "close": 41.73, "volume": 5834337.0}, {"date": "2024-09-26", "close": 42.33, "volume": 6132697.0}, {"date": "2024-09-27", "close": 42.52, "volume": 5329410.0}, {"date": "2024-09-30", "close": 42.77, "volume": 4666314.0}, {"date": "2024-10-01", "close": 41.72, "volume": 7834952.0}, {"date": "2024-10-02", "close": 41.77, "volume": 5736211.0}, {"date": "2024-10-03", "close": 41.49, "volume": 5646369.0}, {"date": "2024-10-04", "close": 42.39, "volume": 5650777.0}, {"date": "2024-10-07", "close": 42.0, "volume": 7170586.0}, {"date": "2024-10-08", "close": 42.13, "volume": 5717207.0}, {"date": "2024-10-09", "close": 42.63, "volume": 5570630.0}, {"date": "2024-10-10", "close": 42.49, "volume": 5727843.0}, {"date": "2024-10-11", "close": 43.26, "volume": 15639570.0}, {"date": "2024-10-14", "close": 43.59, "volume": 11344490.0}, {"date": "2024-10-15", "close": 43.91, "volume": 12720990.0}, {"date": "2024-10-16", "close": 44.53, "volume": 11452960.0}, {"date": "2024-10-17", "close": 42.95, "volume": 13570400.0}, {"date": "2024-10-18", "close": 43.67, "volume": 7666546.0}, {"date": "2024-10-21", "close": 42.43, "volume": 6925761.0}, {"date": "2024-10-22", "close": 43.39, "volume": 13622660.0}, {"date": "2024-10-23", "close": 43.44, "volume": 5139668.0}, {"date": "2024-10-24", "close": 43.42, "volume": 5492925.0}, {"date": "2024-10-25", "close": 42.63, "volume": 5868746.0}, {"date": "2024-10-28", "close": 43.29, "volume": 4980395.0}, {"date": "2024-10-29", "close": 43.09, "volume": 4795108.0}, {"date": "2024-10-30", "close": 43.31, "volume": 7065984.0}, {"date": "2024-10-31", "close": 43.05, "volume": 5773925.0}, {"date": "2024-11-01", "close": 42.82, "volume": 6304935.0}, {"date": "2024-11-04", "close": 42.07, "volume": 5321831.0}, {"date": "2024-11-05", "close": 42.32, "volume": 5769712.0}, {"date": "2024-11-06", "close": 47.0, "volume": 34314840.0}, {"date": "2024-11-07", "close": 46.2, "volume": 13679300.0}, {"date": "2024-11-08", "close": 45.22, "volume": 9361938.0}, {"date": "2024-11-11", "close": 46.44, "volume": 8225305.0}, {"date": "2024-11-12", "close": 46.66, "volume": 7005738.0}, {"date": "2024-11-13", "close": 46.51, "volume": 8308897.0}, {"date": "2024-11-14", "close": 46.25, "volume": 5378071.0}, {"date": "2024-11-15", "close": 46.55, "volume": 5665179.0}, {"date": "2024-11-18", "close": 46.79, "volume": 5175471.0}, {"date": "2024-11-19", "close": 46.63, "volume": 6408526.0}, {"date": "2024-11-20", "close": 46.18, "volume": 11326770.0}, {"date": "2024-11-21", "close": 46.81, "volume": 9356000.0}, {"date": "2024-11-22", "close": 47.96, "volume": 8587856.0}, {"date": "2024-11-25", "close": 48.1, "volume": 9813615.0}, {"date": "2024-11-26", "close": 47.7, "volume": 7296715.0}, {"date": "2024-11-27", "close": 47.75, "volume": 6619988.0}, {"date": "2024-11-29", "close": 47.68, "volume": 4588412.0}, {"date": "2024-12-02", "close": 46.98, "volume": 8346013.0}, {"date": "2024-12-03", "close": 46.43, "volume": 6863225.0}, {"date": "2024-12-04", "close": 46.22, "volume": 5702132.0}, {"date": "2024-12-05", "close": 47.17, "volume": 6923630.0}, {"date": "2024-12-06", "close": 47.26, "volume": 4849170.0}, {"date": "2024-12-09", "close": 46.8, "volume": 7355925.0}, {"date": "2024-12-10", "close": 46.46, "volume": 10123670.0}, {"date": "2024-12-11", "close": 45.66, "volume": 10208890.0}, {"date": "2024-12-12", "close": 45.72, "volume": 8251471.0}, {"date": "2024-12-13", "close": 45.78, "volume": 8230892.0}, {"date": "2024-12-16", "close": 45.29, "volume": 11068410.0}, {"date": "2024-12-17", "close": 45.13, "volume": 7813891.0}, {"date": "2024-12-18", "close": 43.11, "volume": 8981443.0}, {"date": "2024-12-19", "close": 42.55, "volume": 7541795.0}, {"date": "2024-12-20", "close": 43.32, "volume": 14850120.0}, {"date": "2024-12-23", "close": 43.54, "volume": 5013668.0}, {"date": "2024-12-24", "close": 43.99, "volume": 1742152.0}, {"date": "2024-12-26", "close": 44.0, "volume": 2877053.0}, {"date": "2024-12-27", "close": 43.67, "volume": 