{"ticker": "USB", "overview": {"cik": "36104", "ticker": "USB", "name": "US BANCORP \\DE\\", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "424B2", "date": "2026-08-31", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025692", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025674", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025673", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025672", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025671", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007397", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006525", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-28", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025367", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-28", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025212", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-28", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025211", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-27", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025154", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-27", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025151", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-27", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025100", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-26", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-024833", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-25", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-024751", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024701", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-24", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-024577", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-24", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024554", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024347", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024342", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-19", "title": "Form N-PX", "accession": "0001438934-26-000998", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-024132", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024060", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023940", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023939", "price_sensitive": false}]}, "description": "US BANCORP \\DE\\ trades as USB on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 47 insider filings for the company, from July 2026 to August 2026. Across those, 2 insiders disclosed 2 sales totalling $4.03M. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 4028589.819, "net": -4028589.819, "insiders": 2, "first_date": "2026-07-20", "last_date": "2026-08-28"}, "metrics": {"ticker": "USB", "has_prices": true, "as_of": "2026-08-07", "last": 63.94, "prev_close": 63.81, "change": 0.12999999999999545, "change_pct": 0.002037298229117622, "session_volume": 4412455.0, "vwap_5": 64.07127730185813, "vwap_20": 63.516579004639155, "vwap_60": 59.39114747644578, "vwap_250": 53.72941455109326, "high_52w": 64.47, "low_52w": 45.47, "avg_volume_20": 8409272.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007397", "src": "INSIDERS", "ticker": "USB", "cik": "36104", "company": "US BANCORP \\DE\\", "company_raw": "US BANCORP \\DE\\", "who": "Gunjan Kedia", "who_key": "Kedia Gunjan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1700670.057, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO offloads $1.7M of USB", "source_url": "https://www.sec.gov/Archives/edgar/data/1628719/000122520826007397/0001225208-26-007397-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "0001225208-26-006706", "src": "INSIDERS", "ticker": "USB", "cik": "36104", "company": "US BANCORP \\DE\\", "company_raw": "US BANCORP \\DE\\", "who": "James L. Chosy", "who_key": "CHOSY JAMES L", "role": "Senior EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on USB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/36104/000122520826006706/0001225208-26-006706-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150640}, {"id": "0001225208-26-006705", "src": "INSIDERS", "ticker": "USB", "cik": "36104", "company": "US BANCORP \\DE\\", "company_raw": "US BANCORP \\DE\\", "who": "Stephen L. Philipson", "who_key": "Philipson Stephen L", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2327919.762, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $2.3M of USB", "source_url": "https://www.sec.gov/Archives/edgar/data/36104/000122520826006705/0001225208-26-006705-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152080}, {"id": "13DG-0002100119-26-001269", "src": "13DG", "ticker": "USB", "cik": "36104", "company": "US BANCORP \\DE\\", "company_raw": "US BANCORP \\DE\\", "who": "US Bancorp \\DE\\", "who_key": "US BANCORP \\DE\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "US BANCORP \\DE\\ takes a 7.52% passive stake in USB", "source_url": "https://www.sec.gov/Archives/edgar/data/36104/0002100119-26-001269-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0000102909-26-002592", "src": "13DG", "ticker": "USB", "cik": "36104", "company": "US BANCORP \\DE\\", "company_raw": "US BANCORP \\DE\\", "who": "US Bancorp \\DE\\", "who_key": "US BANCORP \\DE\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "US BANCORP \\DE\\ adjusts its stake in USB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36104/0000102909-26-002592-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2025-20032248-T42", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "O: 150 Main Street Trust > Bank of America\nU.S. Bancorp Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims USB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579760}, {"id": "HOUSE-2025-20032211-T140", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": ",000\nF S: New\nS O: Fidelity Rollover IRA\nSP U.S. Bancorp Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims USB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584080}, {"id": "HOUSE-2026-20033779-T3", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "United Bank Brokerage Account\n2000134527SP U.S. Bancorp Common Stock", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Carol Devine Miller trims USB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033779.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867760}, {"id": "HOUSE-2025-20029135-T12", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": ": Matt Miller Investment Management Account\nU.S. Bancorp Common Stock", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Carol Devine Miller sells USB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029135.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867760}, {"id": "HOUSE-2025-20032070-T199", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": ",000\nF S: New\nS O: Fidelity Rollover IRA\nSP U.S. Bancorp Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle adds USB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057840}, {"id": "HOUSE-2025-20030930-T114", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "ent manager, without my input or\ndirection.\nU.S. Bancorp Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Ritchie John Torres files a buy in USB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105360}, {"id": "HOUSE-2024-20025280-T5", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "- $15,000\nF S: New\nL: US\nD: Mutual Fund\nSP U.S. Bancorp Common Stock", "who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Mike Kelly dumps USB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025280.pdf", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347280}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-1", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518640}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-22", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518640}, {"id": "SENATE-e158755a9569408da3d6bd3563a837df-4", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp", "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": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e158755a-9569-408d-a3d6-bd3563a837df/", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668400}, {"id": "HOUSE-2023-20023404-T463", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "Goldman 1997 Trust > DSG Investment Holdings LLC > TACS\nU.S. Bancorp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps USB ($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": 1741840}, {"id": "HOUSE-2023-20023083-T84", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": ",000\nF S: New\nS O: John Marshall Collins Rollover IRA\nSP U.S. Bancorp", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren sells USB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809520}, {"id": "HOUSE-2023-20022948-T152", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "S O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nU.S. Bancorp", "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": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds USB 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": 1875760}, {"id": "SENATE-39cfdfe3cf60434eade7953741614120-0", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp Common Stock", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Angus S King, Jr. trims USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/39cfdfe3-cf60-434e-ade7-953741614120/", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906000}, {"id": "HOUSE-2023-20021081-T18", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "$1,001 - $15,000\nF S: New\nS O: Euro Pacific Capital IRA\nU.S. Bancorp", "who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael K. Simpson adds USB to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914640}, {"id": "HOUSE-2023-20022653-T236", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "Goldman 1997 Trust > DSG Investment Holdings LLC > TACS\nU.S. Bancorp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps USB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926160}, {"id": "HOUSE-2023-20022407-T115", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "on\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nU.S. Bancorp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds USB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975120}, {"id": "SENATE-a8e388bc72c54227b6f364b7bb779883-0", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559760}, {"id": "SENATE-a8e388bc72c54227b6f364b7bb779883-15", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559760}, {"id": "SENATE-84915b6e846b411b907e46fd4a179919-0", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito buys USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/84915b6e-846b-411b-907e-46fd4a179919/", "trade_date": "2021-06-24", "timestamp": "2021-06-24", "mins": 2818960}, {"id": "SENATE-ab7ffb25df44407d99721608b7be4861-1", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito buys USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab7ffb25-df44-407d-9972-1608b7be4861/", "trade_date": "2021-03-09", "timestamp": "2021-03-09", "mins": 2973040}, {"id": "SENATE-5809a671cb5c46c3a6ec35481814e274-27", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, adds USB to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5809a671-cb5c-46c3-a6ec-35481814e274/", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261040}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-88", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp", "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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps USB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446800}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-88", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp", "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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps USB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446800}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-15", "src": "CONGRESS", "ticker": "USB", "cik": "", "company": "US BANCORP \\DE\\", "company_raw": "U.S. Bancorp", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps USB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730480}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001269", "src": "13DG", "ticker": "USB", "cik": "36104", "company": "US BANCORP \\DE\\", "company_raw": "US BANCORP \\DE\\", "who": "US Bancorp \\DE\\", "who_key": "US BANCORP \\DE\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "US BANCORP \\DE\\ takes a 7.52% passive stake in USB", "source_url": "https://www.sec.gov/Archives/edgar/data/36104/0002100119-26-001269-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0000102909-26-002592", "src": "13DG", "ticker": "USB", "cik": "36104", "company": "US BANCORP \\DE\\", "company_raw": "US BANCORP \\DE\\", "who": "US Bancorp \\DE\\", "who_key": "US BANCORP \\DE\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "US BANCORP \\DE\\ adjusts its stake in USB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36104/0000102909-26-002592-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "USB (US BANCORP \\DE\\)", "new_value": "U.S. Bancorp Common Stock", "effective": "", "evidence": "we hold USB as US BANCORP \\DE\\; the NYSE universe lists that code as U.S. Bancorp Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T09:30:36.176255"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "U.S. Bancorp Common Stock", "new_value": "US BANCORP \\DE\\", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000036104", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000036104", "applied": 1, "detected_at": "2026-10-28T09:29:35.826266"}]}, "key_people": [{"who": "Stephen L. Philipson", "who_key": "Philipson Stephen L", "role": "Vice Chair", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2327919.762, "net": -2327919.762, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2327919.762, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/36104/000122520826006705/0001225208-26-006705-index.htm"}], "latest": {"action": "SELL", "amount": 2327919.762, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/36104/000122520826006705/0001225208-26-006705-index.htm"}}, {"who": "Gunjan Kedia", "who_key": "Kedia Gunjan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1700670.057, "net": -1700670.057, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1700670.057, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628719/000122520826007397/0001225208-26-007397-index.htm"}], "latest": {"action": "SELL", "amount": 1700670.057, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628719/000122520826007397/0001225208-26-007397-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "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"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.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. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 31003.0, "net": -31003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6b2185d5-94ef-4af2-9159-6d00d7e5dcee/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-09-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e19679ff-7baf-4d06-982a-fe1e2d32ffba/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6b2185d5-94ef-4af2-9159-6d00d7e5dcee/"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033779.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029135.