3307195.0}, {"date": "2024-12-30", "close": 43.37, "volume": 3432700.0}, {"date": "2024-12-31", "close": 43.38, "volume": 5316278.0}, {"date": "2025-01-02", "close": 43.33, "volume": 5056670.0}, {"date": "2025-01-03", "close": 44.1, "volume": 5156379.0}, {"date": "2025-01-06", "close": 44.1, "volume": 6246498.0}, {"date": "2025-01-07", "close": 43.97, "volume": 7067447.0}, {"date": "2025-01-08", "close": 43.95, "volume": 5727349.0}, {"date": "2025-01-10", "close": 42.78, "volume": 8002342.0}, {"date": "2025-01-13", "close": 43.12, "volume": 8693033.0}, {"date": "2025-01-14", "close": 43.91, "volume": 10298100.0}, {"date": "2025-01-15", "close": 45.39, "volume": 7974026.0}, {"date": "2025-01-16", "close": 44.98, "volume": 11164550.0}, {"date": "2025-01-17", "close": 47.65, "volume": 15704870.0}, {"date": "2025-01-21", "close": 47.89, "volume": 10278670.0}, {"date": "2025-01-22", "close": 47.01, "volume": 9029486.0}, {"date": "2025-01-23", "close": 46.76, "volume": 6453169.0}, {"date": "2025-01-24", "close": 47.0, "volume": 6377324.0}, {"date": "2025-01-27", "close": 47.61, "volume": 5000094.0}, {"date": "2025-01-28", "close": 47.27, "volume": 3848106.0}, {"date": "2025-01-29", "close": 47.44, "volume": 5712453.0}, {"date": "2025-01-30", "close": 48.02, "volume": 7772449.0}, {"date": "2025-01-31", "close": 47.62, "volume": 12372220.0}, {"date": "2025-02-03", "close": 46.89, "volume": 7494082.0}, {"date": "2025-02-04", "close": 47.38, "volume": 4684770.0}, {"date": "2025-02-05", "close": 47.67, "volume": 4238790.0}, {"date": "2025-02-06", "close": 48.15, "volume": 13659390.0}, {"date": "2025-02-07", "close": 47.68, "volume": 8008450.0}, {"date": "2025-02-10", "close": 47.15, "volume": 6494845.0}, {"date": "2025-02-11", "close": 47.34, "volume": 5957872.0}, {"date": "2025-02-12", "close": 46.38, "volume": 5553669.0}, {"date": "2025-02-13", "close": 46.46, "volume": 4566385.0}, {"date": "2025-02-14", "close": 46.81, "volume": 5376300.0}, {"date": "2025-02-18", "close": 47.61, "volume": 8662024.0}, {"date": "2025-02-19", "close": 47.53, "volume": 5871109.0}, {"date": "2025-02-20", "close": 46.65, "volume": 5599969.0}, {"date": "2025-02-21", "close": 45.66, "volume": 5845218.0}, {"date": "2025-02-24", "close": 45.34, "volume": 5969293.0}, {"date": "2025-02-25", "close": 45.15, "volume": 5588877.0}, {"date": "2025-02-26", "close": 45.34, "volume": 5119966.0}, {"date": "2025-02-27", "close": 45.71, "volume": 5763166.0}, {"date": "2025-02-28", "close": 46.35, "volume": 7194845.0}, {"date": "2025-03-03", "close": 45.43, "volume": 8882360.0}, {"date": "2025-03-04", "close": 43.76, "volume": 9627653.0}, {"date": "2025-03-05", "close": 43.11, "volume": 12863640.0}, {"date": "2025-03-06", "close": 42.24, "volume": 7319609.0}, {"date": "2025-03-07", "close": 42.19, "volume": 8470717.0}, {"date": "2025-03-10", "close": 40.37, "volume": 11406150.0}, {"date": "2025-03-11", "close": 39.91, "volume": 9840884.0}, {"date": "2025-03-12", "close": 39.84, "volume": 17943150.0}, {"date": "2025-03-13", "close": 39.48, "volume": 10391300.0}, {"date": "2025-03-14", "close": 40.55, "volume": 13626390.0}, {"date": "2025-03-17", "close": 41.05, "volume": 8183852.0}, {"date": "2025-03-18", "close": 40.85, "volume": 10511580.0}, {"date": "2025-03-19", "close": 41.27, "volume": 8022073.0}, {"date": "2025-03-20", "close": 41.33, "volume": 6124347.0}, {"date": "2025-03-21", "close": 41.42, "volume": 16829400.0}, {"date": "2025-03-24", "close": 42.15, "volume": 8635720.0}, {"date": "2025-03-25", "close": 42.0, "volume": 9103604.0}, {"date": "2025-03-26", "close": 41.98, "volume": 6177040.0}, {"date": "2025-03-27", "close": 41.4, "volume": 4854469.0}, {"date": "2025-03-28", "close": 40.46, "volume": 7361289.0}, {"date": "2025-03-31", "close": 41.15, "volume": 8679312.0}, {"date": "2025-04-01", "close": 41.02, "volume": 6561263.0}, {"date": "2025-04-02", "close": 41.56, "volume": 8446123.0}, {"date": "2025-04-03", "close": 37.04, "volume": 17871850.0}, {"date": "2025-04-04", "close": 34.79, "volume": 21423240.0}, {"date": "2025-04-07", "close": 35.14, "volume": 32030370.0}, {"date": "2025-04-08", "close": 34.92, "volume": 17908050.0}, {"date": "2025-04-09", "close": 37.99, "volume": 31112950.0}, {"date": "2025-04-10", "close": 35.64, "volume": 17346810.0}, {"date": "2025-04-11", "close": 35.39, "volume": 18558160.0}, {"date": "2025-04-14", "close": 36.18, "volume": 12193830.0}, {"date": "2025-04-15", "close": 36.49, "volume": 9309851.0}, {"date": "2025-04-16", "close": 36.0, "volume": 11090060.0}, {"date": "2025-04-17", "close": 35.9, "volume": 15140900.0}, {"date": "2025-04-21", "close": 35.31, "volume": 10062750.0}, {"date": "2025-04-22", "close": 36.34, "volume": 7413665.0}, {"date": "2025-04-23", "close": 37.14, "volume": 8600483.0}, {"date": "2025-04-24", "close": 37.9, "volume": 8135315.0}, {"date": "2025-04-25", "close": 37.67, "volume": 6389219.0}, {"date": "2025-04-28", "close": 38.34, "volume": 10765640.0}, {"date": "2025-04-29", "close": 38.76, "volume": 10904980.0}, {"date": "2025-04-30", "close": 38.34, "volume": 7394605.0}, {"date": "2025-05-01", "close": 38.59, "volume": 5512126.0}, {"date": "2025-05-02", "close": 39.47, "volume": 7950150.0}, {"date": "2025-05-05", "close": 39.35, "volume": 5954576.0}, {"date": "2025-05-06", "close": 38.97, "volume": 7528312.0}, {"date": "2025-05-07", "close": 38.71, "volume": 10077390.0}, {"date": "2025-05-08", "close": 39.56, "volume": 7294465.0}, {"date": "2025-05-09", "close": 39.01, "volume": 7187800.0}, {"date": "2025-05-12", "close": 41.12, "volume": 9839272.0}, {"date": "2025-05-13", "close": 41.35, "volume": 6852575.0}, {"date": "2025-05-14", "close": 41.23, "volume": 6462088.0}, {"date": "2025-05-15", "close": 41.18, "volume": 6487911.0}, {"date": "2025-05-16", "close": 41.4, "volume": 4786451.0}, {"date": "2025-05-19", "close": 41.4, "volume": 6270809.0}, {"date": "2025-05-20", "close": 40.68, "volume": 11772550.0}, {"date": "2025-05-21", "close": 39.12, "volume": 8347557.0}, {"date": "2025-05-22", "close": 39.49, "volume": 10461120.0}, {"date": "2025-05-23", "close": 39.28, "volume": 7395063.0}, {"date": "2025-05-27", "close": 40.03, "volume": 5675412.0}, {"date": "2025-05-28", "close": 39.34, "volume": 8111073.0}, {"date": "2025-05-29", "close": 39.6, "volume": 6824248.0}, {"date": "2025-05-30", "close": 39.5, "volume": 10481140.0}, {"date": "2025-06-02", "close": 39.23, "volume": 7597107.0}, {"date": "2025-06-03", "close": 39.62, "volume": 9616445.0}, {"date": "2025-06-04", "close": 39.51, "volume": 6465680.0}, {"date": "2025-06-05", "close": 39.63, "volume": 8551507.0}, {"date": "2025-06-06", "close": 40.66, "volume": 5710643.0}, {"date": "2025-06-09", "close": 40.45, "volume": 5969004.0}, {"date": "2025-06-10", "close": 40.73, "volume": 4643581.0}, {"date": "2025-06-11", "close": 40.26, "volume": 7284552.0}, {"date": "2025-06-12", "close": 39.94, "volume": 5565991.0}, {"date": "2025-06-13", "close": 38.97, "volume": 6465830.0}, {"date": "2025-06-16", "close": 39.39, "volume": 6628289.0}, {"date": "2025-06-17", "close": 39.03, "volume": 6678374.0}, {"date": "2025-06-18", "close": 39.81, "volume": 7133054.0}, {"date": "2025-06-20", "close": 40.28, "volume": 10243070.0}, {"date": "2025-06-23", "close": 41.05, "volume": 7218891.0}, {"date": "2025-06-24", "close": 41.45, "volume": 8900808.0}, {"date": "2025-06-25", "close": 41.4, "volume": 6152151.0}, {"date": "2025-06-26", "close": 42.54, "volume": 7022702.0}, {"date": "2025-06-27", "close": 42.61, "volume": 8256014.0}, {"date": "2025-06-30", "close": 42.99, "volume": 7689381.0}, {"date": "2025-07-01", "close": 44.2, "volume": 8296457.0}, {"date": "2025-07-02", "close": 45.03, "volume": 6873576.0}, {"date": "2025-07-03", "close": 45.54, "volume": 5612374.0}, {"date": "2025-07-07", "close": 45.16, "volume": 7073013.0}, {"date": "2025-07-08", "close": 45.4, "volume": 10677430.0}, {"date": "2025-07-09", "close": 45.16, "volume": 8841854.0}, {"date": "2025-07-10", "close": 45.5, "volume": 6822809.0}, {"date": "2025-07-11", "close": 