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033779.pdf"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (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": "2016-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/887f19e5-8a16-4f96-b317-ce70265f2e46/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/887f19e5-8a16-4f96-b317-ce70265f2e46/"}}, {"who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}}], "activity": [{"date": "2026-08-28", "net": -1700670.057}], "announcements": [{"form": "424B2", "date": "2026-08-31", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025692", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025674", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025673", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025672", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025671", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007397", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006525", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-28", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025367", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-28", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025212", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-28", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025211", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-27", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025154", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-27", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-025151", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-27", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-025100", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-26", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-024833", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-25", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-024751", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024701", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-24", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-024577", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-24", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024554", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024347", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024342", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-19", "title": "Form N-PX", "accession": "0001438934-26-000998", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-024132", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-024060", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023940", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023939", "price_sensitive": false}], "performance": {"ticker": "USB", "has_prices": true, "summary": {"n": 19, "avg": 0.34133522064920946, "win_rate": 1.0, "best": 0.8159613746094858, "worst": 0.12412095639943732, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 48.22, "return": 0.32600580671920365}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 45.3, "return": 0.4114790286975718}, {"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": 35.61, "return": 0.7955630440887391}, {"who": "Hon. Michael K. Simpson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 ID02", "amount": 15001.0, "date": "2023-03-14", "score": 0.0, "ref_price": 37.51, "return": 0.704612103439083}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 49.8, "return": 0.28393574297188756}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-06-24", "score": 0.0, "ref_price": 56.88, "return": 0.12412095639943732}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-03-09", "score": 0.0, "ref_price": 52.9, "return": 0.20869565217391303}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 35.21, "return": 0.8159613746094858}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 52.34, "return": 0.22162781811234225}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 52.34, "return": 0.22162781811234225}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 50.42, "return": 0.2681475604918682}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 50.42, "return": 0.2681475604918682}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 51.08, "return": 0.2517619420516836}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 51.08, "return": 0.2517619420516836}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-04-05", "score": 0.0, "ref_price": 51.04, "return": 0.2527429467084639}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 55.03, "return": 0.16191168453570773}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-01-30", "score": 0.0, "ref_price": 52.85, "return": 0.20983916745506143}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-01-25", "score": 0.0, "ref_price": 52.45, "return": 0.2190657769304098}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-09-23", "score": 0.0, "ref_price": 42.96, "return": 0.4883612662942271}]}, "price_series": [{"date": "2016-08-08", "close": 42.94, "volume": 4461190.0}, {"date": "2016-08-09", "close": 42.83, "volume": 3698294.0}, {"date": "2016-08-10", "close": 42.5, "volume": 3738135.0}, {"date": "2016-08-11", "close": 42.82, "volume": 6211571.0}, {"date": "2016-08-12", "close": 42.73, "volume": 4349232.0}, {"date": "2016-08-15", "close": 42.98, "volume": 5279100.0}, {"date": "2016-08-16", "close": 43.02, "volume": 4833035.0}, {"date": "2016-08-17", "close": 43.22, "volume": 6347953.0}, {"date": "2016-08-18", "close": 43.22, "volume": 4652449.0}, {"date": "2016-08-19", "close": 43.35, "volume": 3977552.0}, {"date": "2016-08-22", "close": 43.37, "volume": 3386637.0}, {"date": "2016-08-23", "close": 43.44, "volume": 4160074.0}, {"date": "2016-08-24", "close": 43.24, "volume": 8589783.0}, {"date": "2016-08-25", "close": 43.4, "volume": 5769685.0}, {"date": "2016-08-26", "close": 43.4, "volume": 6590665.0}, {"date": "2016-08-29", "close": 43.84, "volume": 7241274.0}, {"date": "2016-08-30", "close": 44.08, "volume": 5502774.0}, {"date": "2016-08-31", "close": 44.15, "volume": 6994746.0}, {"date": "2016-09-01", "close": 44.03, "volume": 5195433.0}, {"date": "2016-09-02", "close": 44.16, "volume": 4264180.0}, {"date": "2016-09-06", "close": 43.86, "volume": 6601841.0}, {"date": "2016-09-07", "close": 43.66, "volume": 7524192.0}, {"date": "2016-09-08", "close": 43.84, "volume": 6421655.0}, {"date": "2016-09-09", "close": 43.41, "volume": 6656745.0}, {"date": "2016-09-12", "close": 43.8, "volume": 9275984.0}, {"date": "2016-09-13", "close": 43.23, "volume": 7898552.0}, {"date": "2016-09-14", "close": 42.92, "volume": 6153620.0}, {"date": "2016-09-15", "close": 43.03, "volume": 10510870.0}, {"date": "2016-09-16", "close": 42.6, "volume": 9204925.0}, {"date": "2016-09-19", "close": 42.86, "volume": 5492619.0}, {"date": "2016-09-20", "close": 43.02, "volume": 7091991.0}, {"date": "2016-09-21", "close": 43.26, "volume": 7157051.0}, {"date": "2016-09-22", "close": 43.17, "volume": 4788200.0}, {"date": "2016-09-23", "close": 42.96, "volume": 5960311.0}, {"date": "2016-09-26", "close": 42.47, "volume": 8526228.0}, {"date": "2016-09-27", "close": 42.9, "volume": 6747795.0}, {"date": "2016-09-28", "close": 42.81, "volume": 4482646.0}, {"date": "2016-09-29", "close": 42.48, "volume": 7683322.0}, {"date": "2016-09-30", "close": 42.89, "volume": 7613621.0}, {"date": "2016-10-03", "close": 42.66, "volume": 5421920.0}, {"date": "2016-10-04", "close": 42.85, "volume": 8364680.0}, {"date": "2016-10-05", "close": 43.65, "volume": 6858522.0}, {"date": "2016-10-06", "close": 43.89, "volume": 12170020.0}, {"date": "2016-10-07", "close": 43.7, "volume": 6560004.0}, {"date": "2016-10-10", "close": 43.8, "volume": 4797371.0}, {"date": "2016-10-11", "close": 43.29, "volume": 6334624.0}, {"date": "2016-10-12", "close": 43.4, "volume": 4025201.0}, {"date": "2016-10-13", "close": 42.88, "volume": 6508889.0}, {"date": "2016-10-14", "close": 42.85, "volume": 5785382.0}, {"date": "2016-10-17", "close": 42.72, "volume": 6288114.0}, {"date": "2016-10-18", "close": 43.01, "volume": 6297418.0}, {"date": "2016-10-19", "close": 43.58, "volume": 10309450.0}, {"date": "2016-10-20", "close": 43.95, "volume": 8553044.0}, {"date": "2016-10-21", "close": 43.85, "volume": 6422391.0}, {"date": "2016-10-24", "close": 44.02, "volume": 4919544.0}, {"date": "2016-10-25", "close": 43.84, "volume": 5589554.0}, {"date": "2016-10-26", "close": 44.23, "volume": 6012469.0}, {"date": "2016-10-27", "close": 44.7, "volume": 12712940.0}, {"date": "2016-10-28", "close": 44.64, "volume": 8548423.0}, {"date": "2016-10-31", "close": 44.76, "volume": 7262159.0}, {"date": "2016-11-01", "close": 44.46, "volume": 9440335.0}, {"date": "2016-11-02", "close": 44.0, "volume": 7785014.0}, {"date": "2016-11-03", "close": 44.05, "volume": 5525511.0}, {"date": "2016-11-04", "close": 43.93, "volume": 6283939.0}, {"date": "2016-11-07", "close": 44.92, "volume": 6900335.0}, {"date": "2016-11-08", "close": 44.98, "volume": 4513062.0}, {"date": "2016-11-09", "close": 46.67, "volume": 14953340.0}, {"date": "2016-11-10", "close": 47.61, "volume": 17485670.0}, {"date": "2016-11-11", "close": 47.9, "volume": 9661099.0}, {"date": "2016-11-14", "close": 48.73, "volume": 15227660.0}, {"date": "2016-11-15", "close": 48.7, "volume": 13446680.0}, {"date": "2016-11-16", "close": 47.87, "volume": 10894170.0}, {"date": "2016-11-17", "close": 48.68, "volume": 9369781.0}, {"date": "2016-11-18", "close": 49.23, "volume": 9090546.0}, {"date": "2016-11-21", "close": 49.28, "volume": 5184001.0}, {"date": "2016-11-22", "close": 49.03, "volume": 10580090.0}, {"date": "2016-11-23", "close": 49.35, "volume": 7054399.0}, {"date": "2016-11-25", "close": 49.42, "volume": 2631496.0}, {"date": "2016-11-28", "close": 48.9, "volume": 5870106.0}, {"date": "2016-11-29", "close": 49.1, "volume": 5726555.0}, {"date": "2016-11-30", "close": 49.62, "volume": 6887000.0}, {"date": "2016-12-01", "close": 50.39, "volume": 10564410.0}, {"date": "2016-12-02", "close": 50.0, "volume": 5864800.0}, {"date": "2016-12-05", "close": 50.36, "volume": 7209423.0}, {"date": "2016-12-06", "close": 50.73, "volume": 9259100.0}, {"date": "2016-12-07", "close": 51.36, "volume": 9558952.0}, {"date": "2016-12-08", "close": 51.9, "volume": 10423460.0}, {"date": "2016-12-09", "close": 52.04, "volume": 8612879.0}, {"date": "2016-12-12", "close": 51.58, "volume": 6112935.0}, {"date": "2016-12-13", "close": 51.7, "volume": 7243231.0}, {"date": "2016-12-14", "close": 51.73, "volume": 9356781.0}, {"date": "2016-12-15", "close": 51.98, "volume": 7601881.0}, {"date": "2016-12-16", "close": 51.74, "volume": 11033290.0}, {"date": "2016-12-19", "close": 51.87, "volume": 5439360.0}, {"date": "2016-12-20", "close": 52.54, "volume": 6144321.0}, {"date": "2016-12-21", "close": 52.17, "volume": 3871767.0}, {"date": "2016-12-22", "close": 52.15, "volume": 5141631.0}, {"date": "2016-12-23", "close": 52.2, "volume": 3773199.0}, {"date": "2016-12-27", "close": 52.31, "volume": 3135809.0}, {"date": "2016-12-28", "close": 51.78, "volume": 8049434.0}, {"date": "2016-12-29", "close": 51.3, "volume": 4625685.0}, {"date": "2016-12-30", "close": 51.37, "volume": 5184607.0}, {"date": "2017-01-03", "close": 51.46, "volume": 7858631.0}, {"date": "2017-01-04", "close": 51.84, "volume": 6198834.0}, {"date": "2017-01-05", "close": 50.97, "volume": 6574922.0}, {"date": "2017-01-06", "close": 51.3, "volume": 5078233.0}, {"date": "2017-01-09", "close": 51.07, "volume": 4338489.0}, {"date": "2017-01-10", "close": 51.22, "volume": 5230624.0}, {"date": "2017-01-11", "close": 51.79, "volume": 7087975.0}, {"date": "2017-01-12", "close": 51.43, "volume": 4538837.0}, {"date": "2017-01-13", "close": 51.69, "volume": 7876355.0}, {"date": "2017-01-17", "close": 50.31, "volume": 9415106.0}, {"date": "2017-01-18", "close": 50.56, "volume": 6525278.0}, {"date": "2017-01-19", "close": 50.73, "volume": 7136237.0}, {"date": "2017-01-20", "close": 51.2, "volume": 8847103.0}, {"date": "2017-01-23", "close": 50.97, "volume": 4858769.0}, {"date": "2017-01-24", "close": 51.77, "volume": 6521635.0}, {"date": "2017-01-25", "close": 52.45, "volume": 8711794.0}, {"date": "2017-01-26", "close": 52.95, "volume": 6493665.0}, {"date": "2017-01-27", "close": 52.99, "volume": 6893325.0}, {"date": "2017-01-30", "close": 52.85, "volume": 7531458.0}, {"date": "2017-01-31", "close": 52.65, "volume": 6736826.0}, {"date": "2017-02-01", "close": 53.03, "volume": 8413794.0}, {"date": "2017-02-02", "close": 53.13, "volume": 8700602.0}, {"date": "2017-02-03", "close": 53.66, "volume": 9088550.0}, {"date": "2017-02-06", "close": 53.4, "volume": 4904004.0}, {"date": "2017-02-07", "close": 53.2, "volume": 4749034.0}, {"date": "2017-02-08", "close": 52.89, "volume": 6397994.0}, {"date": "2017-02-09", "close": 53.54, "volume": 5054027.0}, {"date": "2017-02-10", "close": 53.61, "volume": 3892386.0}, {"date": "2017-02-13", "close": 54.13, "volume": 5703917.0}, {"date": "2017-02-14", "close": 54.55, "volume": 7728324.0}, {"date": "2017-02-15", "close": 55.14, "volume": 8016014.0}, {"date": "2017-02-16", "close": 55.01, "volume": 6204101.0}, {"date": "2017-02-17", "close": 54.88, "volume": 6011599.0}, {"date": "2017-02-21", "close": 55.2, "volume": 5639353.0}, {"date": "2017-02-22", "close": 55.31, "volume": 4851743.0}, {"date": "2017-02-23", "close": 55.4, "volume": 7267995.0}, {"date": "2017-02-24", "close": 55.1, "volume": 7596096.0}, {"date": "2017-02-27", "close": 55.29, "volume": 6378775.0}, {"date": "2017-02-28", "close": 55.0, "volume": 6846584.0}, {"date": "2017-03-01", "close": 56.41, "volume": 8689715.0}, {"date": "2017-03-02", "close": 55.48, "volume": 6431239.0}, {"date": "2017-03-03", "close": 55.55, "volume": 7278253.0}, {"date": "2017-03-06", "close": 55.29, "volume": 6118701.0}, {"date": "2017-03-07", "close": 55.03, "volume": 6672816.0}, {"date": "2017-03-08", "close": 54.87, "volume": 7809634.0}, {"date": "2017-03-09", "close": 54.94, "volume": 5236239.0}, {"date": "2017-03-10", "close": 54.94, "volume": 6721890.0}, {"date": "2017-03-13", "close": 54.92, "volume": 4367922.0}, {"date": "2017-03-14", "close": 55.0, "volume": 6130471.0}, {"date": "2017-03-15", "close": 54.96, "volume": 8487234.0}, {"date": "2017-03-16", "close": 55.03, "volume": 6326172.0}, {"date": "2017-03-17", "close": 54.69, "volume": 7077717.0}, {"date": "2017-03-20", "close": 54.24, "volume": 7706017.0}, {"date": "2017-03-21", "close": 52.69, "volume": 14212580.0}, {"date": "2017-03-22", "close": 52.6, "volume": 8288081.0}, {"date": "2017-03-23", "close": 52.58, "volume": 9022948.0}, {"date": "2017-03-24", "close": 52.57, "volume": 5948785.0}, {"date": "2017-03-27", "close": 52.2, "volume": 7291044.0}, {"date": "2017-03-28", "close": 52.71, "volume": 7728015.0}, {"date": "2017-03-29", "close": 51.75, "volume": 7380659.0}, {"date": "2017-03-30", "close": 52.12, "volume": 9350080.0}, {"date": "2017-03-31", "close": 51.5, "volume": 8197151.0}, {"date": "2017-04-03", "close": 51.55, "volume": 7438824.0}, {"date": "2017-04-04", "close": 51.46, "volume": 4158470.0}, {"date": "2017-04-05", "close": 51.04, "volume": 6123021.0}, {"date": "2017-04-06", "close": 51.35, "volume": 5839805.0}, {"date": "2017-04-07", "close": 51.15, "volume": 6827545.0}, {"date": "2017-04-10", "close": 50.78, "volume": 6476112.0}, {"date": "2017-04-11", "close": 50.89, "volume": 7344341.0}, {"date": "2017-04-12", "close": 50.7, "volume": 7671478.0}, {"date": "2017-04-13", "close": 49.98, "volume": 5854971.0}, {"date": "2017-04-17", "close": 50.54, "volume": 4930166.0}, {"date": "2017-04-18", "close": 49.8, "volume": 9697193.0}, {"date": "2017-04-19", "close": 49.69, "volume": 7260685.0}, {"date": "2017-04-20", "close": 50.68, "volume": 9535375.0}, {"date": "2017-04-21", "close": 50.51, "volume": 9044725.0}, {"date": "2017-04-24", "close": 51.56, "volume": 8060603.0}, {"date": "2017-04-25", "close": 52.13, "volume": 8934095.0}, {"date": "2017-04-26", "close": 52.12, "volume": 7652629.0}, {"date": "2017-04-27", "close": 51.92, "volume": 5826662.0}, {"date": "2017-04-28", "close": 51.28, "volume": 7707204.0}, {"date": "2017-05-01", "close": 51.7, "volume": 4660157.0}, {"date": "2017-05-02", "close": 51.57, "volume": 4366658.0}, {"date": "2017-05-03", "close": 52.21, "volume": 6143131.0}, {"date": "2017-05-04", "close": 52.31, "volume": 5628098.0}, {"date": "2017-05-05", "close": 51.77, "volume": 5373694.0}, {"date": "2017-05-08", "close": 52.0, "volume": 4759022.0}, {"date": "2017-05-09", "close": 51.58, "volume": 5722103.0}, {"date": "2017-05-10", "close": 51.97, "volume": 5275060.0}, {"date": "2017-05-11", "close": 51.64, "volume": 6574887.0}, {"date": "2017-05-12", "close": 51.41, "volume": 6285385.0}, {"date": "2017-05-15", "close": 51.77, "volume": 3955018.0}, {"date": "2017-05-16", "close": 51.96, "volume": 4389257.0}, {"date": "2017-05-17", "close": 50.46, "volume": 7009540.0}, {"date": "2017-05-18", "close": 50.74, "volume": 5939433.0}, {"date": "2017-05-19", "close": 51.1, "volume": 8102982.0}, {"date": "2017-05-22", "close": 51.44, "volume": 4713464.0}, {"date": "2017-05-23", "close": 51.96, "volume": 5054671.0}, {"date": "2017-05-24", "close": 51.79, "volume": 3512836.0}, {"date": "2017-05-25", "close": 51.77, "volume": 3825234.0}, {"date": "2017-05-26", "close": 51.44, "volume": 6721847.0}, {"date": "2017-05-30", "close": 51.1, "volume": 5922935.0}, {"date": "2017-05-31", "close": 50.89, "volume": 6914448.0}, {"date": "2017-06-01", "close": 51.53, "volume": 6171147.0}, {"date": "2017-06-02", "close": 51.3, "volume": 5580770.0}, {"date": "2017-06-05", "close": 51.33, "volume": 5388472.0}, {"date": "2017-06-06", "close": 50.88, "volume": 5475124.0}, {"date": "2017-06-07", "close": 51.14, "volume": 5235443.0}, {"date": "2017-06-08", "close": 51.78, "volume": 7309603.0}, {"date": "2017-06-09", "close": 52.89, "volume": 8252403.0}, {"date": "2017-06-12", "close": 52.85, "volume": 9071581.0}, {"date": "2017-06-13", "close": 52.94, "volume": 7560830.0}, {"date": "2017-06-14", "close": 52.84, "volume": 7387015.0}, {"date": "2017-06-15", "close": 52.38, "volume": 7117131.0}, {"date": "2017-06-16", "close": 52.27, "volume": 9778855.0}, {"date": "2017-06-19", "close": 52.57, "volume": 4749452.0}, {"date": "2017-06-20", "close": 52.34, "volume": 5058973.0}, {"date": "2017-06-21", "close": 52.0, "volume": 4502917.0}, {"date": "2017-06-22", "close": 51.3, "volume": 6361134.0}, {"date": "2017-06-23", "close": 50.77, "volume": 8674080.0}, {"date": "2017-06-26", "close": 51.01, "volume": 5766752.0}, {"date": "2017-06-27", "close": 51.42, "volume": 5198092.0}, {"date": "2017-06-28", "close": 51.98, "volume": 5264331.0}, {"date": "2017-06-29", "close": 51.78, "volume": 10072860.0}, {"date": "2017-06-30", "close": 51.92, "volume": 6849693.0}, {"date": "2017-07-03", "close": 52.58, "volume": 3582756.0}, {"date": "2017-07-05", "close": 52.66, "volume": 5882957.0}, {"date": "2017-07-06", "close": 52.18, "volume": 5161885.0}, {"date": "2017-07-07", "close": 52.46, "volume": 4458502.0}, {"date": "2017-07-10", "close": 52.31, "volume": 3227033.0}, {"date": "2017-07-11", "close": 51.77, "volume": 6052218.0}, {"date": "2017-07-12", "close": 51.9, "volume": 4519668.0}, {"date": "2017-07-13", "close": 52.22, "volume": 6451374.0}, {"date": "2017-07-14", "close": 52.08, "volume": 5520981.0}, {"date": "2017-07-17", "close": 52.03, "volume": 4757995.0}, {"date": "2017-07-18", "close": 51.63, "volume": 5008431.0}, {"date": "2017-07-19", "close": 52.08, "volume": 6002843.0}, {"date": "2017-07-20", "close": 52.48, "volume": 8612020.0}, {"date": "2017-07-21", "close": 52.12, "volume": 6528047.0}, {"date": "2017-07-24", "close": 52.79, "volume": 7865709.0}, {"date": "2017-07-25", "close": 53.17, "volume": 7436777.0}, {"date": "2017-07-26", "close": 52.43, "volume": 6301932.0}, {"date": "2017-07-27", "close": 52.43, "volume": 6921483.0}, {"date": "2017-07-28", "close": 52.57, "volume": 5283250.0}, {"date": "2017-07-31", "close": 52.78, "volume": 5333062.0}, {"date": "2017-08-01", "close": 