45.43, "volume": 8319568.0}, {"date": "2025-07-14", "close": 45.67, "volume": 7394266.0}, {"date": "2025-07-15", "close": 44.37, "volume": 8767358.0}, {"date": "2025-07-16", "close": 44.36, "volume": 11340240.0}, {"date": "2025-07-17", "close": 45.01, "volume": 11042130.0}, {"date": "2025-07-18", "close": 44.25, "volume": 13739450.0}, {"date": "2025-07-21", "close": 44.73, "volume": 9884535.0}, {"date": "2025-07-22", "close": 45.21, "volume": 7226686.0}, {"date": "2025-07-23", "close": 45.82, "volume": 10246550.0}, {"date": "2025-07-24", "close": 45.48, "volume": 6648454.0}, {"date": "2025-07-25", "close": 45.65, "volume": 6278816.0}, {"date": "2025-07-28", "close": 45.09, "volume": 5658519.0}, {"date": "2025-07-29", "close": 44.73, "volume": 5090326.0}, {"date": "2025-07-30", "close": 44.26, "volume": 5372864.0}, {"date": "2025-07-31", "close": 43.71, "volume": 8718519.0}, {"date": "2025-08-01", "close": 42.96, "volume": 8456312.0}, {"date": "2025-08-04", "close": 43.41, "volume": 7175353.0}, {"date": "2025-08-05", "close": 43.42, "volume": 4688599.0}, {"date": "2025-08-06", "close": 43.01, "volume": 4541090.0}, {"date": "2025-08-07", "close": 42.85, "volume": 5936916.0}, {"date": "2025-08-08", "close": 43.07, "volume": 5314385.0}, {"date": "2025-08-11", "close": 42.83, "volume": 5693862.0}, {"date": "2025-08-12", "close": 44.01, "volume": 8368946.0}, {"date": "2025-08-13", "close": 44.81, "volume": 8715780.0}, {"date": "2025-08-14", "close": 44.95, "volume": 4967312.0}, {"date": "2025-08-15", "close": 44.42, "volume": 6876897.0}, {"date": "2025-08-18", "close": 44.33, "volume": 5203784.0}, {"date": "2025-08-19", "close": 44.18, "volume": 6074838.0}, {"date": "2025-08-20", "close": 44.39, "volume": 5170789.0}, {"date": "2025-08-21", "close": 44.07, "volume": 5951303.0}, {"date": "2025-08-22", "close": 45.91, "volume": 6668998.0}, {"date": "2025-08-25", "close": 45.73, "volume": 8060530.0}, {"date": "2025-08-26", "close": 46.36, "volume": 9406466.0}, {"date": "2025-08-27", "close": 46.78, "volume": 8546490.0}, {"date": "2025-08-28", "close": 46.79, "volume": 8817589.0}, {"date": "2025-08-29", "close": 46.82, "volume": 9363229.0}, {"date": "2025-09-02", "close": 46.42, "volume": 6963821.0}, {"date": "2025-09-03", "close": 46.41, "volume": 5456803.0}, {"date": "2025-09-04", "close": 47.07, "volume": 5621380.0}, {"date": "2025-09-05", "close": 46.52, "volume": 7854923.0}, {"date": "2025-09-08", "close": 46.01, "volume": 6170188.0}, {"date": "2025-09-09", "close": 45.29, "volume": 12564900.0}, {"date": "2025-09-10", "close": 45.12, "volume": 10523660.0}, {"date": "2025-09-11", "close": 45.3, "volume": 7388971.0}, {"date": "2025-09-12", "close": 45.2, "volume": 8029440.0}, {"date": "2025-09-15", "close": 44.78, "volume": 6904188.0}, {"date": "2025-09-16", "close": 44.56, "volume": 6037165.0}, {"date": "2025-09-17", "close": 45.38, "volume": 9131759.0}, {"date": "2025-09-18", "close": 46.08, "volume": 7483928.0}, {"date": "2025-09-19", "close": 45.99, "volume": 19223510.0}, {"date": "2025-09-22", "close": 45.39, "volume": 6339546.0}, {"date": "2025-09-23", "close": 45.7, "volume": 8004320.0}, {"date": "2025-09-24", "close": 45.89, "volume": 8221179.0}, {"date": "2025-09-25", "close": 45.74, "volume": 5384470.0}, {"date": "2025-09-26", "close": 46.02, "volume": 4366549.0}, {"date": "2025-09-29", "close": 45.92, "volume": 4902874.0}, {"date": "2025-09-30", "close": 45.72, "volume": 9721711.0}, {"date": "2025-10-01", "close": 45.57, "volume": 7257832.0}, {"date": "2025-10-02", "close": 45.36, "volume": 5396501.0}, {"date": "2025-10-03", "close": 45.52, "volume": 6539630.0}, {"date": "2025-10-06", "close": 45.33, "volume": 9665936.0}, {"date": "2025-10-07", "close": 45.2, "volume": 6460300.0}, {"date": "2025-10-08", "close": 44.14, "volume": 6915790.0}, {"date": "2025-10-09", "close": 44.25, "volume": 6963523.0}, {"date": "2025-10-10", "close": 42.31, "volume": 8512309.0}, {"date": "2025-10-13", "close": 42.95, "volume": 