52.95, "volume": 9789713.0}, {"date": "2017-08-02", "close": 52.99, "volume": 3841480.0}, {"date": "2017-08-03", "close": 52.68, "volume": 3934246.0}, {"date": "2017-08-04", "close": 53.12, "volume": 5569794.0}, {"date": "2017-08-07", "close": 53.12, "volume": 3720923.0}, {"date": "2017-08-08", "close": 53.19, "volume": 3674925.0}, {"date": "2017-08-09", "close": 53.23, "volume": 3794145.0}, {"date": "2017-08-10", "close": 52.38, "volume": 5390319.0}, {"date": "2017-08-11", "close": 52.05, "volume": 4432172.0}, {"date": "2017-08-14", "close": 52.79, "volume": 4156512.0}, {"date": "2017-08-15", "close": 52.98, "volume": 3430685.0}, {"date": "2017-08-16", "close": 52.85, "volume": 3173389.0}, {"date": "2017-08-17", "close": 51.72, "volume": 5345019.0}, {"date": "2017-08-18", "close": 51.68, "volume": 5299712.0}, {"date": "2017-08-21", "close": 51.67, "volume": 4829062.0}, {"date": "2017-08-22", "close": 51.94, "volume": 3104775.0}, {"date": "2017-08-23", "close": 51.81, "volume": 3433984.0}, {"date": "2017-08-24", "close": 51.85, "volume": 2457386.0}, {"date": "2017-08-25", "close": 52.07, "volume": 3121068.0}, {"date": "2017-08-28", "close": 51.96, "volume": 2382691.0}, {"date": "2017-08-29", "close": 51.5, "volume": 5565203.0}, {"date": "2017-08-30", "close": 51.59, "volume": 3248955.0}, {"date": "2017-08-31", "close": 51.25, "volume": 5188362.0}, {"date": "2017-09-01", "close": 51.68, "volume": 3656465.0}, {"date": "2017-09-05", "close": 50.87, "volume": 6496181.0}, {"date": "2017-09-06", "close": 50.91, "volume": 3670263.0}, {"date": "2017-09-07", "close": 49.86, "volume": 6565393.0}, {"date": "2017-09-08", "close": 49.98, "volume": 6052039.0}, {"date": "2017-09-11", "close": 50.88, "volume": 4649449.0}, {"date": "2017-09-12", "close": 51.57, "volume": 5042268.0}, {"date": "2017-09-13", "close": 52.04, "volume": 6748248.0}, {"date": "2017-09-14", "close": 51.64, "volume": 4444522.0}, {"date": "2017-09-15", "close": 51.81, "volume": 6092625.0}, {"date": "2017-09-18", "close": 52.38, "volume": 4373059.0}, {"date": "2017-09-19", "close": 53.16, "volume": 5464664.0}, {"date": "2017-09-20", "close": 53.52, "volume": 5409429.0}, {"date": "2017-09-21", "close": 53.74, "volume": 5830384.0}, {"date": "2017-09-22", "close": 53.67, "volume": 5557119.0}, {"date": "2017-09-25", "close": 53.61, "volume": 4481847.0}, {"date": "2017-09-26", "close": 53.6, "volume": 4481879.0}, {"date": "2017-09-27", "close": 54.15, "volume": 7514007.0}, {"date": "2017-09-28", "close": 53.48, "volume": 7642727.0}, {"date": "2017-09-29", "close": 53.59, "volume": 7187733.0}, {"date": "2017-10-02", "close": 53.44, "volume": 8031097.0}, {"date": "2017-10-03", "close": 53.47, "volume": 6814420.0}, {"date": "2017-10-04", "close": 53.15, "volume": 6514111.0}, {"date": "2017-10-05", "close": 53.76, "volume": 5721487.0}, {"date": "2017-10-06", "close": 54.18, "volume": 4486802.0}, {"date": "2017-10-09", "close": 53.85, "volume": 2858895.0}, {"date": "2017-10-10", "close": 54.23, "volume": 3263632.0}, {"date": "2017-10-11", "close": 54.26, "volume": 4968972.0}, {"date": "2017-10-12", "close": 53.99, "volume": 4317436.0}, {"date": "2017-10-13", "close": 54.13, "volume": 6316527.0}, {"date": "2017-10-16", "close": 54.26, "volume": 5105319.0}, {"date": "2017-10-17", "close": 53.88, "volume": 5249998.0}, {"date": "2017-10-18", "close": 53.27, "volume": 10619880.0}, {"date": "2017-10-19", "close": 53.59, "volume": 6171133.0}, {"date": "2017-10-20", "close": 54.09, "volume": 7021302.0}, {"date": "2017-10-23", "close": 54.13, "volume": 4965361.0}, {"date": "2017-10-24", "close": 54.21, "volume": 6612646.0}, {"date": "2017-10-25", "close": 54.14, "volume": 5246861.0}, {"date": "2017-10-26", "close": 54.3, "volume": 5726497.0}, {"date": "2017-10-27", "close": 54.44, "volume": 4862947.0}, {"date": "2017-10-30", "close": 54.26, "volume": 4237230.0}, {"date": "2017-10-31", "close": 54.38, "volume": 5688824.0}, {"date": "2017-11-01", "close": 54.48, "volume": 4642631.0}, {"date": "2017-11-02", "close": 54.88, "volume": 4791453.0}, {"date": "2017-11-03", "close": 54.65, "volume": 5211983.0}, {"date": "2017-11-06", "close": 54.85, "volume": 5501741.0}, {"date": "2017-11-07", "close": 53.45, "volume": 7538827.0}, {"date": "2017-11-08", "close": 52.68, "volume": 6221292.0}, {"date": "2017-11-09", "close": 52.11, "volume": 6002526.0}, {"date": "2017-11-10", "close": 51.61, "volume": 5501193.0}, {"date": "2017-11-13", "close": 51.68, "volume": 5843938.0}, {"date": "2017-11-14", "close": 51.83, "volume": 5472650.0}, {"date": "2017-11-15", "close": 52.01, "volume": 5382107.0}, {"date": "2017-11-16", "close": 51.81, "volume": 4026629.0}, {"date": "2017-11-17", "close": 51.88, "volume": 3297592.0}, {"date": "2017-11-20", "close": 51.93, "volume": 3273190.0}, {"date": "2017-11-21", "close": 51.89, "volume": 5194525.0}, {"date": "2017-11-22", "close": 51.91, "volume": 4513565.0}, {"date": "2017-11-24", "close": 51.83, "volume": 1466876.0}, {"date": "2017-11-27", "close": 51.72, "volume": 3727886.0}, {"date": "2017-11-28", "close": 53.02, "volume": 5572775.0}, {"date": "2017-11-29", "close": 54.76, "volume": 10938020.0}, {"date": "2017-11-30", "close": 55.15, "volume": 8645023.0}, {"date": "2017-12-01", "close": 54.9, "volume": 7243518.0}, {"date": "2017-12-04", "close": 55.63, "volume": 6462626.0}, {"date": "2017-12-05", "close": 54.82, "volume": 6004134.0}, {"date": "2017-12-06", "close": 54.59, "volume": 3821775.0}, {"date": "2017-12-07", "close": 54.9, "volume": 4404379.0}, {"date": "2017-12-08", "close": 55.36, "volume": 4365843.0}, {"date": "2017-12-11", "close": 55.27, "volume": 3884874.0}, {"date": "2017-12-12", "close": 55.5, "volume": 6037346.0}, {"date": "2017-12-13", "close": 54.6, "volume": 5046582.0}, {"date": "2017-12-14", "close": 54.15, "volume": 4467596.0}, {"date": "2017-12-15", "close": 54.5, "volume": 12402890.0}, {"date": "2017-12-18", "close": 54.78, "volume": 5325235.0}, {"date": "2017-12-19", "close": 54.56, "volume": 5964900.0}, {"date": "2017-12-20", "close": 54.26, "volume": 5682022.0}, {"date": "2017-12-21", "close": 54.53, "volume": 3926340.0}, {"date": "2017-12-22", "close": 54.46, "volume": 3792650.0}, {"date": "2017-12-26", "close": 54.01, "volume": 2807036.0}, {"date": "2017-12-27", "close": 54.07, "volume": 3747547.0}, {"date": "2017-12-28", "close": 53.95, "volume": 3216036.0}, {"date": "2017-12-29", "close": 53.58, "volume": 3949804.0}, {"date": "2018-01-02", "close": 54.03, "volume": 5367444.0}, {"date": "2018-01-03", "close": 54.56, "volume": 4946189.0}, {"date": "2018-01-04", "close": 54.98, "volume": 7573437.0}, {"date": "2018-01-05", "close": 55.32, "volume": 6835593.0}, {"date": "2018-01-08", "close": 55.4, "volume": 6808550.0}, {"date": "2018-01-09", "close": 55.78, "volume": 6380956.0}, {"date": "2018-01-10", "close": 56.2, "volume": 7114838.0}, {"date": "2018-01-11", "close": 56.68, "volume": 6146935.0}, {"date": "2018-01-12", "close": 56.98, "volume": 5339764.0}, {"date": "2018-01-16", "close": 57.17, "volume": 8784002.0}, {"date": "2018-01-17", "close": 56.34, "volume": 9313362.0}, {"date": "2018-01-18", "close": 56.15, "volume": 8785800.0}, {"date": "2018-01-19", "close": 56.46, "volume": 10342940.0}, {"date": "2018-01-22", "close": 57.26, "volume": 7646585.0}, {"date": "2018-01-23", "close": 57.18, "volume": 5246175.0}, {"date": "2018-01-24", "close": 57.75, "volume": 5316409.0}, {"date": "2018-01-25", "close": 57.98, "volume": 5672744.0}, {"date": "2018-01-26", "close": 58.11, "volume": 5930564.0}, {"date": "2018-01-29", "close": 57.99, "volume": 5985905.0}, {"date": "2018-01-30", "close": 57.4, "volume": 5065934.0}, {"date": "2018-01-31", "close": 57.14, "volume": 7890560.0}, {"date": "2018-02-01", "close": 57.46, "volume": 5334900.0}, {"date": "2018-02-02", "close": 56.9, "volume": 7009541.0}, {"date": "2018-02-05", "close": 54.62, "volume": 11465830.0}, {"date": "2018-02-06", "close": 54.62, "volume": 17651250.0}, {"date": "2018-02-07", "close": 54.8, "volume": 10988400.0}, {"date": "2018-02-08", "close": 52.65, "volume": 10753330.0}, {"date": "2018-02-09", "close": 53.75, "volume": 12328090.0}, {"date": "2018-02-12", "close": 53.97, "volume": 7590664.0}, {"date": "2018-02-13", "close": 54.14, "volume": 5334469.0}, {"date": "2018-02-14", "close": 55.31, "volume": 7149851.0}, {"date": "2018-02-15", "close": 55.1, "volume": 6999574.0}, {"date": "2018-02-16", "close": 55.61, "volume": 6223459.0}, {"date": "2018-02-20", "close": 54.91, "volume": 5721120.0}, {"date": "2018-02-21", "close": 55.1, "volume": 6588183.0}, {"date": "2018-02-22", "close": 54.27, "volume": 6380665.0}, {"date": "2018-02-23", "close": 55.49, "volume": 5422226.0}, {"date": "2018-02-26", "close": 55.84, "volume": 5345523.0}, {"date": "2018-02-27", "close": 55.01, "volume": 5147413.0}, {"date": "2018-02-28", "close": 54.36, "volume": 4685397.0}, {"date": "2018-03-01", "close": 53.17, "volume": 8167923.0}, {"date": "2018-03-02", "close": 53.41, "volume": 5646584.0}, {"date": "2018-03-05", "close": 53.97, "volume": 5199080.0}, {"date": "2018-03-06", "close": 54.17, "volume": 4953254.0}, {"date": "2018-03-07", "close": 53.66, "volume": 5881473.0}, {"date": "2018-03-08", "close": 53.94, "volume": 5100636.0}, {"date": "2018-03-09", "close": 55.28, "volume": 6075509.0}, {"date": "2018-03-12", "close": 55.01, "volume": 3568018.0}, {"date": "2018-03-13", "close": 54.15, "volume": 6132848.0}, {"date": "2018-03-14", "close": 53.27, "volume": 6281047.0}, {"date": "2018-03-15", "close": 53.36, "volume": 5361529.0}, {"date": "2018-03-16", "close": 53.26, "volume": 10911310.0}, {"date": "2018-03-19", "close": 52.8, "volume": 8288827.0}, {"date": "2018-03-20", "close": 52.6, "volume": 4444473.0}, {"date": "2018-03-21", "close": 52.55, "volume": 6873951.0}, {"date": "2018-03-22", "close": 50.65, "volume": 9117795.0}, {"date": "2018-03-23", "close": 49.25, "volume": 10451330.0}, {"date": "2018-03-26", "close": 51.29, "volume": 8995374.0}, {"date": "2018-03-27", "close": 49.86, "volume": 8615651.0}, {"date": "2018-03-28", "close": 50.07, "volume": 7710610.0}, {"date": "2018-03-29", "close": 50.5, "volume": 5399324.0}, {"date": "2018-04-02", "close": 49.68, "volume": 8661487.0}, {"date": "2018-04-03", "close": 50.27, "volume": 6682929.0}, {"date": "2018-04-04", "close": 50.68, "volume": 6786533.0}, {"date": "2018-04-05", "close": 51.08, "volume": 6900371.0}, {"date": "2018-04-06", "close": 50.28, "volume": 7800467.0}, {"date": "2018-04-09", "close": 50.59, "volume": 5626209.0}, {"date": "2018-04-10", "close": 51.08, "volume": 6248792.0}, {"date": "2018-04-11", "close": 50.55, "volume": 4327767.0}, {"date": "2018-04-12", "close": 51.24, "volume": 5480413.0}, {"date": "2018-04-13", "close": 50.95, "volume": 7668466.0}, {"date": "2018-04-16", "close": 51.41, "volume": 8190059.0}, {"date": "2018-04-17", "close": 51.02, "volume": 7812185.0}, {"date": "2018-04-18", "close": 50.0, "volume": 12918270.0}, {"date": "2018-04-19", "close": 50.7, "volume": 10649380.0}, {"date": "2018-04-20", "close": 50.43, "volume": 7927213.0}, {"date": "2018-04-23", "close": 50.54, "volume": 7893535.0}, {"date": "2018-04-24", "close": 50.42, "volume": 6945304.0}, {"date": "2018-04-25", "close": 50.79, "volume": 6903215.0}, {"date": "2018-04-26", "close": 50.78, "volume": 5577383.0}, {"date": "2018-04-27", "close": 51.25, "volume": 5172959.0}, {"date": "2018-04-30", "close": 50.45, "volume": 7719612.0}, {"date": "2018-05-01", "close": 50.72, "volume": 4410035.0}, {"date": "2018-05-02", "close": 49.86, "volume": 5781279.0}, {"date": "2018-05-03", "close": 49.98, "volume": 8468401.0}, {"date": "2018-05-04", "close": 50.34, "volume": 6072145.0}, {"date": "2018-05-07", "close": 50.36, "volume": 5562152.0}, {"date": "2018-05-08", "close": 50.33, "volume": 5813175.0}, {"date": "2018-05-09", "close": 50.83, "volume": 4784492.0}, {"date": "2018-05-10", "close": 51.17, "volume": 5655787.0}, {"date": "2018-05-11", "close": 51.5, "volume": 5037064.0}, {"date": "2018-05-14", "close": 51.18, "volume": 4730111.0}, {"date": "2018-05-15", "close": 51.12, "volume": 6915505.0}, {"date": "2018-05-16", "close": 50.99, "volume": 5486058.0}, {"date": "2018-05-17", "close": 51.15, "volume": 4636143.0}, {"date": "2018-05-18", "close": 50.55, "volume": 4531606.0}, {"date": "2018-05-21", "close": 50.7, "volume": 4675800.0}, {"date": "2018-05-22", "close": 51.06, "volume": 6224437.0}, {"date": "2018-05-23", "close": 50.94, "volume": 5295472.0}, {"date": "2018-05-24", "close": 50.67, "volume": 5956244.0}, {"date": "2018-05-25", "close": 50.54, "volume": 4345667.0}, {"date": "2018-05-29", "close": 48.86, "volume": 11605320.0}, {"date": "2018-05-30", "close": 49.84, "volume": 9303038.0}, {"date": "2018-05-31", "close": 49.99, "volume": 13759800.0}, {"date": "2018-06-01", "close": 50.76, "volume": 10247190.0}, {"date": "2018-06-04", "close": 50.91, "volume": 4427231.0}, {"date": "2018-06-05", "close": 51.22, "volume": 7965604.0}, {"date": "2018-06-06", "close": 51.77, "volume": 7219351.0}, {"date": "2018-06-07", "close": 51.83, "volume": 6164036.0}, {"date": "2018-06-08", "close": 52.05, "volume": 4811323.0}, {"date": "2018-06-11", "close": 51.45, "volume": 5932395.0}, {"date": "2018-06-12", "close": 51.23, "volume": 5103007.0}, {"date": "2018-06-13", "close": 51.08, "volume": 7306148.0}, {"date": "2018-06-14", "close": 50.93, "volume": 10199010.0}, {"date": "2018-06-15", "close": 51.38, "volume": 17352600.0}, {"date": "2018-06-18", "close": 51.28, "volume": 7007387.0}, {"date": "2018-06-19", "close": 51.65, "volume": 13591960.0}, {"date": "2018-06-20", "close": 51.27, "volume": 7428698.0}, {"date": "2018-06-21", "close": 50.99, "volume": 6476803.0}, {"date": "2018-06-22", "close": 50.76, "volume": 7303909.0}, {"date": "2018-06-25", "close": 50.58, "volume": 6728769.0}, {"date": "2018-06-26", "close": 50.2, "volume": 6649909.0}, {"date": "2018-06-27", "close": 49.83, "volume": 6949600.0}, {"date": "2018-06-28", "close": 49.62, "volume": 5785389.0}, {"date": "2018-06-29", "close": 50.02, "volume": 9521563.0}, {"date": "2018-07-02", "close": 50.41, "volume": 4703252.0}, {"date": "2018-07-03", "close": 49.97, "volume": 4506621.0}, {"date": "2018-07-05", "close": 49.93, "volume": 5327726.0}, {"date": "2018-07-06", "close": 50.21, "volume": 4085071.0}, {"date": "2018-07-09", "close": 51.37, "volume": 6649724.0}, {"date": "2018-07-10", "close": 51.35, "volume": 6409100.0}, {"date": "2018-07-11", "close": 51.26, "volume": 6185126.0}, {"date": "2018-07-12", "close": 51.36, "volume": 6453612.0}, {"date": "2018-07-13", "close": 50.91, "volume": 6975610.0}, {"date": "2018-07-16", "close": 51.3, "volume": 6914980.0}, {"date": "2018-07-17", "close": 51.3, "volume": 9336896.0}, {"date": "2018-07-18", "close": 50.72, "volume": 11393390.0}, {"date": "2018-07-19", "close": 51.36, "volume": 12121750.0}, {"date": "2018-07-20", "close": 51.06, "volume": 9167076.0}, {"date": "2018-07-23", "close": 51.87, "volume": 7728449.0}, {"date": "2018-07-24", "close": 51.65, "volume": 5434981.0}, {"date": "2018-07-25", "close": 51.62, "volume": 7668619.0}, {"date": "2018-07-26", "close": 52.36, "volume": 9396913.0}, {"date": "2018-07-27", "close": 52.6, "volume": 7240549.0}, {"date": "2018-07-30", "close": 52.98, "volume": 7098353.0}, {"date": "2018-07-31", "close": 53.01, "volume": 9379262.0}, {"date": "2018-08-01", "close": 52.61, "volume": 5685600.0}, {"date": "2018-08-02", "close": 52.55, "volume": 4415369.0}, {"date": "2018-08-03", "close": 52.91, "volume": 5310474.0}, {"date": "2018-08-06", "close": 52.93, "volume": 5387727.0}, {"date": "2018-08-07", "close": 53.3, "volume": 4607169.0}, {"date": "2018-08-08", "close": 53.52, "volume": 4539722.0}, {"date": "2018-08-09", "close": 53.48, "volume": 3816559.0}, {"date": "2018-08-10", "close": 53.1, "volume": 5490724.0}, {"date": "2018-08-13", "close": 52.37, "volume": 5120902.0}, {"date": "2018-08-14", "close": 53.17, "volume": 4285098.0}, {"date": "2018-08-15", "close": 52.59, "volume": 6181996.0}, {"date": "2018-08-16", "close": 53.16, "volume": 4909608.0}, {"date": "2018-08-17", "close": 53.29, "volume": 4163437.0}, {"date": "2018-08-20", "close": 53.82, "volume": 5174989.0}, {"date": "2018-08-21", "close": 54.19, "volume": 5206663.0}, {"date": "2018-08-22", "close": 53.94, "volume": 3238241.0}, {"date": "2018-08-23", "close": 53.8, "volume": 4203776.0}, {"date": "2018-08-24", "close": 54.01, "volume": 4568266.0}, {"date": "2018-08-27", "close": 54.46, "volume": 5936464.0}, {"date": "2018-08-28", "close": 54.2, "volume": 4184070.0}, {"date": "2018-08-29", "close": 54.33, "volume": 4475068.0}, {"date": "2018-08-30", "close": 54.04, "volume": 6298722.0}, {"date": "2018-08-31", "close": 54.11, "volume": 5155591.0}, {"date": "2018-09-04", "close": 54.24, "volume": 4367588.0}, {"date": "2018-09-05", "close": 54.33, "volume": 5325250.0}, {"date": "2018-09-06", "close": 54.33, "volume": 3678830.0}, {"date": "2018-09-07", "close": 54.19, "volume": 4938053.0}, {"date": "2018-09-10", "close": 54.13, "volume": 2995691.0}, {"date": "2018-09-11", "close": 54.2, "volume": 3378610.0}, {"date": "2018-09-12", "close": 53.55, "volume": 5337185.0}, {"date": "2018-09-13", "close": 54.02, "volume": 6662188.0}, {"date": "2018-09-14", "close": 54.14, "volume": 5221061.0}, {"date": "2018-09-17", "close": 54.13, "volume": 4504161.0}, {"date": "2018-09-18", "close": 54.15, "volume": 4221918.0}, {"date": "2018-09-19", "close": 54.92, "volume": 6799534.0}, {"date": "2018-09-20", "close": 55.35, "volume": 5321169.0}, {"date": "2018-09-21", "close": 55.14, "volume": 12642020.0}, {"date": "2018-09-24", "close": 54.42, "volume": 5242390.0}, {"date": "2018-09-25", "close": 54.26, "volume": 5527823.0}, {"date": "2018-09-26", "close": 53.61, "volume": 5413523.0}, {"date": "2018-09-27", "close": 52.93, "volume": 5812073.0}, {"date": "2018-09-28", "close": 52.81, "volume": 8150282.0}, {"date": "2018-10-01", "close": 52.83, "volume": 4713640.0}, {"date": "2018-10-02", "close": 52.74, "volume": 5805104.0}, {"date": "2018-10-03", "close": 53.43, "volume": 7735304.0}, {"date": "2018-10-04", "close": 53.68, "volume": 5728205.0}, {"date": "2018-10-05", "close": 53.48, "volume": 5202643.0}, {"date": "2018-10-08", "close": 53.93, "volume": 5715614.0}, {"date": "2018-10-09", "close": 53.95, "volume": 5516712.0}, {"date": "2018-10-10", "close": 53.33, "volume": 9171904.0}, {"date": "2018-10-11", "close": 51.82, "volume": 13395550.0}, {"date": "2018-10-12", "close": 50.79, "volume": 12592020.0}, {"date": "2018-10-15", "close": 50.51, "volume": 6840275.0}, {"date": "2018-10-16", "close": 50.97, "volume": 8671283.0}, {"date": "2018-10-17", "close": 52.9, "volume": 11515860.0}, {"date": "2018-10-18", "close": 52.13, "volume": 11126340.0}, {"date": "2018-10-19", "close": 52.5, "volume": 7643156.0}, {"date": "2018-10-22", "close": 51.43, "volume": 8909418.0}, {"date": "2018-10-23", "close": 51.37, "volume": 9206397.0}, {"date": "2018-10-24", "close": 50.28, "volume": 9323201.0}, {"date": "2018-10-25", "close": 51.27, "volume": 7637620.0}, {"date": "2018-10-26", "close": 50.91, "volume": 10408850.0}, {"date": "2018-10-29", "close": 51.56, "volume": 9909430.0}, {"date": "2018-10-30", "close": 52.32, "volume": 10133730.0}, {"date": "2018-10-31", "close": 52.27, "volume": 12974280.0}, {"date": "2018-11-01", "close": 52.13, "volume": 9759441.0}, {"date": "2018-11-02", "close": 52.07, "volume": 7508635.0}, {"date": "2018-11-05", "close": 52.34, "volume": 5398966.0}, {"date": "2018-11-06", "close": 52.64, "volume": 4613584.0}, {"date": "2018-11-07", "close": 52.58, "volume": 6715915.0}, {"date": "2018-11-08", "close": 52.93, "volume": 5451176.0}, {"date": "2018-11-09", "close": 53.15, "volume": 5530106.0}, {"date": "2018-11-12", "close": 52.92, "volume": 7060085.0}, {"date": "2018-11-13", "close": 53.69, "volume": 8138051.0}, {"date": "2018-11-14", "close": 54.0, "volume": 13369740.0}, {"date": "2018-11-15", "close": 54.66, "volume": 9758867.0}, {"date": "2018-11-16", "close": 54.92, "volume": 9165927.0}, {"date": "2018-11-19", "close": 55.0, "volume": 7793090.0}, {"date": "2018-11-20", "close": 54.11, "volume": 9489791.0}, {"date": "2018-11-21", "close": 53.68, "volume": 5830497.0}, {"date": "2018-11-23", "close": 53.52, "volume": 2243279.0}, {"date": "2018-11-26", "close": 54.16, "volume": 6395132.0}, {"date": "2018-11-27", "close": 53.72, "volume": 7406621.0}, {"date": "2018-11-28", "close": 54.29, "volume": 7095155.0}, {"date": "2018-11-29", "close": 54.04, "volume": 5220475.0}, {"date": "2018-11-30", "close": 54.46, "volume": 10299290.0}, {"date": "2018-12-03", "close": 54.4, "volume": 6847366.0}, {"date": "2018-12-04", "close": 52.6, "volume": 9806834.0}, {"date": "2018-12-06", "close": 52.34, "volume": 13475140.0}, {"date": "2018-12-07", "close": 51.76, "volume": 9561873.0}, {"date": "2018-12-10", "close": 50.58, "volume": 11037190.0}, {"date": "2018-12-11", "close": 50.12, "volume": 7734476.0}, {"date": "2018-12-12", "close": 50.13, "volume": 8371513.0}, {"date": "2018-12-13", "close": 49.19, "volume": 11919520.0}, {"date": "2018-12-14", "close": 48.75, "volume": 11037740.0}, {"date": "2018-12-17", "close": 47.94, "volume": 10070250.0}, {"date": "2018-12-18", "close": 47.26, "volume": 10016440.0}, {"date": "2018-12-19", "close": 46.22, "volume": 13711320.0}, {"date": "2018-12-20", "close": 45.77, "volume": 13548550.0}, {"date": "2018-12-21", "close": 44.61, "volume": 22628460.0}, {"date": "2018-12-24", "close": 43.76, "volume": 6830457.0}, {"date": "2018-12-26", "close": 45.39, "volume": 10812770.0}, {"date": "2018-12-27", "close": 45.65, "volume": 9200308.0}, {"date": "2018-12-28", "close": 45.21, "volume": 8372228.0}, {"date": "2018-12-31", "close": 45.7, "volume": 7388179.0}, {"date": "2019-01-02", "close": 46.35, "volume": 7147530.0}, {"date": "2019-01-03", "close": 45.7, "volume": 8035260.0}, {"date": "2019-01-04", "close": 46.83, "volume": 7413289.0}, {"date": "2019-01-07", "close": 46.61, "volume": 5888606.0}, {"date": "2019-01-08", "close": 46.91, "volume": 6603446.0}, {"date": "2019-01-09", "close": 47.41, "volume": 7730484.0}, {"date": "2019-01-10", "close": 47.31, "volume": 8049770.0}, {"date": "2019-01-11", "close": 47.44, "volume": 5196089.0}, {"date": "2019-01-14", "close": 47.79, "volume": 8142709.0}, {"date": "2019-01-15", "close": 47.97, "volume": 7172923.0}, {"date": "2019-01-16", "close": 49.11, "volume": 9834837.0}, {"date": "2019-01-17", "close": 49.75, "volume": 10649260.0}, {"date": "2019-01-18", "close": 50.22, "volume": 9455897.0}, {"date": "2019-01-22", "close": 50.14, "volume": 10604750.0}, {"date": "2019-01-23", "close": 50.53, "volume": 7785087.0}, {"date": "2019-01-24", "close": 50.89, "volume": 5654805.0}, {"date": "2019-01-25", "close": 51.37, "volume": 6622383.0}, {"date": "2019-01-28", "close": 51.27, "volume": 5168424.0}, {"date": "2019-01-29", "close": 51.05, "volume": 5105100.0}, {"date": "2019-01-30", "close": 51.04, "volume": 5451194.0}, {"date": "2019-01-31", "close": 51.16, "volume": 9033536.0}, {"date": "2019-02-01", "close": 51.29, "volume": 4597093.0}, {"date": "2019-02-04", "close": 51.57, "volume": 3983629.0}, {"date": "2019-02-05", "close": 51.48, "volume": 4810913.0}, {"date": "2019-02-06", "close": 51.44, "volume": 4898714.0}, {"date": "2019-02-07", "close": 50.95, "volume": 10667490.0}, {"date": "2019-02-08", "close": 50.58, "volume": 8676140.0}, {"date": "2019-02-11", "close": 50.55, "volume": 4797538.0}, {"date": "2019-02-12", "close": 51.21, "volume": 7518315.0}, {"date": "2019-02-13", "close": 50.91, "volume": 5069497.0}, {"date": "2019-02-14", "close": 50.46, "volume": 5507856.0}, {"date": "2019-02-15", "close": 51.31, "volume": 7655489.0}, {"date": "2019-02-19", "close": 51.31, "volume": 7179319.0}, {"date": "2019-02-20", "close": 51.6, "volume": 7596733.0}, {"date": "2019-02-21", "close": 51.05, "volume": 6129640.0}, {"date": "2019-02-22", "close": 51.28, "volume": 4959537.0}, {"date": "2019-02-25", "close": 51.61, "volume": 6137215.0}, {"date": "2019-02-26", "close": 51.3, "volume": 4823313.0}, {"date": "2019-02-27", "close": 51.54, "volume": 3838019.0}, {"date": "2019-02-28", "close": 51.69, "volume": 5808830.0}, {"date": "2019-03-01", "close": 51.72, "volume": 5717443.0}, {"date": "2019-03-04", "close": 51.67, "volume": 4610853.0}, {"date": "2019-03-05", "close": 51.54, "volume": 4299758.0}, {"date": "2019-03-06", "close": 51.1, "volume": 4278345.0}, {"date": "2019-03-07", "close": 50.68, "volume": 4048534.0}, {"date": "2019-03-08", "close": 50.87, "volume": 4024528.0}, {"date": "2019-03-11", "close": 51.46, "volume": 5526626.0}, {"date": "2019-03-12", "close": 51.05, "volume": 6453856.0}, {"date": "2019-03-13", "close": 51.58, "volume": 4927763.0}, {"date": "2019-03-14", "close": 51.71, "volume": 3595536.0}, {"date": "2019-03-15", "close": 52.07, "volume": 9057121.0}, {"date": "2019-03-18", "close": 52.45, "volume": 5491023.0}, {"date": "2019-03-19", "close": 51.93, "volume": 5602254.0}, {"date": "2019-03-20", "close": 50.37, "volume": 6540177.0}, {"date": "2019-03-21", "close": 49.66, "volume": 8145616.0}, {"date": "2019-03-22", "close": 48.28, "volume": 8290007.0}, {"date": "2019-03-25", "close": 48.1, "volume": 6274812.0}, {"date": "2019-03-26", "close": 48.51, "volume": 7669785.0}, {"date": "2019-03-27", "close": 48.13, "volume": 5721378.0}, {"date": "2019-03-28", "close": 48.04, "volume": 5141880.0}, {"date": "2019-03-29", "close": 48.19, "volume": 8608298.0}, {"date": "2019-04-01", "close": 49.07, "volume": 9372765.0}, {"date": "2019-04-02", "close": 49.14, "volume": 7309841.0}, {"date": "2019-04-03", "close": 49.42, "volume": 5042515.0}, {"date": "2019-04-04", "close": 49.79, "volume": 4949260.0}, {"date": "2019-04-05", "close": 49.7, "volume": 5475319.0}, {"date": "2019-04-08", "close": 49.88, "volume": 4920085.0}, {"date": "2019-04-09", "close": 49.22, "volume": 4353617.0}, {"date": "2019-04-10", "close": 49.3, "volume": 5259889.0}, {"date": "2019-04-11", "close": 49.61, "volume": 4640060.0}, {"date": "2019-04-12", "close": 50.22, "volume": 11286890.0}, {"date": "2019-04-15", "close": 49.89, "volume": 4586480.0}, {"date": "2019-04-16", "close": 50.28, "volume": 7569876.0}, {"date": "2019-04-17", "close": 50.67, "volume": 7511134.0}, {"date": "2019-04-18", "close": 51.21, "volume": 8816250.0}, {"date": "2019-04-22", "close": 51.2, "volume": 8049581.0}, {"date": "2019-04-23", "close": 51.69, "volume": 7153008.0}, {"date": "2019-04-24", "close": 51.68, "volume": 5561375.0}, {"date": "2019-04-25", "close": 51.84, "volume": 5039606.0}, {"date": "2019-04-26", "close": 52.34, "volume": 5008019.0}, {"date": "2019-04-29", "close": 53.0, "volume": 5581366.0}, {"date": "2019-04-30", "close": 53.32, "volume": 5929696.0}, {"date": "2019-05-01", "close": 53.11, "volume": 5558903.0}, {"date": "2019-05-02", "close": 53.18, "volume": 4589337.0}, {"date": "2019-05-03", "close": 53.48, "volume": 4205569.0}, {"date": "2019-05-06", "close": 53.34, "volume": 4557020.0}, {"date": "2019-05-07", "close": 52.56, "volume": 6097524.0}, {"date": "2019-05-08", "close": 52.22, "volume": 5453195.0}, {"date": "2019-05-09", "close": 52.12, "volume": 5560111.0}, {"date": "2019-05-10", "close": 52.17, "volume": 4759399.0}, {"date": "2019-05-13", "close": 50.81, "volume": 5612078.0}, {"date": "2019-05-14", "close": 51.05, "volume": 6210909.0}, {"date": "2019-05-15", "close": 50.79, "volume": 4070971.0}, {"date": "2019-05-16", "close": 51.5, "volume": 4460218.0}, {"date": "2019-05-17", "close": 51.56, "volume": 5278434.0}, {"date": "2019-05-20", "close": 51.72, "volume": 4572956.0}, {"date": "2019-05-21", "close": 51.9, "volume": 3368999.0}, {"date": "2019-05-22", "close": 51.85, "volume": 3540166.0}, {"date": "2019-05-23", "close": 51.17, "volume": 5142737.0}, {"date": "2019-05-24", "close": 51.33, "volume": 5636754.0}, {"date": "2019-05-28", "close": 50.67, "volume": 6431928.0}, {"date": "2019-05-29", "close": 50.6, "volume": 4865883.0}, {"date": "2019-05-30", "close": 50.4, "volume": 4689021.0}, {"date": "2019-05-31", "close": 50.2, "volume": 5678462.0}, {"date": "2019-06-03", "close": 50.73, "volume": 6045387.0}, {"date": "2019-06-04", "close": 52.21, "volume": 6856456.0}, {"date": "2019-06-05", "close": 52.51, "volume": 5021820.0}, {"date": "2019-06-06", "close": 52.77, "volume": 4327219.0}, {"date": "2019-06-07", "close": 52.67, "volume": 4139730.0}, {"date": "2019-06-10", "close": 52.9, "volume": 4866328.0}, {"date": "2019-06-11", "close": 53.18, "volume": 3820220.0}, {"date": "2019-06-12", "close": 52.69, "volume": 4153368.0}, {"date": "2019-06-13", "close": 52.69, "volume": 4313860.0}, {"date": "2019-06-14", "close": 52.62, "volume": 5665576.0}, {"date": "2019-06-17", "close": 51.51, "volume": 5060021.0}, {"date": "2019-06-18", "close": 52.19, "volume": 5293031.0}, {"date": "2019-06-19", "close": 52.12, "volume": 5663994.0}, {"date": "2019-06-20", "close": 52.16, "volume": 4533489.0}, {"date": "2019-06-21", "close": 52.26, "volume": 9004775.0}, {"date": "2019-06-24", "close": 52.3, "volume": 4681486.0}, {"date": "2019-06-25", "close": 52.04, "volume": 4671872.0}, {"date": "2019-06-26", "close": 51.98, "volume": 5012772.0}, {"date": "2019-06-27", "close": 51.98, "volume": 3738745.0}, {"date": "2019-06-28", "close": 52.4, "volume": 10087090.0}, {"date": "2019-07-01", "close": 53.01, "volume": 3894938.0}, {"date": "2019-07-02", "close": 52.93, "volume": 3175187.0}, {"date": "2019-07-03", "close": 53.25, "volume": 2102684.0}, {"date": "2019-07-05", "close": 53.68, "volume": 3195295.0}, {"date": "2019-07-08", "close": 53.1, "volume": 4123934.0}, {"date": "2019-07-09", "close": 53.34, "volume": 3676103.0}, {"date": "2019-07-10", "close": 53.18, "volume": 3817497.0}, {"date": "2019-07-11", "close": 53.47, "volume": 6137350.0}, {"date": "2019-07-12", "close": 53.6, "volume": 4257725.0}, {"date": "2019-07-15", "close": 53.12, "volume": 4484547.0}, {"date": "2019-07-16", "close": 53.04, "volume": 5441259.0}, {"date": "2019-07-17", "close": 54.22, "volume": 8805217.0}, {"date": "2019-07-18", "close": 55.19, "volume": 7893666.0}, {"date": "2019-07-19", "close": 55.0, "volume": 7237724.0}, {"date": "2019-07-22", "close": 55.33, "volume": 5568350.0}, {"date": "2019-07-23", "close": 56.03, "volume": 7422244.0}, {"date": "2019-07-24", "close": 56.59, "volume": 7947785.0}, {"date": "2019-07-25", "close": 56.56, "volume": 5304371.0}, {"date": "2019-07-26", "close": 57.38, "volume": 6396291.0}, {"date": "2019-07-29", "close": 57.06, "volume": 4603203.0}, {"date": "2019-07-30", "close": 57.14, "volume": 5468014.0}, {"date": "2019-07-31", "close": 57.15, "volume": 6685056.0}, {"date": "2019-08-01", "close": 55.69, "volume": 8786802.0}, {"date": "2019-08-02", "close": 55.43, "volume": 7249435.0}, {"date": "2019-08-05", "close": 53.05, "volume": 7480388.0}, {"date": "2019-08-06", "close": 53.56, "volume": 4668326.0}, {"date": "2019-08-07", "close": 52.61, "volume": 6955696.0}, {"date": "2019-08-08", "close": 52.96, "volume": 5181361.0}, {"date": "2019-08-09", "close": 52.79, "volume": 5491220.0}, {"date": "2019-08-12", "close": 52.24, "volume": 3044997.0}, {"date": "2019-08-13", "close": 52.83, "volume": 4709097.0}, {"date": "2019-08-14", "close": 50.9, "volume": 9297656.0}, {"date": "2019-08-15", "close": 51.28, "volume": 6654022.0}, {"date": "2019-08-16", "close": 52.28, "volume": 6192349.0}, {"date": "2019-08-19", "close": 52.67, "volume": 3562956.0}, {"date": "2019-08-20", "close": 51.63, "volume": 4399147.0}, {"date": "2019-08-21", "close": 51.86, "volume": 3236603.0}, {"date": "2019-08-22", "close": 52.05, "volume": 3524730.0}, {"date": "2019-08-23", "close": 50.95, "volume": 6039995.0}, {"date": "2019-08-26", "close": 51.29, "volume": 3968926.0}, {"date": "2019-08-27", "close": 51.04, "volume": 4696460.0}, {"date": "2019-08-28", "close": 51.58, "volume": 3545561.0}, {"date": "2019-08-29", "close": 52.39, "volume": 3652446.0}, {"date": "2019-08-30", "close": 52.69, "volume": 4975590.0}, {"date": "2019-09-03", "close": 52.02, "volume": 4508919.0}, {"date": "2019-09-04", "close": 52.46, "volume": 3031210.0}, {"date": "2019-09-05", "close": 53.27, "volume": 4774484.0}, {"date": "2019-09-06", "close": 53.41, "volume": 4991870.0}, {"date": "2019-09-09", "close": 54.91, "volume": 5060800.0}, {"date": "2019-09-10", "close": 55.86, "volume": 6413954.0}, {"date": "2019-09-11", "close": 55.95, "volume": 5438098.0}, {"date": "2019-09-12", "close": 55.73, "volume": 7144194.0}, {"date": "2019-09-13", "close": 56.08, "volume": 5680789.0}, {"date": "2019-09-16", "close": 55.86, "volume": 3880452.0}, {"date": "2019-09-17", "close": 55.9, "volume": 5395341.0}, {"date": "2019-09-18", "close": 55.91, "volume": 3851247.0}, {"date": "2019-09-19", "close": 55.8, "volume": 3558566.0}, {"date": "2019-09-20", "close": 55.44, "volume": 18272010.0}, {"date": "2019-09-23", "close": 55.68, "volume": 3552112.0}, {"date": "2019-09-24", "close": 55.33, "volume": 5281423.0}, {"date": "2019-09-25", "close": 55.74, "volume": 3834868.0}, {"date": "2019-09-26", "close": 55.57, "volume": 5115557.0}, {"date": "2019-09-27", "close": 55.43, "volume": 4532465.0}, {"date": "2019-09-30", "close": 55.34, "volume": 4407767.0}, {"date": "2019-10-01", "close": 53.78, "volume": 5635962.0}, {"date": "2019-10-02", "close": 52.88, "volume": 5456204.0}, {"date": "2019-10-03", "close": 53.05, "volume": 4351610.0}, {"date": "2019-10-04", "close": 54.09, "volume": 3722207.0}, {"date": "2019-10-07", "close": 53.93, "volume": 3671012.0}, {"date": "2019-10-08", "close": 52.38, "volume": 7868520.0}, {"date": "2019-10-09", "close": 52.61, "volume": 3318148.0}, {"date": "2019-10-10", "close": 53.02, "volume": 4447468.0}, {"date": "2019-10-11", "close": 53.47, "volume": 5432163.0}, {"date": "2019-10-14", "close": 53.26, "volume": 3868467.0}, {"date": "2019-10-15", "close": 53.76, "volume": 8146949.0}, {"date": "2019-10-16", "close": 54.57, "volume": 7947631.0}, {"date": "2019-10-17", "close": 54.71, "volume": 4884434.0}, {"date": "2019-10-18", "close": 55.07, "volume": 6217687.0}, {"date": "2019-10-21", "close": 56.19, "volume": 4797444.0}, {"date": "2019-10-22", "close": 56.65, "volume": 7136668.0}, {"date": "2019-10-23", "close": 56.58, "volume": 4713929.0}, {"date": "2019-10-24", "close": 56.31, "volume": 4943554.0}, {"date": "2019-10-25", "close": 56.74, "volume": 3877005.0}, {"date": "2019-10-28", "close": 57.02, "volume": 4661182.0}, {"date": "2019-10-29", "close": 57.34, "volume": 4269790.0}, {"date": "2019-10-30", "close": 57.12, "volume": 4745940.0}, {"date": "2019-10-31", "close": 57.02, "volume": 4906832.0}, {"date": "2019-11-01", "close": 57.58, "volume": 5870158.0}, {"date": "2019-11-04", "close": 58.14, "volume": 6790973.0}, {"date": "2019-11-05", "close": 58.59, "volume": 5910183.0}, {"date": "2019-11-06", "close": 58.76, "volume": 4777823.0}, {"date": "2019-11-07", "close": 59.1, "volume": 5205476.0}, {"date": "2019-11-08", "close": 58.9, "volume": 3214700.0}, {"date": "2019-11-11", "close": 58.64, "volume": 1790896.0}, {"date": "2019-11-12", "close": 58.48, "volume": 3256107.0}, {"date": "2019-11-13", "close": 58.61, "volume": 4129399.0}, {"date": "2019-11-14", "close": 58.57, "volume": 3304632.0}, {"date": "2019-11-15", "close": 59.09, "volume": 5069905.0}, {"date": "2019-11-18", "close": 59.56, "volume": 4845462.0}, {"date": "2019-11-19", "close": 59.42, "volume": 4974725.0}, {"date": "2019-11-20", "close": 59.11, "volume": 4287632.0}, {"date": "2019-11-21", "close": 59.49, "volume": 5880426.0}, {"date": "2019-11-22", "close": 