7160235.0}, {"date": "2025-10-14", "close": 43.93, "volume": 10231050.0}, {"date": "2025-10-15", "close": 43.26, "volume": 8881269.0}, {"date": "2025-10-16", "close": 41.09, "volume": 15162190.0}, {"date": "2025-10-17", "close": 42.6, "volume": 19866630.0}, {"date": "2025-10-20", "close": 43.45, "volume": 8580670.0}, {"date": "2025-10-21", "close": 43.83, "volume": 8726479.0}, {"date": "2025-10-22", "close": 43.6, "volume": 8417363.0}, {"date": "2025-10-23", "close": 43.61, "volume": 6909775.0}, {"date": "2025-10-24", "close": 44.19, "volume": 5824542.0}, {"date": "2025-10-27", "close": 44.63, "volume": 9207121.0}, {"date": "2025-10-28", "close": 44.33, "volume": 7056760.0}, {"date": "2025-10-29", "close": 43.91, "volume": 9490754.0}, {"date": "2025-10-30", "close": 44.34, "volume": 7313135.0}, {"date": "2025-10-31", "close": 44.63, "volume": 6214335.0}, {"date": "2025-11-03", "close": 44.22, "volume": 12313290.0}, {"date": "2025-11-04", "close": 43.73, "volume": 12371610.0}, {"date": "2025-11-05", "close": 44.06, "volume": 9574726.0}, {"date": "2025-11-06", "close": 44.01, "volume": 6387708.0}, {"date": "2025-11-07", "close": 44.74, "volume": 6741070.0}, {"date": "2025-11-10", "close": 45.12, "volume": 6577011.0}, {"date": "2025-11-11", "close": 45.31, "volume": 4798824.0}, {"date": "2025-11-12", "close": 45.64, "volume": 8622592.0}, {"date": "2025-11-13", "close": 45.33, "volume": 11445150.0}, {"date": "2025-11-14", "close": 44.86, "volume": 7258463.0}, {"date": "2025-11-17", "close": 43.92, "volume": 9530432.0}, {"date": "2025-11-18", "close": 44.34, "volume": 6656210.0}, {"date": "2025-11-19", "close": 44.65, "volume": 5999005.0}, {"date": "2025-11-20", "close": 44.4, "volume": 8232285.0}, {"date": "2025-11-21", "close": 45.48, "volume": 9239059.0}, {"date": "2025-11-24", "close": 45.5, "volume": 11189370.0}, {"date": "2025-11-25", "close": 46.32, "volume": 7575728.0}, {"date": "2025-11-26", "close": 46.24, "volume": 5988192.0}, {"date": "2025-11-28", "close": 46.5, "volume": 3929997.0}, {"date": "2025-12-01", "close": 46.57, "volume": 8937602.0}, {"date": "2025-12-02", "close": 46.48, "volume": 4645013.0}, {"date": "2025-12-03", "close": 47.42, "volume": 5471905.0}, {"date": "2025-12-04", "close": 47.54, "volume": 7882708.0}, {"date": "2025-12-05", "close": 47.53, "volume": 5196687.0}, {"date": "2025-12-08", "close": 47.7, "volume": 7837414.0}, {"date": "2025-12-09", "close": 47.92, "volume": 8344373.0}, {"date": "2025-12-10", "close": 49.56, "volume": 10268990.0}, {"date": "2025-12-11", "close": 49.7, "volume": 9095486.0}, {"date": "2025-12-12", "close": 49.89, "volume": 11452630.0}, {"date": "2025-12-15", "close": 49.74, "volume": 6284965.0}, {"date": "2025-12-16", "close": 49.71, "volume": 9057126.0}, {"date": "2025-12-17", "close": 50.15, "volume": 8882074.0}, {"date": "2025-12-18", "close": 49.94, "volume": 7590537.0}, {"date": "2025-12-19", "close": 50.08, "volume": 13181940.0}, {"date": "2025-12-22", "close": 50.56, "volume": 6950561.0}, {"date": "2025-12-23", "close": 50.49, "volume": 6807669.0}, {"date": "2025-12-24", "close": 50.74, "volume": 2871587.0}, {"date": "2025-12-26", "close": 50.61, "volume": 3239513.0}, {"date": "2025-12-29", "close": 50.02, "volume": 7100015.0}, {"date": "2025-12-30", "close": 49.56, "volume": 5095210.0}, {"date": "2025-12-31", "close": 49.21, "volume": 4490574.0}, {"date": "2026-01-02", "close": 49.74, "volume": 5930974.0}, {"date": "2026-01-05", "close": 50.48, "volume": 11054040.0}, {"date": "2026-01-06", "close": 51.18, "volume": 7619757.0}, {"date": "2026-01-07", "close": 50.58, "volume": 6721477.0}, {"date": "2026-01-08", "close": 50.95, "volume": 7713482.0}, {"date": "2026-01-09", "close": 50.62, "volume": 7521712.0}, {"date": "2026-01-12", "close": 50.14, "volume": 11918750.0}, {"date": "2026-01-13", "close": 49.69, "volume": 10404430.0}, {"date": "2026-01-14", "close": 49.83, "volume": 10681810.0}, {"date": "2026-01-15", "close": 50.28, "volume": 5737139.0}, {"date": "2026-01-16", "close": 