60.05, "volume": 6548854.0}, {"date": "2019-11-25", "close": 59.82, "volume": 8473331.0}, {"date": "2019-11-26", "close": 59.92, "volume": 7285627.0}, {"date": "2019-11-27", "close": 60.19, "volume": 4246511.0}, {"date": "2019-11-29", "close": 60.03, "volume": 3394821.0}, {"date": "2019-12-02", "close": 59.76, "volume": 5085644.0}, {"date": "2019-12-03", "close": 58.93, "volume": 9491198.0}, {"date": "2019-12-04", "close": 59.31, "volume": 5926832.0}, {"date": "2019-12-05", "close": 59.6, "volume": 4925428.0}, {"date": "2019-12-06", "close": 60.14, "volume": 5894316.0}, {"date": "2019-12-09", "close": 60.0, "volume": 4427657.0}, {"date": "2019-12-10", "close": 59.95, "volume": 5719437.0}, {"date": "2019-12-11", "close": 59.25, "volume": 8940532.0}, {"date": "2019-12-12", "close": 60.55, "volume": 7120634.0}, {"date": "2019-12-13", "close": 60.27, "volume": 5424835.0}, {"date": "2019-12-16", "close": 60.66, "volume": 6757964.0}, {"date": "2019-12-17", "close": 60.68, "volume": 7301553.0}, {"date": "2019-12-18", "close": 60.09, "volume": 12497790.0}, {"date": "2019-12-19", "close": 60.01, "volume": 8029249.0}, {"date": "2019-12-20", "close": 59.77, "volume": 14483980.0}, {"date": "2019-12-23", "close": 59.58, "volume": 4971331.0}, {"date": "2019-12-24", "close": 59.67, "volume": 2246178.0}, {"date": "2019-12-26", "close": 60.15, "volume": 4155052.0}, {"date": "2019-12-27", "close": 59.73, "volume": 3661802.0}, {"date": "2019-12-30", "close": 59.17, "volume": 4020141.0}, {"date": "2019-12-31", "close": 59.29, "volume": 4731983.0}, {"date": "2020-01-02", "close": 59.2, "volume": 4504244.0}, {"date": "2020-01-03", "close": 58.51, "volume": 5161813.0}, {"date": "2020-01-06", "close": 57.71, "volume": 6869161.0}, {"date": "2020-01-07", "close": 57.16, "volume": 4008009.0}, {"date": "2020-01-08", "close": 57.04, "volume": 5627463.0}, {"date": "2020-01-09", "close": 57.06, "volume": 5775679.0}, {"date": "2020-01-10", "close": 56.67, "volume": 5284986.0}, {"date": "2020-01-13", "close": 56.71, "volume": 6235835.0}, {"date": "2020-01-14", "close": 56.59, "volume": 6866644.0}, {"date": "2020-01-15", "close": 54.97, "volume": 10158640.0}, {"date": "2020-01-16", "close": 55.19, "volume": 12176120.0}, {"date": "2020-01-17", "close": 55.35, "volume": 9546374.0}, {"date": "2020-01-21", "close": 54.42, "volume": 9490582.0}, {"date": "2020-01-22", "close": 54.94, "volume": 6804876.0}, {"date": "2020-01-23", "close": 54.88, "volume": 7107833.0}, {"date": "2020-01-24", "close": 53.84, "volume": 6179476.0}, {"date": "2020-01-27", "close": 53.54, "volume": 6296191.0}, {"date": "2020-01-28", "close": 53.86, "volume": 5965248.0}, {"date": "2020-01-29", "close": 53.6, "volume": 5026620.0}, {"date": "2020-01-30", "close": 54.25, "volume": 6190795.0}, {"date": "2020-01-31", "close": 53.22, "volume": 6355120.0}, {"date": "2020-02-03", "close": 53.69, "volume": 6336937.0}, {"date": "2020-02-04", "close": 54.22, "volume": 5512227.0}, {"date": "2020-02-05", "close": 55.2, "volume": 6071561.0}, {"date": "2020-02-06", "close": 54.8, "volume": 4608849.0}, {"date": "2020-02-07", "close": 54.62, "volume": 3626662.0}, {"date": "2020-02-10", "close": 54.64, "volume": 5602661.0}, {"date": "2020-02-11", "close": 54.93, "volume": 5309416.0}, {"date": "2020-02-12", "close": 54.81, "volume": 4112596.0}, {"date": "2020-02-13", "close": 55.18, "volume": 4928082.0}, {"date": "2020-02-14", "close": 55.11, "volume": 4351459.0}, {"date": "2020-02-18", "close": 54.42, "volume": 5591757.0}, {"date": "2020-02-19", "close": 54.75, "volume": 4219792.0}, {"date": "2020-02-20", "close": 54.8, "volume": 4906182.0}, {"date": "2020-02-21", "close": 54.55, "volume": 5666030.0}, {"date": "2020-02-24", "close": 53.08, "volume": 7773758.0}, {"date": "2020-02-25", "close": 50.72, "volume": 10564590.0}, {"date": "2020-02-26", "close": 49.66, "volume": 12018530.0}, {"date": "2020-02-27", "close": 47.52, "volume": 13413940.0}, {"date": "2020-02-28", "close": 46.44, "volume": 24633450.0}, {"date": "2020-03-02", "close": 48.16, "volume": 12673930.0}, {"date": "2020-03-03", "close": 46.1, "volume": 13197700.0}, {"date": "2020-03-04", "close": 46.66, "volume": 12095640.0}, {"date": "2020-03-05", "close": 43.78, "volume": 12815770.0}, {"date": "2020-03-06", "close": 42.45, "volume": 14127560.0}, {"date": "2020-03-09", "close": 36.32, "volume": 17812040.0}, {"date": "2020-03-10", "close": 38.64, "volume": 16815710.0}, {"date": "2020-03-11", "close": 36.21, "volume": 18948660.0}, {"date": "2020-03-12", "close": 31.61, "volume": 20621120.0}, {"date": "2020-03-13", "close": 37.1, "volume": 20211430.0}, {"date": "2020-03-16", "close": 32.57, "volume": 14279970.0}, {"date": "2020-03-17", "close": 33.72, "volume": 16232180.0}, {"date": "2020-03-18", "close": 33.0, "volume": 18092910.0}, {"date": "2020-03-19", "close": 33.21, "volume": 16042750.0}, {"date": "2020-03-20", "close": 32.57, "volume": 20375940.0}, {"date": "2020-03-23", "close": 28.93, "volume": 13417600.0}, {"date": "2020-03-24", "close": 31.2, "volume": 14752160.0}, {"date": "2020-03-25", "close": 32.03, "volume": 17018580.0}, {"date": "2020-03-26", "close": 36.18, "volume": 16021910.0}, {"date": "2020-03-27", "close": 35.77, "volume": 11470320.0}, {"date": "2020-03-30", "close": 35.87, "volume": 9825788.0}, {"date": "2020-03-31", "close": 34.45, "volume": 11035580.0}, {"date": "2020-04-01", "close": 31.93, "volume": 11203910.0}, {"date": "2020-04-02", "close": 32.67, "volume": 8497625.0}, {"date": "2020-04-03", "close": 31.19, "volume": 7148844.0}, {"date": "2020-04-06", "close": 34.37, "volume": 9205035.0}, {"date": "2020-04-07", "close": 34.45, "volume": 8122460.0}, {"date": "2020-04-08", "close": 35.65, "volume": 7236923.0}, {"date": "2020-04-09", "close": 38.05, "volume": 10117180.0}, {"date": "2020-04-13", "close": 36.79, "volume": 7678305.0}, {"date": "2020-04-14", "close": 35.8, "volume": 7781834.0}, {"date": "2020-04-15", "close": 33.33, "volume": 11726420.0}, {"date": "2020-04-16", "close": 31.78, "volume": 10664610.0}, {"date": "2020-04-17", "close": 35.06, "volume": 10757190.0}, {"date": "2020-04-20", "close": 34.25, "volume": 10341990.0}, {"date": "2020-04-21", "close": 32.73, "volume": 11434490.0}, {"date": "2020-04-22", "close": 33.25, "volume": 7242685.0}, {"date": "2020-04-23", "close": 33.37, "volume": 7311808.0}, {"date": "2020-04-24", "close": 34.0, "volume": 7683645.0}, {"date": "2020-04-27", "close": 35.88, "volume": 8307192.0}, {"date": "2020-04-28", "close": 36.65, "volume": 6988969.0}, {"date": "2020-04-29", "close": 38.46, "volume": 7844248.0}, {"date": "2020-04-30", "close": 36.5, "volume": 7796358.0}, {"date": "2020-05-01", "close": 34.94, "volume": 6554254.0}, {"date": "2020-05-04", "close": 34.47, "volume": 5988308.0}, {"date": "2020-05-05", "close": 33.54, "volume": 7305153.0}, {"date": "2020-05-06", "close": 33.21, "volume": 9640572.0}, {"date": "2020-05-07", "close": 34.2, "volume": 6983781.0}, {"date": "2020-05-08", "close": 34.75, "volume": 5617772.0}, {"date": "2020-05-11", "close": 33.35, "volume": 7158282.0}, {"date": "2020-05-12", "close": 31.65, "volume": 11626280.0}, {"date": "2020-05-13", "close": 29.45, "volume": 15304750.0}, {"date": "2020-05-14", "close": 31.17, "volume": 14770860.0}, {"date": "2020-05-15", "close": 30.68, "volume": 12087750.0}, {"date": "2020-05-18", "close": 32.96, "volume": 9197845.0}, {"date": "2020-05-19", "close": 31.99, "volume": 7533627.0}, {"date": "2020-05-20", "close": 33.06, "volume": 10122520.0}, {"date": "2020-05-21", "close": 32.92, "volume": 5890491.0}, {"date": "2020-05-22", "close": 32.93, "volume": 5534359.0}, {"date": "2020-05-26", "close": 35.83, "volume": 11156620.0}, {"date": "2020-05-27", "close": 37.62, "volume": 9938906.0}, {"date": "2020-05-28", "close": 36.51, "volume": 9031110.0}, {"date": "2020-05-29", "close": 35.56, "volume": 18242480.0}, {"date": "2020-06-01", "close": 36.69, "volume": 6594784.0}, {"date": "2020-06-02", "close": 36.62, "volume": 6596544.0}, {"date": "2020-06-03", "close": 38.68, "volume": 9656059.0}, {"date": "2020-06-04", "close": 40.07, "volume": 9142455.0}, {"date": "2020-06-05", "close": 42.37, "volume": 12586810.0}, {"date": "2020-06-08", "close": 43.51, "volume": 10445820.0}, {"date": "2020-06-09", "close": 42.1, "volume": 7580427.0}, {"date": "2020-06-10", "close": 39.32, "volume": 11590230.0}, {"date": "2020-06-11", "close": 36.14, "volume": 16095910.0}, {"date": "2020-06-12", "close": 37.51, "volume": 9329307.0}, {"date": "2020-06-15", "close": 38.78, "volume": 11285830.0}, {"date": "2020-06-16", "close": 39.34, "volume": 9411467.0}, {"date": "2020-06-17", "close": 38.51, "volume": 7153447.0}, {"date": "2020-06-18", "close": 38.57, "volume": 5425900.0}, {"date": "2020-06-19", "close": 38.87, "volume": 42477180.0}, {"date": "2020-06-22", "close": 38.22, "volume": 8321232.0}, {"date": "2020-06-23", "close": 38.6, "volume": 6545885.0}, {"date": "2020-06-24", "close": 36.87, "volume": 7351259.0}, {"date": "2020-06-25", "close": 38.05, "volume": 6023360.0}, {"date": "2020-06-26", "close": 36.06, "volume": 13960080.0}, {"date": "2020-06-29", "close": 36.35, "volume": 5352141.0}, {"date": "2020-06-30", "close": 36.82, "volume": 7709392.0}, {"date": "2020-07-01", "close": 35.98, "volume": 6902394.0}, {"date": "2020-07-02", "close": 35.89, "volume": 5768187.0}, {"date": "2020-07-06", "close": 36.83, "volume": 6069651.0}, {"date": "2020-07-07", "close": 35.58, "volume": 6683791.0}, {"date": "2020-07-08", "close": 35.51, "volume": 5969923.0}, {"date": "2020-07-09", "close": 34.22, "volume": 6103657.0}, {"date": "2020-07-10", "close": 36.44, "volume": 8974925.0}, {"date": "2020-07-13", "close": 36.83, "volume": 6708025.0}, {"date": "2020-07-14", "close": 36.29, "volume": 7961472.0}, {"date": "2020-07-15", "close": 37.64, "volume": 7798580.0}, {"date": "2020-07-16", "close": 37.56, "volume": 6105564.0}, {"date": "2020-07-17", "close": 36.03, "volume": 9155839.0}, {"date": "2020-07-20", "close": 35.57, "volume": 7234117.0}, {"date": "2020-07-21", "close": 36.6, "volume": 9232169.0}, {"date": "2020-07-22", "close": 36.26, "volume": 6305860.0}, {"date": "2020-07-23", "close": 36.77, "volume": 5988336.0}, {"date": "2020-07-24", "close": 36.92, "volume": 7385792.0}, {"date": "2020-07-27", "close": 36.16, "volume": 6452291.0}, {"date": "2020-07-28", "close": 36.32, "volume": 7658925.0}, {"date": "2020-07-29", "close": 37.71, "volume": 6527713.0}, {"date": "2020-07-30", "close": 36.91, "volume": 6202331.0}, {"date": "2020-07-31", "close": 36.84, "volume": 7707372.0}, {"date": "2020-08-03", "close": 36.8, "volume": 4683668.0}, {"date": "2020-08-04", "close": 36.23, "volume": 4098944.0}, {"date": "2020-08-05", "close": 36.86, "volume": 4588608.0}, {"date": "2020-08-06", "close": 36.79, "volume": 3227174.0}, {"date": "2020-08-07", "close": 37.46, "volume": 7818928.0}, {"date": "2020-08-10", "close": 37.47, "volume": 7739729.0}, {"date": "2020-08-11", "close": 38.27, "volume": 7526971.0}, {"date": "2020-08-12", "close": 37.81, "volume": 4865092.0}, {"date": "2020-08-13", "close": 37.37, "volume": 4084767.0}, {"date": "2020-08-14", "close": 37.78, "volume": 3971953.0}, {"date": "2020-08-17", "close": 36.93, "volume": 5522686.0}, {"date": "2020-08-18", "close": 36.33, "volume": 4335488.0}, {"date": "2020-08-19", "close": 36.16, "volume": 4218660.0}, {"date": "2020-08-20", "close": 35.61, "volume": 4373523.0}, {"date": "2020-08-21", "close": 35.21, "volume": 5999992.0}, {"date": "2020-08-24", "close": 36.75, "volume": 5276270.0}, {"date": "2020-08-25", "close": 36.61, "volume": 4890760.0}, {"date": "2020-08-26", "close": 36.22, "volume": 4649005.0}, {"date": "2020-08-27", "close": 36.94, "volume": 5601040.0}, {"date": "2020-08-28", "close": 37.2, "volume": 4666612.0}, {"date": "2020-08-31", "close": 36.4, "volume": 6037318.0}, {"date": "2020-09-01", "close": 36.69, "volume": 5984403.0}, {"date": "2020-09-02", "close": 37.61, "volume": 8346377.0}, {"date": "2020-09-03", "close": 37.46, "volume": 9892636.0}, {"date": "2020-09-04", "close": 38.31, "volume": 8407141.0}, {"date": "2020-09-08", "close": 36.72, "volume": 9781708.0}, {"date": "2020-09-09", "close": 36.53, "volume": 5718943.0}, {"date": "2020-09-10", "close": 35.78, "volume": 7381976.0}, {"date": "2020-09-11", "close": 36.68, "volume": 6330342.0}, {"date": "2020-09-14", "close": 37.87, "volume": 5797340.0}, {"date": "2020-09-15", "close": 37.32, "volume": 7353460.0}, {"date": "2020-09-16", "close": 38.16, "volume": 5697366.0}, {"date": "2020-09-17", "close": 37.89, "volume": 6422635.0}, {"date": "2020-09-18", "close": 37.62, "volume": 7800060.0}, {"date": "2020-09-21", "close": 36.16, "volume": 8109093.0}, {"date": "2020-09-22", "close": 35.59, "volume": 7230540.0}, {"date": "2020-09-23", "close": 34.5, "volume": 6665786.0}, {"date": "2020-09-24", "close": 34.73, "volume": 6961608.0}, {"date": "2020-09-25", "close": 35.16, "volume": 4565813.0}, {"date": "2020-09-28", "close": 36.1, "volume": 5622980.0}, {"date": "2020-09-29", "close": 35.3, "volume": 5202791.0}, {"date": "2020-09-30", "close": 35.85, "volume": 9457479.0}, {"date": "2020-10-01", "close": 36.0, "volume": 4618108.0}, {"date": "2020-10-02", "close": 36.77, "volume": 5406160.0}, {"date": "2020-10-05", "close": 37.73, "volume": 5471888.0}, {"date": "2020-10-06", "close": 37.42, "volume": 6061122.0}, {"date": "2020-10-07", "close": 38.79, "volume": 7673027.0}, {"date": "2020-10-08", "close": 39.5, "volume": 6988379.0}, {"date": "2020-10-09", "close": 39.17, "volume": 6504718.0}, {"date": "2020-10-12", "close": 39.75, "volume": 7249502.0}, {"date": "2020-10-13", "close": 38.42, "volume": 6460027.0}, {"date": "2020-10-14", "close": 38.25, "volume": 7761923.0}, {"date": "2020-10-15", "close": 39.14, "volume": 6010781.0}, {"date": "2020-10-16", "close": 39.14, "volume": 5679047.0}, {"date": "2020-10-19", "close": 38.97, "volume": 6117212.0}, {"date": "2020-10-20", "close": 39.21, "volume": 5666337.0}, {"date": "2020-10-21", "close": 38.82, "volume": 4911853.0}, {"date": "2020-10-22", "close": 40.48, "volume": 6366090.0}, {"date": "2020-10-23", "close": 40.66, "volume": 5760719.0}, {"date": "2020-10-26", "close": 39.96, "volume": 6300088.0}, {"date": "2020-10-27", "close": 38.41, "volume": 6944263.0}, {"date": "2020-10-28", "close": 37.3, "volume": 8437824.0}, {"date": "2020-10-29", "close": 38.07, "volume": 6634561.0}, {"date": "2020-10-30", "close": 38.95, "volume": 6210539.0}, {"date": "2020-11-02", "close": 39.74, "volume": 5915733.0}, {"date": "2020-11-03", "close": 40.82, "volume": 6210427.0}, {"date": "2020-11-04", "close": 39.0, "volume": 7494660.0}, {"date": "2020-11-05", "close": 40.46, "volume": 5535927.0}, {"date": "2020-11-06", "close": 39.17, "volume": 6210337.0}, {"date": "2020-11-09", "close": 44.16, "volume": 16088530.0}, {"date": "2020-11-10", "close": 44.14, "volume": 8062444.0}, {"date": "2020-11-11", "close": 43.75, "volume": 7680522.0}, {"date": "2020-11-12", "close": 42.81, "volume": 8024988.0}, {"date": "2020-11-13", "close": 43.31, "volume": 5968933.0}, {"date": "2020-11-16", "close": 44.28, "volume": 7642145.0}, {"date": "2020-11-17", "close": 44.03, "volume": 7384540.0}, {"date": "2020-11-18", "close": 43.26, "volume": 7324809.0}, {"date": "2020-11-19", "close": 43.24, "volume": 7476325.0}, {"date": "2020-11-20", "close": 42.66, "volume": 5242592.0}, {"date": "2020-11-23", "close": 43.09, "volume": 5943917.0}, {"date": "2020-11-24", "close": 45.4, "volume": 8720631.0}, {"date": "2020-11-25", "close": 44.68, "volume": 5407766.0}, {"date": "2020-11-27", "close": 44.21, "volume": 2871804.0}, {"date": "2020-11-30", "close": 43.21, "volume": 14916410.0}, {"date": "2020-12-01", "close": 44.25, "volume": 6850729.0}, {"date": "2020-12-02", "close": 44.68, "volume": 5822747.0}, {"date": "2020-12-03", "close": 44.97, "volume": 6191968.0}, {"date": "2020-12-04", "close": 45.37, "volume": 6634859.0}, {"date": "2020-12-07", "close": 44.8, "volume": 7054543.0}, {"date": "2020-12-08", "close": 44.98, "volume": 5289499.0}, {"date": "2020-12-09", "close": 45.85, "volume": 9415185.0}, {"date": "2020-12-10", "close": 46.12, "volume": 7318317.0}, {"date": "2020-12-11", "close": 45.84, "volume": 5266856.0}, {"date": "2020-12-14", "close": 44.81, "volume": 5518057.0}, {"date": "2020-12-15", "close": 45.19, "volume": 5789136.0}, {"date": "2020-12-16", "close": 45.35, "volume": 5711646.0}, {"date": "2020-12-17", "close": 45.28, "volume": 6017971.0}, {"date": "2020-12-18", "close": 44.86, "volume": 14374990.0}, {"date": "2020-12-21", "close": 45.33, "volume": 10715670.0}, {"date": "2020-12-22", "close": 45.59, "volume": 8471872.0}, {"date": "2020-12-23", "close": 46.73, "volume": 6693032.0}, {"date": "2020-12-24", "close": 46.49, "volume": 1980912.0}, {"date": "2020-12-28", "close": 46.66, "volume": 4330958.0}, {"date": "2020-12-29", "close": 46.13, "volume": 4083504.0}, {"date": "2020-12-30", "close": 46.15, "volume": 3157411.0}, {"date": "2020-12-31", "close": 46.59, "volume": 3778586.0}, {"date": "2021-01-04", "close": 46.12, "volume": 6738775.0}, {"date": "2021-01-05", "close": 46.27, "volume": 5334713.0}, {"date": "2021-01-06", "close": 49.01, "volume": 12378450.0}, {"date": "2021-01-07", "close": 49.99, "volume": 7778564.0}, {"date": "2021-01-08", "close": 49.32, "volume": 6574477.0}, {"date": "2021-01-11", "close": 49.34, "volume": 5631703.0}, {"date": "2021-01-12", "close": 49.65, "volume": 5901906.0}, {"date": "2021-01-13", "close": 49.51, "volume": 5536314.0}, {"date": "2021-01-14", "close": 49.28, "volume": 6949715.0}, {"date": "2021-01-15", "close": 48.4, "volume": 8547265.0}, {"date": "2021-01-19", "close": 48.07, "volume": 12398040.0}, {"date": "2021-01-20", "close": 45.58, "volume": 12256230.0}, {"date": "2021-01-21", "close": 45.67, "volume": 12366270.0}, {"date": "2021-01-22", "close": 45.86, "volume": 9036889.0}, {"date": "2021-01-25", "close": 45.76, "volume": 9576913.0}, {"date": "2021-01-26", "close": 45.19, "volume": 7909246.0}, {"date": "2021-01-27", "close": 42.81, "volume": 11801770.0}, {"date": "2021-01-28", "close": 43.77, "volume": 8597199.0}, {"date": "2021-01-29", "close": 42.85, "volume": 7339522.0}, {"date": "2021-02-01", "close": 42.75, "volume": 6666943.0}, {"date": "2021-02-02", "close": 44.25, "volume": 6487374.0}, {"date": "2021-02-03", "close": 44.73, "volume": 5850315.0}, {"date": "2021-02-04", "close": 46.31, "volume": 6633806.0}, {"date": "2021-02-05", "close": 46.35, "volume": 4146816.0}, {"date": "2021-02-08", "close": 47.4, "volume": 5986178.0}, {"date": "2021-02-09", "close": 47.61, "volume": 4940398.0}, {"date": "2021-02-10", "close": 47.35, "volume": 5625528.0}, {"date": "2021-02-11", "close": 47.25, "volume": 4413290.0}, {"date": "2021-02-12", "close": 47.64, "volume": 4141569.0}, {"date": "2021-02-16", "close": 48.65, "volume": 5603647.0}, {"date": "2021-02-17", "close": 49.3, "volume": 6929243.0}, {"date": "2021-02-18", "close": 49.06, "volume": 7617538.0}, {"date": "2021-02-19", "close": 50.02, "volume": 5374391.0}, {"date": "2021-02-22", "close": 50.94, "volume": 7017941.0}, {"date": "2021-02-23", "close": 51.61, "volume": 9904177.0}, {"date": "2021-02-24", "close": 52.81, "volume": 6814416.0}, {"date": "2021-02-25", "close": 51.63, "volume": 6254757.0}, {"date": "2021-02-26", "close": 50.0, "volume": 9499638.0}, {"date": "2021-03-01", "close": 51.16, "volume": 8921854.0}, {"date": "2021-03-02", "close": 50.65, "volume": 7360858.0}, {"date": "2021-03-03", "close": 51.16, "volume": 7443060.0}, {"date": "2021-03-04", "close": 51.02, "volume": 10901430.0}, {"date": "2021-03-05", "close": 52.47, "volume": 10621010.0}, {"date": "2021-03-08", "close": 54.05, "volume": 9847595.0}, {"date": "2021-03-09", "close": 52.9, "volume": 8899106.0}, {"date": "2021-03-10", "close": 53.78, "volume": 8455095.0}, {"date": "2021-03-11", "close": 53.35, "volume": 6141401.0}, {"date": "2021-03-12", "close": 54.64, "volume": 5415501.0}, {"date": "2021-03-15", "close": 53.98, "volume": 6228113.0}, {"date": "2021-03-16", "close": 53.84, "volume": 9928264.0}, {"date": "2021-03-17", "close": 54.49, "volume": 7768991.0}, {"date": "2021-03-18", "close": 56.27, "volume": 11183160.0}, {"date": "2021-03-19", "close": 55.21, "volume": 28076670.0}, {"date": "2021-03-22", "close": 54.24, "volume": 6976734.0}, {"date": "2021-03-23", "close": 53.58, "volume": 10640120.0}, {"date": "2021-03-24", "close": 53.47, "volume": 6880723.0}, {"date": "2021-03-25", "close": 54.89, "volume": 8728226.0}, {"date": "2021-03-26", "close": 56.21, "volume": 9628352.0}, {"date": "2021-03-29", "close": 55.6, "volume": 11780210.0}, {"date": "2021-03-30", "close": 55.87, "volume": 6623975.0}, {"date": "2021-03-31", "close": 55.31, "volume": 6752673.0}, {"date": "2021-04-01", "close": 55.83, "volume": 6219486.0}, {"date": "2021-04-05", "close": 56.37, "volume": 4769160.0}, {"date": "2021-04-06", "close": 56.23, "volume": 4513323.0}, {"date": "2021-04-07", "close": 56.81, "volume": 5068891.0}, {"date": "2021-04-08", "close": 56.78, "volume": 6361428.0}, {"date": "2021-04-09", "close": 57.29, "volume": 5990377.0}, {"date": "2021-04-12", "close": 57.68, "volume": 5185604.0}, {"date": "2021-04-13", "close": 56.63, "volume": 6099314.0}, {"date": "2021-04-14", "close": 57.58, "volume": 6508856.0}, {"date": "2021-04-15", "close": 56.33, "volume": 13346380.0}, {"date": "2021-04-16", "close": 57.86, "volume": 7934314.0}, {"date": "2021-04-19", "close": 57.72, "volume": 6586643.0}, {"date": "2021-04-20", "close": 56.22, "volume": 10680120.0}, {"date": "2021-04-21", "close": 56.99, "volume": 6051483.0}, {"date": "2021-04-22", "close": 56.16, "volume": 6050393.0}, {"date": "2021-04-23", "close": 57.23, "volume": 6229597.0}, {"date": "2021-04-26", "close": 57.79, "volume": 5588653.0}, {"date": "2021-04-27", "close": 58.32, "volume": 5627514.0}, {"date": "2021-04-28", "close": 58.97, "volume": 5282011.0}, {"date": "2021-04-29", "close": 60.03, "volume": 6111924.0}, {"date": "2021-04-30", "close": 59.35, "volume": 6581829.0}, {"date": "2021-05-03", "close": 59.29, "volume": 4870429.0}, {"date": "2021-05-04", "close": 60.6, "volume": 7908050.0}, {"date": "2021-05-05", "close": 60.39, "volume": 5151819.0}, {"date": "2021-05-06", "close": 61.44, "volume": 5512934.0}, {"date": "2021-05-07", "close": 61.37, "volume": 6158783.0}, {"date": "2021-05-10", "close": 61.17, "volume": 7013490.0}, {"date": "2021-05-11", "close": 60.15, "volume": 6943574.0}, {"date": "2021-05-12", "close": 59.56, "volume": 9206806.0}, {"date": "2021-05-13", "close": 61.1, "volume": 5329749.0}, {"date": "2021-05-14", "close": 61.91, "volume": 4087727.0}, {"date": "2021-05-17", "close": 62.21, "volume": 4150875.0}, {"date": "2021-05-18", "close": 60.85, "volume": 5831153.0}, {"date": "2021-05-19", "close": 60.07, "volume": 8055165.0}, {"date": "2021-05-20", "close": 59.63, "volume": 6338801.0}, {"date": "2021-05-21", "close": 60.37, "volume": 5347841.0}, {"date": "2021-05-24", "close": 60.42, "volume": 3504610.0}, {"date": "2021-05-25", "close": 59.65, "volume": 5028534.0}, {"date": "2021-05-26", "close": 59.73, "volume": 7436145.0}, {"date": "2021-05-27", "close": 60.74, "volume": 12452990.0}, {"date": "2021-05-28", "close": 60.78, "volume": 6126975.0}, {"date": "2021-06-01", "close": 60.99, "volume": 4967013.0}, {"date": "2021-06-02", "close": 60.67, "volume": 5573448.0}, {"date": "2021-06-03", "close": 60.64, "volume": 4631461.0}, {"date": "2021-06-04", "close": 60.77, "volume": 4581599.0}, {"date": "2021-06-07", "close": 60.54, "volume": 4520809.0}, {"date": "2021-06-08", "close": 60.29, "volume": 5617496.0}, {"date": "2021-06-09", "close": 59.25, "volume": 6549801.0}, {"date": "2021-06-10", "close": 58.61, "volume": 4873996.0}, {"date": "2021-06-11", "close": 59.14, "volume": 5659339.0}, {"date": "2021-06-14", "close": 58.16, "volume": 5035386.0}, {"date": "2021-06-15", "close": 58.51, "volume": 5807947.0}, {"date": "2021-06-16", "close": 58.44, "volume": 8635304.0}, {"date": "2021-06-17", "close": 55.72, "volume": 8333067.0}, {"date": "2021-06-18", "close": 54.74, "volume": 19017380.0}, {"date": "2021-06-21", "close": 55.98, "volume": 5680752.0}, {"date": "2021-06-22", "close": 55.94, "volume": 4183308.0}, {"date": "2021-06-23", "close": 56.14, "volume": 5656228.0}, {"date": "2021-06-24", "close": 56.88, "volume": 5762088.0}, {"date": "2021-06-25", "close": 57.85, "volume": 4931080.0}, {"date": "2021-06-28", "close": 57.54, "volume": 5143351.0}, {"date": "2021-06-29", "close": 56.66, "volume": 6974234.0}, {"date": "2021-06-30", "close": 56.97, "volume": 4664149.0}, {"date": "2021-07-01", "close": 57.58, "volume": 3660627.0}, {"date": "2021-07-02", "close": 57.57, "volume": 3520860.0}, {"date": "2021-07-06", "close": 56.01, "volume": 5008737.0}, {"date": "2021-07-07", "close": 55.99, "volume": 5125926.0}, {"date": "2021-07-08", "close": 55.04, "volume": 5977663.0}, {"date": "2021-07-09", "close": 56.97, "volume": 4437313.0}, {"date": "2021-07-12", "close": 57.58, "volume": 5403136.0}, {"date": "2021-07-13", "close": 56.92, "volume": 4387590.0}, {"date": "2021-07-14", "close": 56.99, "volume": 6398054.0}, {"date": "2021-07-15", "close": 58.82, "volume": 10314840.0}, {"date": "2021-07-16", "close": 57.17, "volume": 5779518.0}, {"date": "2021-07-19", "close": 54.51, "volume": 8561041.0}, {"date": "2021-07-20", "close": 56.09, "volume": 6271130.0}, {"date": "2021-07-21", "close": 57.2, "volume": 5544804.0}, {"date": "2021-07-22", "close": 55.81, "volume": 4042968.0}, {"date": "2021-07-23", "close": 55.72, "volume": 3570865.0}, {"date": "2021-07-26", "close": 56.18, "volume": 3721656.0}, {"date": "2021-07-27", "close": 56.15, "volume": 4332411.0}, {"date": "2021-07-28", "close": 56.04, "volume": 4063829.0}, {"date": "2021-07-29", "close": 56.44, "volume": 7565988.0}, {"date": "2021-07-30", "close": 55.54, "volume": 6478369.0}, {"date": "2021-08-02", "close": 55.13, "volume": 4741273.0}, {"date": "2021-08-03", "close": 55.89, "volume": 5102652.0}, {"date": "2021-08-04", "close": 55.06, "volume": 4101442.0}, {"date": "2021-08-05", "close": 55.81, "volume": 3774521.0}, {"date": "2021-08-06", "close": 57.0, "volume": 4756158.0}, {"date": "2021-08-09", "close": 57.04, "volume": 3672342.0}, {"date": "2021-08-10", "close": 57.67, "volume": 3759875.0}, {"date": "2021-08-11", "close": 58.79, "volume": 5462177.0}, {"date": "2021-08-12", "close": 58.85, "volume": 3758222.0}, {"date": "2021-08-13", "close": 58.22, "volume": 3630546.0}, {"date": "2021-08-16", "close": 57.57, "volume": 3219822.0}, {"date": "2021-08-17", "close": 56.76, "volume": 3474533.0}, {"date": "2021-08-18", "close": 56.05, "volume": 4656756.0}, {"date": "2021-08-19", "close": 55.34, "volume": 5568789.0}, {"date": "2021-08-20", "close": 55.68, "volume": 3650926.0}, {"date": "2021-08-23", "close": 56.17, "volume": 3674907.0}, {"date": "2021-08-24", "close": 56.81, "volume": 3210394.0}, {"date": "2021-08-25", "close": 57.64, "volume": 3983498.0}, {"date": "2021-08-26", "close": 57.24, "volume": 3340666.0}, {"date": "2021-08-27", "close": 58.3, "volume": 4432428.0}, {"date": "2021-08-30", "close": 57.08, "volume": 4848573.0}, {"date": "2021-08-31", "close": 57.39, "volume": 6869000.0}, {"date": "2021-09-01", "close": 56.17, "volume": 6533596.0}, {"date": "2021-09-02", "close": 56.44, "volume": 5307738.0}, {"date": "2021-09-03", "close": 56.15, "volume": 3921849.0}, {"date": "2021-09-07", "close": 55.83, "volume": 4880073.0}, {"date": "2021-09-08", "close": 55.34, "volume": 3501732.0}, {"date": "2021-09-09", "close": 55.82, "volume": 4810236.0}, {"date": "2021-09-10", "close": 55.45, "volume": 3856342.0}, {"date": "2021-09-13", "close": 56.54, "volume": 5448403.0}, {"date": "2021-09-14", "close": 55.91, "volume": 5432195.0}, {"date": "2021-09-15", "close": 57.8, "volume": 7194322.0}, {"date": "2021-09-16", "close": 57.1, "volume": 6056121.0}, {"date": "2021-09-17", "close": 57.01, "volume": 10014330.0}, {"date": "2021-09-20", "close": 55.68, "volume": 8945153.0}, {"date": "2021-09-21", "close": 57.1, "volume": 10332340.0}, {"date": "2021-09-22", "close": 57.92, "volume": 8715688.0}, {"date": "2021-09-23", "close": 59.29, "volume": 8216827.0}, {"date": "2021-09-24", "close": 59.79, "volume": 4770747.0}, {"date": "2021-09-27", "close": 61.1, "volume": 5388381.0}, {"date": "2021-09-28", "close": 60.42, "volume": 7223130.0}, {"date": "2021-09-29", "close": 60.26, "volume": 4934657.0}, {"date": "2021-09-30", "close": 59.44, "volume": 5652885.0}, {"date": "2021-10-01", "close": 60.76, "volume": 6334029.0}, {"date": "2021-10-04", "close": 60.53, "volume": 5305346.0}, {"date": "2021-10-05", "close": 61.29, "volume": 5365327.0}, {"date": "2021-10-06", "close": 61.45, "volume": 5037272.0}, {"date": "2021-10-07", "close": 61.88, "volume": 5104884.0}, {"date": "2021-10-08", "close": 62.33, "volume": 4554686.0}, {"date": "2021-10-11", "close": 61.85, "volume": 3713463.0}, {"date": "2021-10-12", "close": 61.66, "volume": 4108266.0}, {"date": "2021-10-13", "close": 61.46, "volume": 5001856.0}, {"date": "2021-10-14", "close": 60.08, "volume": 8490979.0}, {"date": "2021-10-15", "close": 60.23, "volume": 9158119.0}, {"date": "2021-10-18", "close": 60.58, "volume": 5212195.0}, {"date": "2021-10-19", "close": 61.35, "volume": 3506846.0}, {"date": "2021-10-20", "close": 62.58, "volume": 4806538.0}, {"date": "2021-10-21", "close": 62.18, "volume": 4699103.0}, {"date": "2021-10-22", "close": 62.74, "volume": 5251199.0}, {"date": "2021-10-25", "close": 62.52, "volume": 3043630.0}, {"date": "2021-10-26", "close": 62.44, "volume": 3825608.0}, {"date": "2021-10-27", "close": 60.28, "volume": 7255061.0}, {"date": "2021-10-28", "close": 60.93, "volume": 3979075.0}, {"date": "2021-10-29", "close": 60.37, "volume": 4008575.0}, {"date": "2021-11-01", "close": 60.78, "volume": 2797458.0}, {"date": "2021-11-02", "close": 60.86, "volume": 3588365.0}, {"date": "2021-11-03", "close": 61.83, "volume": 4187464.0}, {"date": "2021-11-04", "close": 60.28, "volume": 4260307.0}, {"date": "2021-11-05", "close": 60.69, "volume": 3907460.0}, {"date": "2021-11-08", "close": 60.69, "volume": 3563872.0}, {"date": "2021-11-09", "close": 60.07, "volume": 4042860.0}, {"date": "2021-11-10", "close": 60.49, "volume": 3580109.0}, {"date": "2021-11-11", "close": 60.78, "volume": 2893682.0}, {"date": "2021-11-12", "close": 60.5, "volume": 3686046.0}, {"date": "2021-11-15", "close": 60.46, "volume": 3190143.0}, {"date": "2021-11-16", "close": 60.52, "volume": 3910531.0}, {"date": "2021-11-17", "close": 59.32, "volume": 4177291.0}, {"date": "2021-11-18", "close": 58.65, "volume": 3947078.0}, {"date": "2021-11-19", "close": 57.59, "volume": 4302265.0}, {"date": "2021-11-22", "close": 58.98, "volume": 5534329.0}, {"date": "2021-11-23", "close": 60.07, "volume": 4686910.0}, {"date": "2021-11-24", "close": 59.84, "volume": 2862823.0}, {"date": "2021-11-26", "close": 57.5, "volume": 4654259.0}, {"date": "2021-11-29", "close": 57.4, "volume": 4965292.0}, {"date": "2021-11-30", "close": 55.34, "volume": 10031080.0}, {"date": "2021-12-01", "close": 54.85, "volume": 6293220.0}, {"date": "2021-12-02", "close": 56.6, "volume": 5410864.0}, {"date": "2021-12-03", "close": 55.59, "volume": 6285946.0}, {"date": "2021-12-06", "close": 56.88, "volume": 6425524.0}, {"date": "2021-12-07", "close": 57.69, "volume": 8751675.0}, {"date": "2021-12-08", "close": 57.04, "volume": 4190939.0}, {"date": "2021-12-09", "close": 57.21, "volume": 5617021.0}, {"date": "2021-12-10", "close": 57.77, "volume": 4034850.0}, {"date": "2021-12-13", "close": 56.82, "volume": 4763111.0}, {"date": "2021-12-14", "close": 57.31, "volume": 4585579.0}, {"date": "2021-12-15", "close": 56.74, "volume": 6417616.0}, {"date": "2021-12-16", "close": 57.43, "volume": 7989281.0}, {"date": "2021-12-17", "close": 55.73, "volume": 14928650.0}, {"date": "2021-12-20", "close": 54.87, "volume": 6656014.0}, {"date": "2021-12-21", "close": 55.84, "volume": 4620124.0}, {"date": "2021-12-22", "close": 56.07, "volume": 4896012.0}, {"date": "2021-12-23", "close": 56.31, "volume": 4679588.0}, {"date": "2021-12-27", "close": 56.74, "volume": 3711608.0}, {"date": "2021-12-28", "close": 56.75, "volume": 3129012.0}, {"date": "2021-12-29", "close": 56.6, "volume": 4269191.0}, {"date": "2021-12-30", "close": 56.15, "volume": 4346687.0}, {"date": "2021-12-31", "close": 56.17, "volume": 3282523.0}, {"date": "2022-01-03", "close": 57.27, "volume": 5430991.0}, {"date": "2022-01-04", "close": 58.77, "volume": 7552730.0}, {"date": "2022-01-05", "close": 58.46, "volume": 6527268.0}, {"date": "2022-01-06", "close": 60.05, "volume": 5783323.0}, {"date": "2022-01-07", "close": 61.0, "volume": 7040145.0}, {"date": "2022-01-10", "close": 61.36, "volume": 7635492.0}, {"date": "2022-01-11", "close": 62.12, "volume": 6316812.0}, {"date": "2022-01-12", "close": 62.49, "volume": 5649591.0}, {"date": "2022-01-13", "close": 63.19, "volume": 6612772.0}, {"date": "2022-01-14", "close": 63.25, "volume": 7236685.0}, {"date": "2022-01-18", "close": 62.19, "volume": 7625447.0}, {"date": "2022-01-19", "close": 57.37, "volume": 13764560.0}, {"date": "2022-01-20", "close": 56.94, "volume": 13476930.0}, {"date": "2022-01-21", "close": 55.1, "volume": 13354010.0}, {"date": "2022-01-24", "close": 56.81, "volume": 15291500.0}, {"date": "2022-01-25", "close": 57.41, "volume": 8466167.0}, {"date": "2022-01-26", "close": 57.56, "volume": 7507061.0}, {"date": "2022-01-27", "close": 57.44, "volume": 7130048.0}, {"date": "2022-01-28", "close": 58.08, "volume": 6843795.0}, {"date": "2022-01-31", "close": 58.19, "volume": 9476115.0}, {"date": "2022-02-01", "close": 59.27, "volume": 6341828.0}, {"date": "2022-02-02", "close": 59.77, "volume": 7702272.0}, {"date": "2022-02-03", "close": 59.15, "volume": 4809314.0}, {"date": "2022-02-04", "close": 59.7, "volume": 5307302.0}, {"date": "2022-02-07", "close": 59.58, "volume": 5853100.0}, {"date": "2022-02-08", "close": 59.58, "volume": 11056080.0}, {"date": "2022-02-09", "close": 59.75, "volume": 5928572.0}, {"date": "2022-02-10", "close": 59.21, "volume": 6952959.0}, {"date": "2022-02-11", "close": 58.55, "volume": 7330358.0}, {"date": "2022-02-14", "close": 57.87, "volume": 7279616.0}, {"date": "2022-02-15", "close": 58.61, "volume": 4312138.0}, {"date": "2022-02-16", "close": 58.6, "volume": 3994084.0}, {"date": "2022-02-17", "close": 57.13, "volume": 4721782.0}, {"date": "2022-02-18", "close": 57.1, "volume": 6264910.0}, {"date": "2022-02-22", "close": 57.8, "volume": 7458305.0}, {"date": "2022-02-23", "close": 56.65, "volume": 8561171.0}, {"date": "2022-02-24", "close": 55.33, "volume": 11719600.0}, {"date": "2022-02-25", "close": 57.34, "volume": 10009650.0}, {"date": "2022-02-28", "close": 56.54, "volume": 9501572.0}, {"date": "2022-03-01", "close": 53.86, "volume": 13167660.0}, {"date": "2022-03-02", "close": 56.23, "volume": 9063263.0}, {"date": "2022-03-03", "close": 56.31, "volume": 8283037.0}, {"date": "2022-03-04", "close": 55.25, "volume": 7772025.0}, {"date": "2022-03-07", "close": 53.1, "volume": 10401810.0}, {"date": "2022-03-08", "close": 53.25, "volume": 9850234.0}, {"date": "2022-03-09", "close": 54.51, "volume": 7817771.0}, {"date": "2022-03-10", "close": 52.99, "volume": 10672380.0}, {"date": "2022-03-11", "close": 52.65, "volume": 7434605.0}, {"date": "2022-03-14", "close": 53.95, "volume": 9175188.0}, {"date": "2022-03-15", "close": 54.4, "volume": 7606352.0}, {"date": "2022-03-16", "close": 56.28, "volume": 9093765.0}, {"date": "2022-03-17", "close": 56.65, "volume": 