49.99, "volume": 8297457.0}, {"date": "2026-01-20", "close": 49.14, "volume": 18662710.0}, {"date": "2026-01-21", "close": 50.02, "volume": 16770230.0}, {"date": "2026-01-22", "close": 50.3, "volume": 11630110.0}, {"date": "2026-01-23", "close": 49.57, "volume": 12505510.0}, {"date": "2026-01-26", "close": 50.19, "volume": 10018280.0}, {"date": "2026-01-27", "close": 50.89, "volume": 10000650.0}, {"date": "2026-01-28", "close": 50.31, "volume": 11102690.0}, {"date": "2026-01-29", "close": 51.32, "volume": 12269610.0}, {"date": "2026-01-30", "close": 51.42, "volume": 12027680.0}, {"date": "2026-02-02", "close": 52.66, "volume": 12477410.0}, {"date": "2026-02-03", "close": 54.03, "volume": 15914060.0}, {"date": "2026-02-04", "close": 55.11, "volume": 12554520.0}, {"date": "2026-02-05", "close": 55.14, "volume": 9738105.0}, {"date": "2026-02-06", "close": 55.81, "volume": 7399807.0}, {"date": "2026-02-09", "close": 54.78, "volume": 11304970.0}, {"date": "2026-02-10", "close": 55.1, "volume": 8195911.0}, {"date": "2026-02-11", "close": 54.04, "volume": 9983211.0}, {"date": "2026-02-12", "close": 52.07, "volume": 11461810.0}, {"date": "2026-02-13", "close": 51.9, "volume": 7003032.0}, {"date": "2026-02-17", "close": 52.2, "volume": 7508749.0}, {"date": "2026-02-18", "close": 52.69, "volume": 6804439.0}, {"date": "2026-02-19", "close": 51.78, "volume": 9333719.0}, {"date": "2026-02-20", "close": 52.32, "volume": 9437132.0}, {"date": "2026-02-23", "close": 50.09, "volume": 9735239.0}, {"date": "2026-02-24", "close": 49.66, "volume": 6753073.0}, {"date": "2026-02-25", "close": 50.57, "volume": 5635439.0}, {"date": "2026-02-26", "close": 51.5, "volume": 6013618.0}, {"date": "2026-02-27", "close": 49.31, "volume": 11533800.0}, {"date": "2026-03-02", "close": 49.55, "volume": 6514159.0}, {"date": "2026-03-03", "close": 49.3, "volume": 5377800.0}, {"date": "2026-03-04", "close": 49.11, "volume": 5166834.0}, {"date": "2026-03-05", "close": 48.48, "volume": 7143348.0}, {"date": "2026-03-06", "close": 46.49, "volume": 20735350.0}, {"date": "2026-03-09", "close": 46.75, "volume": 9819146.0}, {"date": "2026-03-10", "close": 46.65, "volume": 6508101.0}, {"date": "2026-03-11", "close": 45.65, "volume": 11811280.0}, {"date": "2026-03-12", "close": 44.37, "volume": 14445680.0}, {"date": "2026-03-13", "close": 43.83, "volume": 8962462.0}, {"date": "2026-03-16", "close": 44.52, "volume": 11570020.0}, {"date": "2026-03-17", "close": 44.59, "volume": 9344865.0}, {"date": "2026-03-18", "close": 43.85, "volume": 11048560.0}, {"date": "2026-03-19", "close": 43.88, "volume": 11009680.0}, {"date": "2026-03-20", "close": 44.16, "volume": 18050230.0}, {"date": "2026-03-23", "close": 44.86, "volume": 10209660.0}, {"date": "2026-03-24", "close": 45.32, "volume": 8304649.0}, {"date": "2026-03-25", "close": 45.39, "volume": 7008466.0}, {"date": "2026-03-26", "close": 44.97, "volume": 8772439.0}, {"date": "2026-03-27", "close": 44.53, "volume": 13424760.0}, {"date": "2026-03-30", "close": 44.64, "volume": 8738395.0}, {"date": "2026-03-31", "close": 45.97, "volume": 10011130.0}, {"date": "2026-04-01", "close": 46.71, "volume": 10065360.0}, {"date": "2026-04-02", "close": 47.16, "volume": 9200963.0}, {"date": "2026-04-06", "close": 47.64, "volume": 8677464.0}, {"date": "2026-04-07", "close": 47.83, "volume": 13743690.0}, {"date": "2026-04-08", "close": 49.29, "volume": 13813060.0}, {"date": "2026-04-09", "close": 50.48, "volume": 11399180.0}, {"date": "2026-04-10", "close": 49.6, "volume": 9238641.0}, {"date": "2026-04-13", "close": 50.01, "volume": 5233133.0}, {"date": "2026-04-14", "close": 49.53, "volume": 6856736.0}, {"date": "2026-04-15", "close": 49.59, "volume": 7225521.0}, {"date": "2026-04-16", "close": 49.43, "volume": 10206910.0}, {"date": "2026-04-17", "close": 50.57, "volume": 13512710.0}, {"date": "2026-04-20", "close": 50.84, "volume": 7352439.0}, {"date": "2026-04-21", "close": 51.07, "volume": 8665188.0}, {"date": "2026-04-22", "close": 50.95, "volume": 