6955710.0}, {"date": "2022-03-18", "close": 56.53, "volume": 18475710.0}, {"date": "2022-03-21", "close": 56.16, "volume": 8431184.0}, {"date": "2022-03-22", "close": 57.02, "volume": 4753978.0}, {"date": "2022-03-23", "close": 55.85, "volume": 6456426.0}, {"date": "2022-03-24", "close": 56.05, "volume": 6459882.0}, {"date": "2022-03-25", "close": 57.12, "volume": 4079698.0}, {"date": "2022-03-28", "close": 56.71, "volume": 6882515.0}, {"date": "2022-03-29", "close": 56.87, "volume": 6182751.0}, {"date": "2022-03-30", "close": 55.18, "volume": 7908473.0}, {"date": "2022-03-31", "close": 53.15, "volume": 9511280.0}, {"date": "2022-04-01", "close": 52.9, "volume": 7514589.0}, {"date": "2022-04-04", "close": 52.66, "volume": 5617462.0}, {"date": "2022-04-05", "close": 53.0, "volume": 7369998.0}, {"date": "2022-04-06", "close": 52.97, "volume": 8299320.0}, {"date": "2022-04-07", "close": 52.58, "volume": 8656079.0}, {"date": "2022-04-08", "close": 52.25, "volume": 9974812.0}, {"date": "2022-04-11", "close": 51.72, "volume": 8520769.0}, {"date": "2022-04-12", "close": 50.82, "volume": 7387818.0}, {"date": "2022-04-13", "close": 50.61, "volume": 10788120.0}, {"date": "2022-04-14", "close": 52.71, "volume": 10824080.0}, {"date": "2022-04-18", "close": 52.74, "volume": 8467980.0}, {"date": "2022-04-19", "close": 52.88, "volume": 7707071.0}, {"date": "2022-04-20", "close": 53.05, "volume": 7978844.0}, {"date": "2022-04-21", "close": 52.64, "volume": 6745087.0}, {"date": "2022-04-22", "close": 50.83, "volume": 6300915.0}, {"date": "2022-04-25", "close": 50.84, "volume": 8400731.0}, {"date": "2022-04-26", "close": 50.03, "volume": 6488143.0}, {"date": "2022-04-27", "close": 49.64, "volume": 7795514.0}, {"date": "2022-04-28", "close": 50.04, "volume": 8219357.0}, {"date": "2022-04-29", "close": 48.56, "volume": 8803621.0}, {"date": "2022-05-02", "close": 48.85, "volume": 8139875.0}, {"date": "2022-05-03", "close": 49.47, "volume": 5843048.0}, {"date": "2022-05-04", "close": 50.53, "volume": 8092571.0}, {"date": "2022-05-05", "close": 49.24, "volume": 6860999.0}, {"date": "2022-05-06", "close": 49.29, "volume": 7779245.0}, {"date": "2022-05-09", "close": 49.44, "volume": 9513488.0}, {"date": "2022-05-10", "close": 49.36, "volume": 9607851.0}, {"date": "2022-05-11", "close": 48.46, "volume": 7711388.0}, {"date": "2022-05-12", "close": 48.59, "volume": 7743684.0}, {"date": "2022-05-13", "close": 48.6, "volume": 5589111.0}, {"date": "2022-05-16", "close": 48.27, "volume": 5956553.0}, {"date": "2022-05-17", "close": 49.65, "volume": 5589846.0}, {"date": "2022-05-18", "close": 49.1, "volume": 6481855.0}, {"date": "2022-05-19", "close": 49.24, "volume": 7078502.0}, {"date": "2022-05-20", "close": 49.21, "volume": 8463807.0}, {"date": "2022-05-23", "close": 50.75, "volume": 6472298.0}, {"date": "2022-05-24", "close": 51.04, "volume": 7000343.0}, {"date": "2022-05-25", "close": 51.19, "volume": 7374729.0}, {"date": "2022-05-26", "close": 52.14, "volume": 5799057.0}, {"date": "2022-05-27", "close": 52.5, "volume": 5645903.0}, {"date": "2022-05-31", "close": 53.07, "volume": 10600720.0}, {"date": "2022-06-01", "close": 51.75, "volume": 8293251.0}, {"date": "2022-06-02", "close": 52.18, "volume": 7882498.0}, {"date": "2022-06-03", "close": 51.94, "volume": 8820514.0}, {"date": "2022-06-06", "close": 52.25, "volume": 5009308.0}, {"date": "2022-06-07", "close": 52.56, "volume": 5080025.0}, {"date": "2022-06-08", "close": 51.84, "volume": 4409099.0}, {"date": "2022-06-09", "close": 50.33, "volume": 5307689.0}, {"date": "2022-06-10", "close": 48.72, "volume": 8451203.0}, {"date": "2022-06-13", "close": 47.06, "volume": 10676790.0}, {"date": "2022-06-14", "close": 45.72, "volume": 13689790.0}, {"date": "2022-06-15", "close": 46.36, "volume": 11557120.0}, {"date": "2022-06-16", "close": 45.41, "volume": 8390374.0}, {"date": "2022-06-17", "close": 45.41, "volume": 19038690.0}, {"date": "2022-06-21", "close": 46.33, "volume": 7722330.0}, {"date": "2022-06-22", "close": 46.5, "volume": 5877101.0}, {"date": "2022-06-23", "close": 45.72, "volume": 6328906.0}, {"date": "2022-06-24", "close": 47.52, "volume": 6924988.0}, {"date": "2022-06-27", "close": 47.25, "volume": 7078473.0}, {"date": "2022-06-28", "close": 46.89, "volume": 6401582.0}, {"date": "2022-06-29", "close": 46.12, "volume": 4975258.0}, {"date": "2022-06-30", "close": 46.02, "volume": 6233182.0}, {"date": "2022-07-01", "close": 46.59, "volume": 5398178.0}, {"date": "2022-07-05", "close": 46.46, "volume": 4884443.0}, {"date": "2022-07-06", "close": 46.5, "volume": 5701753.0}, {"date": "2022-07-07", "close": 46.76, "volume": 3679898.0}, {"date": "2022-07-08", "close": 46.53, "volume": 3546799.0}, {"date": "2022-07-11", "close": 46.35, "volume": 4641324.0}, {"date": "2022-07-12", "close": 46.2, "volume": 4137097.0}, {"date": "2022-07-13", "close": 45.32, "volume": 5460497.0}, {"date": "2022-07-14", "close": 44.25, "volume": 7298284.0}, {"date": "2022-07-15", "close": 46.57, "volume": 8608199.0}, {"date": "2022-07-18", "close": 46.68, "volume": 7434963.0}, {"date": "2022-07-19", "close": 47.46, "volume": 5683993.0}, {"date": "2022-07-20", "close": 47.05, "volume": 6130757.0}, {"date": "2022-07-21", "close": 47.61, "volume": 6619388.0}, {"date": "2022-07-22", "close": 47.71, "volume": 5009136.0}, {"date": "2022-07-25", "close": 48.05, "volume": 4054248.0}, {"date": "2022-07-26", "close": 47.42, "volume": 4995058.0}, {"date": "2022-07-27", "close": 48.21, "volume": 5456960.0}, {"date": "2022-07-28", "close": 46.12, "volume": 13267880.0}, {"date": "2022-07-29", "close": 47.2, "volume": 7705103.0}, {"date": "2022-08-01", "close": 47.51, "volume": 7322988.0}, {"date": "2022-08-02", "close": 46.93, "volume": 6532859.0}, {"date": "2022-08-03", "close": 47.66, "volume": 5691068.0}, {"date": "2022-08-04", "close": 47.07, "volume": 6531331.0}, {"date": "2022-08-05", "close": 47.39, "volume": 4061146.0}, {"date": "2022-08-08", "close": 46.95, "volume": 5316192.0}, {"date": "2022-08-09", "close": 47.18, "volume": 3947708.0}, {"date": "2022-08-10", "close": 47.87, "volume": 6098088.0}, {"date": "2022-08-11", "close": 48.44, "volume": 6171657.0}, {"date": "2022-08-12", "close": 48.77, "volume": 6432292.0}, {"date": "2022-08-15", "close": 49.08, "volume": 4947802.0}, {"date": "2022-08-16", "close": 49.3, "volume": 4790120.0}, {"date": "2022-08-17", "close": 49.03, "volume": 5553219.0}, {"date": "2022-08-18", "close": 49.01, "volume": 5400494.0}, {"date": "2022-08-19", "close": 48.61, "volume": 7197156.0}, {"date": "2022-08-22", "close": 47.6, "volume": 5816671.0}, {"date": "2022-08-23", "close": 47.41, "volume": 4411537.0}, {"date": "2022-08-24", "close": 47.19, "volume": 4620849.0}, {"date": "2022-08-25", "close": 47.76, "volume": 5296740.0}, {"date": "2022-08-26", "close": 46.49, "volume": 5070230.0}, {"date": "2022-08-29", "close": 46.1, "volume": 3650080.0}, {"date": "2022-08-30", "close": 45.91, "volume": 5105475.0}, {"date": "2022-08-31", "close": 45.61, "volume": 6239767.0}, {"date": "2022-09-01", "close": 45.87, "volume": 4920661.0}, {"date": "2022-09-02", "close": 45.55, "volume": 5980396.0}, {"date": "2022-09-06", "close": 45.32, "volume": 5331463.0}, {"date": "2022-09-07", "close": 45.91, "volume": 6431869.0}, {"date": "2022-09-08", "close": 47.05, "volume": 7275546.0}, {"date": "2022-09-09", "close": 47.58, "volume": 6730530.0}, {"date": "2022-09-12", "close": 47.56, "volume": 7251076.0}, {"date": "2022-09-13", "close": 45.18, "volume": 8109474.0}, {"date": "2022-09-14", "close": 45.1, "volume": 6664395.0}, {"date": "2022-09-15", "close": 45.87, "volume": 12610770.0}, {"date": "2022-09-16", "close": 45.87, "volume": 20653460.0}, {"date": "2022-09-19", "close": 46.15, "volume": 9303656.0}, {"date": "2022-09-20", "close": 44.99, "volume": 8930321.0}, {"date": "2022-09-21", "close": 43.93, "volume": 7051597.0}, {"date": "2022-09-22", "close": 43.03, "volume": 6923742.0}, {"date": "2022-09-23", "close": 42.12, "volume": 8185517.0}, {"date": "2022-09-26", "close": 41.06, "volume": 16533050.0}, {"date": "2022-09-27", "close": 40.96, "volume": 9556410.0}, {"date": "2022-09-28", "close": 41.42, "volume": 11278140.0}, {"date": "2022-09-29", "close": 40.73, "volume": 7889007.0}, {"date": "2022-09-30", "close": 40.32, "volume": 9457904.0}, {"date": "2022-10-03", "close": 41.57, "volume": 8790266.0}, {"date": "2022-10-04", "close": 42.63, "volume": 14653410.0}, {"date": "2022-10-05", "close": 42.2, "volume": 6552599.0}, {"date": "2022-10-06", "close": 41.08, "volume": 8528772.0}, {"date": "2022-10-07", "close": 40.2, "volume": 8696662.0}, {"date": "2022-10-10", "close": 39.83, "volume": 6396150.0}, {"date": "2022-10-11", "close": 38.79, "volume": 8990565.0}, {"date": "2022-10-12", "close": 39.11, "volume": 10853700.0}, {"date": "2022-10-13", "close": 41.37, "volume": 15853330.0}, {"date": "2022-10-14", "close": 42.76, "volume": 19272690.0}, {"date": "2022-10-17", "close": 42.64, "volume": 21456460.0}, {"date": "2022-10-18", "close": 42.8, "volume": 16113050.0}, {"date": "2022-10-19", "close": 41.26, "volume": 10203560.0}, {"date": "2022-10-20", "close": 40.01, "volume": 10508030.0}, {"date": "2022-10-21", "close": 40.51, "volume": 12851570.0}, {"date": "2022-10-24", "close": 41.13, "volume": 9553812.0}, {"date": "2022-10-25", "close": 42.01, "volume": 13055440.0}, {"date": "2022-10-26", "close": 42.39, "volume": 10211900.0}, {"date": "2022-10-27", "close": 42.08, "volume": 7810277.0}, {"date": "2022-10-28", "close": 42.86, "volume": 7775713.0}, {"date": "2022-10-31", "close": 42.45, "volume": 11723820.0}, {"date": "2022-11-01", "close": 42.88, "volume": 8043592.0}, {"date": "2022-11-02", "close": 41.75, "volume": 9265894.0}, {"date": "2022-11-03", "close": 41.5, "volume": 12857030.0}, {"date": "2022-11-04", "close": 42.83, "volume": 13759470.0}, {"date": "2022-11-07", "close": 43.53, "volume": 12207080.0}, {"date": "2022-11-08", "close": 44.17, "volume": 12794720.0}, {"date": "2022-11-09", "close": 43.24, "volume": 9423016.0}, {"date": "2022-11-10", "close": 44.87, "volume": 14064610.0}, {"date": "2022-11-11", "close": 44.92, "volume": 10692760.0}, {"date": "2022-11-14", "close": 43.85, "volume": 8209755.0}, {"date": "2022-11-15", "close": 43.77, "volume": 11171850.0}, {"date": "2022-11-16", "close": 42.93, "volume": 9896173.0}, {"date": "2022-11-17", "close": 42.77, "volume": 6376650.0}, {"date": "2022-11-18", "close": 43.38, "volume": 6159676.0}, {"date": "2022-11-21", "close": 43.39, "volume": 9331908.0}, {"date": "2022-11-22", "close": 43.91, "volume": 6998973.0}, {"date": "2022-11-23", "close": 44.11, "volume": 6225717.0}, {"date": "2022-11-25", "close": 44.26, "volume": 2564603.0}, {"date": "2022-11-28", "close": 43.74, "volume": 6790652.0}, {"date": "2022-11-29", "close": 44.59, "volume": 7854319.0}, {"date": "2022-11-30", "close": 45.39, "volume": 11688770.0}, {"date": "2022-12-01", "close": 45.35, "volume": 8492769.0}, {"date": "2022-12-02", "close": 45.64, "volume": 10786770.0}, {"date": "2022-12-05", "close": 43.91, "volume": 13725480.0}, {"date": "2022-12-06", "close": 42.94, "volume": 9642383.0}, {"date": "2022-12-07", "close": 43.56, "volume": 10132850.0}, {"date": "2022-12-08", "close": 43.56, "volume": 6988985.0}, {"date": "2022-12-09", "close": 43.11, "volume": 9097582.0}, {"date": "2022-12-12", "close": 43.46, "volume": 10695780.0}, {"date": "2022-12-13", "close": 44.25, "volume": 15543040.0}, {"date": "2022-12-14", "close": 43.29, "volume": 11240420.0}, {"date": "2022-12-15", "close": 42.84, "volume": 10230230.0}, {"date": "2022-12-16", "close": 42.15, "volume": 19310900.0}, {"date": "2022-12-19", "close": 41.95, "volume": 11789120.0}, {"date": "2022-12-20", "close": 41.93, "volume": 14208970.0}, {"date": "2022-12-21", "close": 42.71, "volume": 9456349.0}, {"date": "2022-12-22", "close": 42.85, "volume": 12427740.0}, {"date": "2022-12-23", "close": 43.2, "volume": 6931069.0}, {"date": "2022-12-27", "close": 43.65, "volume": 7504195.0}, {"date": "2022-12-28", "close": 43.35, "volume": 6379583.0}, {"date": "2022-12-29", "close": 43.57, "volume": 5956358.0}, {"date": "2022-12-30", "close": 43.61, "volume": 5737910.0}, {"date": "2023-01-03", "close": 44.64, "volume": 12795970.0}, {"date": "2023-01-04", "close": 46.03, "volume": 16338380.0}, {"date": "2023-01-05", "close": 45.67, "volume": 8363985.0}, {"date": "2023-01-06", "close": 46.31, "volume": 8198350.0}, {"date": "2023-01-09", "close": 46.61, "volume": 13170760.0}, {"date": "2023-01-10", "close": 46.66, "volume": 13631850.0}, {"date": "2023-01-11", "close": 47.11, "volume": 8704853.0}, {"date": "2023-01-12", "close": 47.59, "volume": 8934047.0}, {"date": "2023-01-13", "close": 47.33, "volume": 8150558.0}, {"date": "2023-01-17", "close": 47.44, "volume": 10150070.0}, {"date": "2023-01-18", "close": 45.81, "volume": 8376688.0}, {"date": "2023-01-19", "close": 45.63, "volume": 9136623.0}, {"date": "2023-01-20", "close": 46.46, "volume": 8030471.0}, {"date": "2023-01-23", "close": 47.67, "volume": 8136073.0}, {"date": "2023-01-24", "close": 46.67, "volume": 12459150.0}, {"date": "2023-01-25", "close": 49.15, "volume": 12238550.0}, {"date": "2023-01-26", "close": 48.7, "volume": 8316089.0}, {"date": "2023-01-27", "close": 48.86, "volume": 6568239.0}, {"date": "2023-01-30", "close": 48.8, "volume": 5943242.0}, {"date": "2023-01-31", "close": 49.8, "volume": 7713994.0}, {"date": "2023-02-01", "close": 49.22, "volume": 7611174.0}, {"date": "2023-02-02", "close": 49.15, "volume": 6819848.0}, {"date": "2023-02-03", "close": 49.3, "volume": 6579419.0}, {"date": "2023-02-06", "close": 48.95, "volume": 4997618.0}, {"date": "2023-02-07", "close": 49.67, "volume": 5809144.0}, {"date": "2023-02-08", "close": 49.07, "volume": 5809971.0}, {"date": "2023-02-09", "close": 48.77, "volume": 5870521.0}, {"date": "2023-02-10", "close": 48.7, "volume": 5357280.0}, {"date": "2023-02-13", "close": 49.09, "volume": 4906155.0}, {"date": "2023-02-14", "close": 49.13, "volume": 4889583.0}, {"date": "2023-02-15", "close": 49.08, "volume": 4227913.0}, {"date": "2023-02-16", "close": 48.55, "volume": 4899972.0}, {"date": "2023-02-17", "close": 48.6, "volume": 5191889.0}, {"date": "2023-02-21", "close": 47.69, "volume": 5793238.0}, {"date": "2023-02-22", "close": 47.54, "volume": 4583323.0}, {"date": "2023-02-23", "close": 47.72, "volume": 4319281.0}, {"date": "2023-02-24", "close": 47.64, "volume": 4141573.0}, {"date": "2023-02-27", "close": 47.58, "volume": 4260171.0}, {"date": "2023-02-28", "close": 47.73, "volume": 6209326.0}, {"date": "2023-03-01", "close": 47.31, "volume": 7123618.0}, {"date": "2023-03-02", "close": 46.31, "volume": 6437048.0}, {"date": "2023-03-03", "close": 47.11, "volume": 4566930.0}, {"date": "2023-03-06", "close": 47.12, "volume": 5604197.0}, {"date": "2023-03-07", "close": 45.6, "volume": 6072223.0}, {"date": "2023-03-08", "close": 45.49, "volume": 4651293.0}, {"date": "2023-03-09", "close": 42.3, "volume": 10961840.0}, {"date": "2023-03-10", "close": 40.62, "volume": 23573660.0}, {"date": "2023-03-13", "close": 36.54, "volume": 36746010.0}, {"date": "2023-03-14", "close": 37.51, "volume": 28999380.0}, {"date": "2023-03-15", "close": 35.44, "volume": 33125830.0}, {"date": "2023-03-16", "close": 36.36, "volume": 51468710.0}, {"date": "2023-03-17", "close": 32.95, "volume": 56442920.0}, {"date": "2023-03-20", "close": 34.45, "volume": 43046510.0}, {"date": "2023-03-21", "close": 37.52, "volume": 34821440.0}, {"date": "2023-03-22", "close": 34.79, "volume": 28376870.0}, {"date": "2023-03-23", "close": 35.06, "volume": 26061920.0}, {"date": "2023-03-24", "close": 34.9, "volume": 18625540.0}, {"date": "2023-03-27", "close": 34.87, "volume": 19966730.0}, {"date": "2023-03-28", "close": 35.56, "volume": 15681690.0}, {"date": "2023-03-29", "close": 36.22, "volume": 14776420.0}, {"date": "2023-03-30", "close": 35.45, "volume": 13539920.0}, {"date": "2023-03-31", "close": 36.05, "volume": 15541680.0}, {"date": "2023-04-03", "close": 35.64, "volume": 12209770.0}, {"date": "2023-04-04", "close": 35.06, "volume": 12238670.0}, {"date": "2023-04-05", "close": 35.11, "volume": 12734670.0}, {"date": "2023-04-06", "close": 35.75, "volume": 12008370.0}, {"date": "2023-04-10", "close": 35.61, "volume": 10547660.0}, {"date": "2023-04-11", "close": 35.53, "volume": 11927760.0}, {"date": "2023-04-12", "close": 35.4, "volume": 11586250.0}, {"date": "2023-04-13", "close": 35.38, "volume": 12799050.0}, {"date": "2023-04-14", "close": 34.97, "volume": 16186330.0}, {"date": "2023-04-17", "close": 35.59, "volume": 22419300.0}, {"date": "2023-04-18", "close": 35.19, "volume": 19052210.0}, {"date": "2023-04-19", "close": 36.01, "volume": 20970180.0}, {"date": "2023-04-20", "close": 34.76, "volume": 21609520.0}, {"date": "2023-04-21", "close": 33.52, "volume": 28303040.0}, {"date": "2023-04-24", "close": 32.79, "volume": 16238140.0}, {"date": "2023-04-25", "close": 31.77, "volume": 22540100.0}, {"date": "2023-04-26", "close": 31.52, "volume": 17133260.0}, {"date": "2023-04-27", "close": 32.57, "volume": 19428170.0}, {"date": "2023-04-28", "close": 34.28, "volume": 25219330.0}, {"date": "2023-05-01", "close": 32.94, "volume": 19095230.0}, {"date": "2023-05-02", "close": 30.63, "volume": 28994550.0}, {"date": "2023-05-03", "close": 29.8, "volume": 23759830.0}, {"date": "2023-05-04", "close": 28.98, "volume": 48099620.0}, {"date": "2023-05-05", "close": 30.74, "volume": 28236740.0}, {"date": "2023-05-08", "close": 29.74, "volume": 22304350.0}, {"date": "2023-05-09", "close": 29.91, "volume": 18209200.0}, {"date": "2023-05-10", "close": 29.45, "volume": 14492720.0}, {"date": "2023-05-11", "close": 28.92, "volume": 16413400.0}, {"date": "2023-05-12", "close": 29.13, "volume": 