6804020.0}, {"date": "2026-04-23", "close": 51.4, "volume": 8070663.0}, {"date": "2026-04-24", "close": 50.73, "volume": 7321117.0}, {"date": "2026-04-27", "close": 51.23, "volume": 7201671.0}, {"date": "2026-04-28", "close": 51.15, "volume": 7452932.0}, {"date": "2026-04-29", "close": 50.65, "volume": 6869544.0}, {"date": "2026-04-30", "close": 51.5, "volume": 7608444.0}, {"date": "2026-05-01", "close": 50.93, "volume": 4847260.0}, {"date": "2026-05-04", "close": 49.48, "volume": 6511830.0}, {"date": "2026-05-05", "close": 49.95, "volume": 6055830.0}, {"date": "2026-05-06", "close": 50.8, "volume": 4995934.0}, {"date": "2026-05-07", "close": 49.74, "volume": 5339077.0}, {"date": "2026-05-08", "close": 49.11, "volume": 4301470.0}, {"date": "2026-05-11", "close": 47.97, "volume": 6549289.0}, {"date": "2026-05-12", "close": 47.79, "volume": 8684814.0}, {"date": "2026-05-13", "close": 46.54, "volume": 12525710.0}, {"date": "2026-05-14", "close": 47.13, "volume": 9802557.0}, {"date": "2026-05-15", "close": 46.96, "volume": 6502646.0}, {"date": "2026-05-18", "close": 47.05, "volume": 5401568.0}, {"date": "2026-05-19", "close": 46.77, "volume": 5447784.0}, {"date": "2026-05-20", "close": 48.0, "volume": 7078082.0}, {"date": "2026-05-21", "close": 47.89, "volume": 7088130.0}, {"date": "2026-05-22", "close": 48.38, "volume": 5460925.0}, {"date": "2026-05-26", "close": 48.68, "volume": 5280253.0}, {"date": "2026-05-27", "close": 48.46, "volume": 6863577.0}, {"date": "2026-05-28", "close": 47.8, "volume": 8100511.0}, {"date": "2026-05-29", "close": 48.21, "volume": 13590050.0}, {"date": "2026-06-01", "close": 46.87, "volume": 11593290.0}, {"date": "2026-06-02", "close": 48.12, "volume": 13085190.0}, {"date": "2026-06-03", "close": 47.42, "volume": 8257100.0}, {"date": "2026-06-04", "close": 49.18, "volume": 11453280.0}, {"date": "2026-06-05", "close": 49.2, "volume": 6861769.0}, {"date": "2026-06-08", "close": 48.83, "volume": 6433712.0}, {"date": "2026-06-09", "close": 49.43, "volume": 8517709.0}, {"date": "2026-06-10", "close": 49.76, "volume": 9144391.0}, {"date": "2026-06-11", "close": 50.68, "volume": 11512940.0}, {"date": "2026-06-12", "close": 51.66, "volume": 9181772.0}, {"date": "2026-06-15", "close": 48.48, "volume": 22998910.0}, {"date": "2026-06-16", "close": 49.13, "volume": 20284810.0}, {"date": "2026-06-17", "close": 48.17, "volume": 14775210.0}, {"date": "2026-06-18", "close": 48.33, "volume": 18836930.0}, {"date": "2026-06-22", "close": 48.76, "volume": 13838890.0}, {"date": "2026-06-23", "close": 49.67, "volume": 15988830.0}, {"date": "2026-06-24", "close": 49.79, "volume": 11272460.0}, {"date": "2026-06-25", "close": 50.67, "volume": 9331121.0}, {"date": "2026-06-26", "close": 50.49, "volume": 8826217.0}, {"date": "2026-06-29", "close": 50.58, "volume": 6096964.0}, {"date": "2026-06-30", "close": 49.82, "volume": 6825459.0}, {"date": "2026-07-01", "close": 50.89, "volume": 7840386.0}, {"date": "2026-07-02", "close": 50.98, "volume": 6858800.0}, {"date": "2026-07-06", "close": 51.42, "volume": 5985938.0}, {"date": "2026-07-07", "close": 51.36, "volume": 7510768.0}, {"date": "2026-07-08", "close": 49.69, "volume": 6865935.0}, {"date": "2026-07-09", "close": 51.37, "volume": 9904675.0}, {"date": "2026-07-10", "close": 51.67, "volume": 6037126.0}, {"date": "2026-07-13", "close": 51.95, "volume": 7153186.0}, {"date": "2026-07-14", "close": 51.95, "volume": 7627039.0}, {"date": "2026-07-15", "close": 52.8, "volume": 6300014.0}, {"date": "2026-07-16", "close": 53.25, "volume": 11491100.0}, {"date": "2026-07-17", "close": 52.5, "volume": 13920630.0}, {"date": "2026-07-20", "close": 51.0, "volume": 11250500.0}, {"date": "2026-07-21", "close": 51.38, "volume": 9091736.0}, {"date": "2026-07-22", "close": 51.73, "volume": 7319602.0}, {"date": "2026-07-23", "close": 51.2, "volume": 5973810.0}, {"date": "2026-07-24", "close": 51.76, "volume": 5033588.0}, {"date": "2026-07-27", "close": 52.12, "volume": 5630450.0}, {"date": "2026-07-28", "close": 52.99, "volume": 8120938.0}, {"date": "2026-07-29", "close": 52.31, "volume": 7326988.0}, {"date": "2026-07-30", "close": 52.01, "volume": 8529068.0}, {"date": "2026-07-31", "close": 51.84, "volume": 6990870.0}, {"date": "2026-08-03", "close": 51.92, "volume": 8206267.0}, {"date": "2026-08-04", "close": 52.66, "volume": 5427013.0}, {"date": "2026-08-05", "close": 52.85, "volume": 9252313.0}, {"date": "2026-08-06", "close": 52.59, "volume": 6174464.0}, {"date": "2026-08-07", "close": 52.35, "volume": 6346377.0}, {"date": "2026-08-10", "close": 51.86, "volume": 5390555.0}, {"date": "2026-08-11", "close": 52.31, "volume": 5838656.0}, {"date": "2026-08-12", "close": 52.67, "volume": 5726872.0}, {"date": "2026-08-13", "close": 52.99, "volume": 5323973.0}, {"date": "2026-08-14", "close": 53.1, "volume": 6130871.0}, {"date": "2026-08-17", "close": 52.53, "volume": 6457026.0}, {"date": "2026-08-18", "close": 52.41, "volume": 5299872.0}, {"date": "2026-08-19", "close": 50.97, "volume": 5330370.0}, {"date": "2026-08-20", "close": 50.23, "volume": 5505016.0}, {"date": "2026-08-21", "close": 50.42, "volume": 6199071.0}, {"date": "2026-08-24", "close": 50.81, "volume": 4136986.0}, {"date": "2026-08-25", "close": 50.3, "volume": 5505033.0}, {"date": "2026-08-26", "close": 50.67, "volume": 5120370.0}, {"date": "2026-08-27", "close": 50.3, "volume": 4840017.0}, {"date": "2026-08-28", "close": 50.43, "volume": 4619550.0}, {"date": "2026-08-31", "close": 49.58, "volume": 8264150.0}, {"date": "2026-09-01", "close": 49.44, "volume": 6697275.0}, {"date": "2026-09-02", "close": 50.81, "volume": 6430933.0}, {"date": "2026-09-03", "close": 51.61, "volume": 4759285.0}, {"date": "2026-09-04", "close": 51.65, "volume": 4614751.0}, {"date": "2026-09-08", "close": 50.55, "volume": 6080922.0}, {"date": "2026-09-09", "close": 50.15, "volume": 5558110.0}, {"date": "2026-09-10", "close": 50.33, "volume": 8266997.0}, {"date": "2026-09-11", "close": 50.4, "volume": 3789600.0}, {"date": "2026-09-14", "close": 50.1, "volume": 4354161.0}, {"date": "2026-09-15", "close": 50.46, "volume": 10011690.0}, {"date": "2026-09-16", "close": 48.44, "volume": 11698420.0}, {"date": "2026-09-17", "close": 48.45, "volume": 10167730.0}, {"date": "2026-09-18", "close": 48.56, "volume": 17198170.0}, {"date": "2026-09-21", "close": 49.0, "volume": 9847559.0}, {"date": "2026-09-22", "close": 48.07, "volume": 10234840.0}, {"date": "2026-09-23", "close": 47.0, "volume": 6298062.0}, {"date": "2026-09-24", "close": 47.18, "volume": 6371754.0}, {"date": "2026-09-25", "close": 47.66, "volume": 7173735.0}, {"date": "2026-09-28", "close": 47.09, "volume": 6435063.0}, {"date": "2026-09-29", "close": 46.44, "volume": 7935088.0}, {"date": "2026-09-30", "close": 46.3, "volume": 7327859.0}, {"date": "2026-10-01", "close": 46.28, "volume": 8866462.0}, {"date": "2026-10-02", "close": 46.45, "volume": 9146758.0}, {"date": "2026-10-05", "close": 46.33, "volume": 10442330.0}, {"date": "2026-10-06", "close": 46.25, "volume": 8353205.0}, {"date": "2026-10-07", "close": 45.58, "volume": 7585273.0}, {"date": "2026-10-08", "close": 46.18, "volume": 9388780.0}, {"date": "2026-10-09", "close": 46.11, "volume": 6790307.0}, {"date": "2026-10-12", "close": 46.64, "volume": 6302920.0}, {"date": "2026-10-13", "close": 45.92, "volume": 6666357.0}, {"date": "2026-10-14", "close": 45.57, "volume": 7568583.0}, {"date": "2026-10-15", "close": 46.57, "volume": 12631170.0}, {"date": "2026-10-16", "close": 47.07, "volume": 14084720.0}, {"date": "2026-10-19", "close": 46.32, "volume": 8365110.0}, {"date": "2026-10-20", "close": 47.33, "volume": 9274311.0}, {"date": "2026-10-21", "close": 47.73, "volume": 6726446.0}, {"date": "2026-10-22", "close": 48.42, "volume": 6339836.0}, {"date": "2026-10-23", "close": 48.44, "volume": 6657653.0}, {"date": "2026-10-26", "close": 48.91, "volume": 8597745.0}, {"date": "2026-10-27", "close": 48.54, "volume": 7459430.0}, {"date": "2026-10-28", "close": 48.42, "volume": 8692262.0}], "refreshing": true}