16870740.0}, {"date": "2023-05-15", "close": 29.65, "volume": 12671600.0}, {"date": "2023-05-16", "close": 28.68, "volume": 15002620.0}, {"date": "2023-05-17", "close": 30.45, "volume": 22429740.0}, {"date": "2023-05-18", "close": 30.49, "volume": 13204620.0}, {"date": "2023-05-19", "close": 30.11, "volume": 15001480.0}, {"date": "2023-05-22", "close": 30.91, "volume": 11974600.0}, {"date": "2023-05-23", "close": 31.14, "volume": 13952220.0}, {"date": "2023-05-24", "close": 30.81, "volume": 11120650.0}, {"date": "2023-05-25", "close": 30.51, "volume": 11948310.0}, {"date": "2023-05-26", "close": 30.67, "volume": 9266968.0}, {"date": "2023-05-30", "close": 30.66, "volume": 12907340.0}, {"date": "2023-05-31", "close": 29.9, "volume": 31032920.0}, {"date": "2023-06-01", "close": 30.52, "volume": 12319420.0}, {"date": "2023-06-02", "close": 31.74, "volume": 13743990.0}, {"date": "2023-06-05", "close": 31.22, "volume": 10644890.0}, {"date": "2023-06-06", "close": 32.63, "volume": 13876510.0}, {"date": "2023-06-07", "close": 33.26, "volume": 13860470.0}, {"date": "2023-06-08", "close": 33.06, "volume": 12064460.0}, {"date": "2023-06-09", "close": 32.86, "volume": 10586890.0}, {"date": "2023-06-12", "close": 32.16, "volume": 15565860.0}, {"date": "2023-06-13", "close": 32.7, "volume": 20543620.0}, {"date": "2023-06-14", "close": 32.1, "volume": 17832170.0}, {"date": "2023-06-15", "close": 33.29, "volume": 16315480.0}, {"date": "2023-06-16", "close": 33.45, "volume": 30118160.0}, {"date": "2023-06-20", "close": 33.58, "volume": 19540960.0}, {"date": "2023-06-21", "close": 33.43, "volume": 13570710.0}, {"date": "2023-06-22", "close": 32.23, "volume": 13294190.0}, {"date": "2023-06-23", "close": 31.88, "volume": 20701400.0}, {"date": "2023-06-26", "close": 32.32, "volume": 11248990.0}, {"date": "2023-06-27", "close": 32.55, "volume": 9776297.0}, {"date": "2023-06-28", "close": 32.32, "volume": 11215400.0}, {"date": "2023-06-29", "close": 32.76, "volume": 12479690.0}, {"date": "2023-06-30", "close": 33.04, "volume": 15139560.0}, {"date": "2023-07-03", "close": 33.58, "volume": 6483830.0}, {"date": "2023-07-05", "close": 33.53, "volume": 10359600.0}, {"date": "2023-07-06", "close": 32.99, "volume": 12009140.0}, {"date": "2023-07-07", "close": 33.54, "volume": 9052879.0}, {"date": "2023-07-10", "close": 33.74, "volume": 11720230.0}, {"date": "2023-07-11", "close": 34.92, "volume": 15975820.0}, {"date": "2023-07-12", "close": 35.11, "volume": 11534400.0}, {"date": "2023-07-13", "close": 35.81, "volume": 10710820.0}, {"date": "2023-07-14", "close": 35.33, "volume": 13063810.0}, {"date": "2023-07-17", "close": 35.26, "volume": 13413980.0}, {"date": "2023-07-18", "close": 36.55, "volume": 15115860.0}, {"date": "2023-07-19", "close": 38.91, "volume": 32806990.0}, {"date": "2023-07-20", "close": 39.14, "volume": 19108590.0}, {"date": "2023-07-21", "close": 38.42, "volume": 16354830.0}, {"date": "2023-07-24", "close": 39.26, "volume": 12796840.0}, {"date": "2023-07-25", "close": 37.86, "volume": 14708740.0}, {"date": "2023-07-26", "close": 38.89, "volume": 13001230.0}, {"date": "2023-07-27", "close": 38.82, "volume": 16144800.0}, {"date": "2023-07-28", "close": 39.54, "volume": 11512660.0}, {"date": "2023-07-31", "close": 39.68, "volume": 12238040.0}, {"date": "2023-08-01", "close": 38.71, "volume": 11885860.0}, {"date": "2023-08-02", "close": 38.43, "volume": 9943770.0}, {"date": "2023-08-03", "close": 39.45, "volume": 14720820.0}, {"date": "2023-08-04", "close": 39.86, "volume": 14108600.0}, {"date": "2023-08-07", "close": 40.12, "volume": 8022496.0}, {"date": "2023-08-08", "close": 40.23, "volume": 15354140.0}, {"date": "2023-08-09", "close": 39.65, "volume": 10583740.0}, {"date": "2023-08-10", "close": 39.49, "volume": 10206640.0}, {"date": "2023-08-11", "close": 39.46, "volume": 8582964.0}, {"date": "2023-08-14", "close": 38.72, "volume": 9536777.0}, {"date": "2023-08-15", "close": 37.64, "volume": 11157210.0}, {"date": "2023-08-16", "close": 37.05, "volume": 10647830.0}, {"date": "2023-08-17", "close": 36.81, "volume": 9766841.0}, {"date": "2023-08-18", "close": 36.84, "volume": 8280139.0}, {"date": "2023-08-21", "close": 36.76, "volume": 8615834.0}, {"date": "2023-08-22", "close": 35.84, "volume": 8279890.0}, {"date": "2023-08-23", "close": 36.25, "volume": 8159174.0}, {"date": "2023-08-24", "close": 36.13, "volume": 10346010.0}, {"date": "2023-08-25", "close": 35.51, "volume": 11005860.0}, {"date": "2023-08-28", "close": 36.02, "volume": 9638541.0}, {"date": "2023-08-29", "close": 36.48, "volume": 7942579.0}, {"date": "2023-08-30", "close": 36.38, "volume": 8461725.0}, {"date": "2023-08-31", "close": 36.53, "volume": 10404540.0}, {"date": "2023-09-01", "close": 37.07, "volume": 13758250.0}, {"date": "2023-09-05", "close": 36.52, "volume": 14762520.0}, {"date": "2023-09-06", "close": 36.12, "volume": 8712001.0}, {"date": "2023-09-07", "close": 35.63, "volume": 7296895.0}, {"date": "2023-09-08", "close": 36.11, "volume": 8362162.0}, {"date": "2023-09-11", "close": 36.2, "volume": 7300182.0}, {"date": "2023-09-12", "close": 37.0, "volume": 10376400.0}, {"date": "2023-09-13", "close": 35.15, "volume": 15995490.0}, {"date": "2023-09-14", "close": 35.72, "volume": 19880520.0}, {"date": "2023-09-15", "close": 35.15, "volume": 46217260.0}, {"date": "2023-09-18", "close": 34.75, "volume": 10955050.0}, {"date": "2023-09-19", "close": 34.59, "volume": 10904450.0}, {"date": "2023-09-20", "close": 34.41, "volume": 8391194.0}, {"date": "2023-09-21", "close": 33.45, "volume": 11360820.0}, {"date": "2023-09-22", "close": 33.38, "volume": 10259820.0}, {"date": "2023-09-25", "close": 33.59, "volume": 8737954.0}, {"date": "2023-09-26", "close": 33.02, "volume": 13742860.0}, {"date": "2023-09-27", "close": 32.52, "volume": 12600670.0}, {"date": "2023-09-28", "close": 32.47, "volume": 8619534.0}, {"date": "2023-09-29", "close": 33.06, "volume": 10981340.0}, {"date": "2023-10-02", "close": 32.14, "volume": 9649349.0}, {"date": "2023-10-03", "close": 31.34, "volume": 10300640.0}, {"date": "2023-10-04", "close": 31.24, "volume": 13407890.0}, {"date": "2023-10-05", "close": 31.87, "volume": 10572020.0}, {"date": "2023-10-06", "close": 31.86, "volume": 9414577.0}, {"date": "2023-10-09", "close": 32.01, "volume": 7764754.0}, {"date": "2023-10-10", "close": 32.59, "volume": 10108060.0}, {"date": "2023-10-11", "close": 32.51, "volume": 7855078.0}, {"date": "2023-10-12", "close": 32.26, "volume": 10285920.0}, {"date": "2023-10-13", "close": 32.17, "volume": 10943450.0}, {"date": "2023-10-16", "close": 32.62, "volume": 11409670.0}, {"date": "2023-10-17", "close": 34.89, "volume": 36729900.0}, {"date": "2023-10-18", "close": 33.37, "volume": 24960290.0}, {"date": "2023-10-19", "close": 32.75, "volume": 15105700.0}, {"date": "2023-10-20", "close": 30.93, "volume": 19087820.0}, {"date": "2023-10-23", "close": 31.26, "volume": 14932290.0}, {"date": "2023-10-24", "close": 31.39, "volume": 15076220.0}, {"date": "2023-10-25", "close": 31.29, "volume": 13054510.0}, {"date": "2023-10-26", "close": 31.77, "volume": 15956630.0}, {"date": "2023-10-27", "close": 30.64, "volume": 10909380.0}, {"date": "2023-10-30", "close": 31.31, "volume": 9653031.0}, {"date": "2023-10-31", "close": 31.88, "volume": 12582400.0}, {"date": "2023-11-01", "close": 31.86, "volume": 14876770.0}, {"date": "2023-11-02", "close": 34.34, "volume": 15473500.0}, {"date": "2023-11-03", "close": 35.49, "volume": 13100720.0}, {"date": "2023-11-06", "close": 35.27, "volume": 7622713.0}, {"date": "2023-11-07", "close": 34.81, "volume": 8439775.0}, {"date": "2023-11-08", "close": 34.51, "volume": 6956947.0}, {"date": "2023-11-09", "close": 33.91, "volume": 7172804.0}, {"date": "2023-11-10", "close": 34.2, "volume": 5939460.0}, {"date": "2023-11-13", "close": 34.0, "volume": 5772899.0}, {"date": "2023-11-14", "close": 36.15, "volume": 11843670.0}, {"date": "2023-11-15", "close": 37.18, "volume": 12672780.0}, {"date": "2023-11-16", "close": 37.32, "volume": 10218500.0}, {"date": "2023-11-17", "close": 37.64, "volume": 8916107.0}, {"date": "2023-11-20", "close": 37.63, "volume": 6272861.0}, {"date": "2023-11-21", "close": 37.01, "volume": 6051169.0}, {"date": "2023-11-22", "close": 36.83, "volume": 6742562.0}, {"date": "2023-11-24", "close": 37.2, "volume": 2796765.0}, {"date": "2023-11-27", "close": 36.79, "volume": 5971957.0}, {"date": "2023-11-28", "close": 37.04, "volume": 9666026.0}, {"date": "2023-11-29", "close": 37.79, "volume": 7772316.0}, {"date": "2023-11-30", "close": 38.12, "volume": 10283470.0}, {"date": "2023-12-01", "close": 39.38, "volume": 10124300.0}, {"date": "2023-12-04", "close": 39.49, "volume": 10125930.0}, {"date": "2023-12-05", "close": 39.4, "volume": 9212586.0}, {"date": "2023-12-06", "close": 39.08, "volume": 8774311.0}, {"date": "2023-12-07", "close": 39.73, "volume": 8087069.0}, {"date": "2023-12-08", "close": 40.43, "volume": 9485036.0}, {"date": "2023-12-11", "close": 40.53, "volume": 10921050.0}, {"date": "2023-12-12", "close": 40.45, "volume": 8818837.0}, {"date": "2023-12-13", "close": 42.49, "volume": 15133020.0}, {"date": "2023-12-14", "close": 45.33, "volume": 28236840.0}, {"date": "2023-12-15", "close": 45.01, "volume": 25971700.0}, {"date": "2023-12-18", "close": 44.05, "volume": 9678673.0}, {"date": "2023-12-19", "close": 44.21, "volume": 8609536.0}, {"date": "2023-12-20", "close": 42.46, "volume": 15460160.0}, {"date": "2023-12-21", "close": 43.31, "volume": 8134208.0}, {"date": "2023-12-22", "close": 43.51, "volume": 6899098.0}, {"date": "2023-12-26", "close": 44.07, "volume": 5343575.0}, {"date": "2023-12-27", "close": 43.94, "volume": 5083452.0}, {"date": "2023-12-28", "close": 43.63, "volume": 5172015.0}, {"date": "2023-12-29", "close": 43.28, "volume": 6441020.0}, {"date": "2024-01-02", "close": 43.91, "volume": 9050498.0}, {"date": "2024-01-03", "close": 42.75, "volume": 7133329.0}, {"date": "2024-01-04", "close": 43.21, "volume": 7192781.0}, {"date": "2024-01-05", "close": 43.81, "volume": 7616824.0}, {"date": "2024-01-08", "close": 43.96, "volume": 6459254.0}, {"date": "2024-01-09", "close": 43.46, "volume": 5132888.0}, {"date": "2024-01-10", "close": 43.4, "volume": 7885978.0}, {"date": "2024-01-11", "close": 42.82, "volume": 10017450.0}, {"date": "2024-01-12", "close": 42.15, "volume": 9493950.0}, {"date": "2024-01-16", "close": 41.38, "volume": 14398990.0}, {"date": "2024-01-17", "close": 40.82, "volume": 14567040.0}, {"date": "2024-01-18", "close": 40.15, "volume": 15244050.0}, {"date": "2024-01-19", "close": 42.01, "volume": 14397720.0}, {"date": "2024-01-22", "close": 41.78, "volume": 10374280.0}, {"date": "2024-01-23", "close": 41.97, "volume": 7420262.0}, {"date": "2024-01-24", "close": 42.48, "volume": 11196610.0}, {"date": "2024-01-25", "close": 42.81, "volume": 8173610.0}, {"date": "2024-01-26", "close": 42.64, "volume": 7242508.0}, {"date": "2024-01-29", "close": 42.95, "volume": 7475843.0}, {"date": "2024-01-30", "close": 43.34, "volume": 8055408.0}, {"date": "2024-01-31", "close": 41.54, "volume": 13026130.0}, {"date": "2024-02-01", "close": 40.89, "volume": 16002810.0}, {"date": "2024-02-02", "close": 40.84, "volume": 11269410.0}, {"date": "2024-02-05", "close": 40.1, "volume": 8880323.0}, {"date": "2024-02-06", "close": 40.1, "volume": 8728548.0}, {"date": "2024-02-07", "close": 39.91, "volume": 12255310.0}, {"date": "2024-02-08", "close": 40.37, "volume": 7601841.0}, {"date": "2024-02-09", "close": 40.18, "volume": 10684760.0}, {"date": "2024-02-12", "close": 41.07, "volume": 10304780.0}, {"date": "2024-02-13", "close": 39.93, "volume": 9106218.0}, {"date": "2024-02-14", "close": 40.5, "volume": 5904873.0}, {"date": "2024-02-15", "close": 41.55, "volume": 7064240.0}, {"date": "2024-02-16", "close": 41.49, "volume": 7287467.0}, {"date": "2024-02-20", "close": 41.14, "volume": 7328458.0}, {"date": "2024-02-21", "close": 40.82, "volume": 8312209.0}, {"date": "2024-02-22", "close": 41.35, "volume": 10999940.0}, {"date": "2024-02-23", "close": 41.36, "volume": 6424510.0}, {"date": "2024-02-26", "close": 40.84, "volume": 6154103.0}, {"date": "2024-02-27", "close": 41.37, "volume": 6489174.0}, {"date": "2024-02-28", "close": 41.22, "volume": 6767996.0}, {"date": "2024-02-29", "close": 41.96, "volume": 9000691.0}, {"date": "2024-03-01", "close": 41.42, "volume": 8899448.0}, {"date": "2024-03-04", "close": 42.7, "volume": 10499730.0}, {"date": "2024-03-05", "close": 43.25, "volume": 9523731.0}, {"date": "2024-03-06", "close": 43.09, "volume": 10526740.0}, {"date": "2024-03-07", "close": 43.34, "volume": 7524584.0}, {"date": "2024-03-08", "close": 43.26, "volume": 6678216.0}, {"date": "2024-03-11", "close": 43.52, "volume": 8241925.0}, {"date": "2024-03-12", "close": 43.21, "volume": 5941539.0}, {"date": "2024-03-13", "close": 43.47, "volume": 5756787.0}, {"date": "2024-03-14", "close": 42.35, "volume": 7461148.0}, {"date": "2024-03-15", "close": 42.08, "volume": 32597120.0}, {"date": "2024-03-18", "close": 42.47, "volume": 8168227.0}, {"date": "2024-03-19", "close": 42.22, "volume": 6080345.0}, {"date": "2024-03-20", "close": 43.46, "volume": 7998433.0}, {"date": "2024-03-21", "close": 44.45, "volume": 8572337.0}, {"date": "2024-03-22", "close": 43.59, "volume": 6700250.0}, {"date": "2024-03-25", "close": 43.55, "volume": 6424563.0}, {"date": "2024-03-26", "close": 43.53, "volume": 5267546.0}, {"date": "2024-03-27", "close": 44.0, "volume": 6167325.0}, {"date": "2024-03-28", "close": 44.7, "volume": 7595162.0}, {"date": "2024-04-01", "close": 43.95, "volume": 4824901.0}, {"date": "2024-04-02", "close": 43.23, "volume": 6462179.0}, {"date": "2024-04-03", "close": 43.11, "volume": 5866409.0}, {"date": "2024-04-04", "close": 42.92, "volume": 6491396.0}, {"date": "2024-04-05", "close": 43.03, "volume": 4580870.0}, {"date": "2024-04-08", "close": 43.72, "volume": 6159473.0}, {"date": "2024-04-09", "close": 43.94, "volume": 5701781.0}, {"date": "2024-04-10", "close": 42.03, "volume": 7584437.0}, {"date": "2024-04-11", "close": 41.92, "volume": 6829702.0}, {"date": "2024-04-12", "close": 41.58, "volume": 6742538.0}, {"date": "2024-04-15", "close": 41.44, "volume": 10232880.0}, {"date": "2024-04-16", "close": 41.0, "volume": 9549837.0}, {"date": "2024-04-17", "close": 39.52, "volume": 14178500.0}, {"date": "2024-04-18", "close": 39.44, "volume": 9878744.0}, {"date": "2024-04-19", "close": 40.45, "volume": 12061760.0}, {"date": "2024-04-22", "close": 41.05, "volume": 8630700.0}, {"date": "2024-04-23", "close": 40.97, "volume": 7079873.0}, {"date": "2024-04-24", "close": 41.61, "volume": 6550280.0}, {"date": "2024-04-25", "close": 40.99, "volume": 6602398.0}, {"date": "2024-04-26", "close": 41.12, "volume": 4512229.0}, {"date": "2024-04-29", "close": 41.29, "volume": 4649576.0}, {"date": "2024-04-30", "close": 40.63, "volume": 8861762.0}, {"date": "2024-05-01", "close": 41.05, "volume": 6359441.0}, {"date": "2024-05-02", "close": 40.97, "volume": 6760682.0}, {"date": "2024-05-03", "close": 41.41, "volume": 5091249.0}, {"date": "2024-05-06", "close": 41.82, "volume": 6430201.0}, {"date": "2024-05-07", "close": 41.58, "volume": 8732220.0}, {"date": "2024-05-08", "close": 41.69, "volume": 8906049.0}, {"date": "2024-05-09", "close": 41.54, "volume": 6414433.0}, {"date": "2024-05-10", "close": 41.85, "volume": 4867542.0}, {"date": "2024-05-13", "close": 41.49, "volume": 4846470.0}, {"date": "2024-05-14", "close": 41.95, "volume": 5627923.0}, {"date": "2024-05-15", "close": 42.22, "volume": 7752812.0}, {"date": "2024-05-16", "close": 41.65, "volume": 9488666.0}, {"date": "2024-05-17", "close": 41.43, "volume": 11360580.0}, {"date": "2024-05-20", "close": 40.89, "volume": 9935503.0}, {"date": "2024-05-21", "close": 41.18, "volume": 6315239.0}, {"date": "2024-05-22", "close": 40.77, "volume": 5801976.0}, {"date": "2024-05-23", "close": 40.02, "volume": 7452459.0}, {"date": "2024-05-24", "close": 40.53, "volume": 6156240.0}, {"date": "2024-05-28", "close": 39.77, "volume": 7657183.0}, {"date": "2024-05-29", "close": 39.04, "volume": 6229616.0}, {"date": "2024-05-30", "close": 39.38, "volume": 6229241.0}, {"date": "2024-05-31", "close": 40.55, "volume": 9153504.0}, {"date": "2024-06-03", "close": 39.73, "volume": 6361835.0}, {"date": "2024-06-04", "close": 38.96, "volume": 9953444.0}, {"date": "2024-06-05", "close": 39.08, "volume": 12487850.0}, {"date": "2024-06-06", "close": 39.02, "volume": 6331972.0}, {"date": "2024-06-07", "close": 39.02, "volume": 8218147.0}, {"date": "2024-06-10", "close": 38.75, "volume": 10632710.0}, {"date": "2024-06-11", "close": 38.45, "volume": 12501130.0}, {"date": "2024-06-12", "close": 39.28, "volume": 10299910.0}, {"date": "2024-06-13", "close": 39.26, "volume": 5935945.0}, {"date": "2024-06-14", "close": 38.83, "volume": 5121887.0}, {"date": "2024-06-17", "close": 39.09, "volume": 5697648.0}, {"date": "2024-06-18", "close": 39.29, "volume": 6308932.0}, {"date": "2024-06-20", "close": 39.28, "volume": 6710904.0}, {"date": "2024-06-21", "close": 39.7, "volume": 16343810.0}, {"date": "2024-06-24", "close": 40.55, "volume": 9549170.0}, {"date": "2024-06-25", "close": 40.02, "volume": 6901040.0}, {"date": "2024-06-26", "close": 39.71, "volume": 7854730.0}, {"date": "2024-06-27", "close": 39.68, "volume": 6874531.0}, {"date": "2024-06-28", "close": 39.7, "volume": 12212240.0}, {"date": "2024-07-01", "close": 39.24, "volume": 8068949.0}, {"date": "2024-07-02", "close": 39.97, "volume": 9381412.0}, {"date": "2024-07-03", "close": 39.51, "volume": 3715540.0}, {"date": "2024-07-05", "close": 39.04, "volume": 5656021.0}, {"date": "2024-07-08", "close": 39.46, "volume": 5295023.0}, {"date": "2024-07-09", "close": 39.87, "volume": 8003050.0}, {"date": "2024-07-10", "close": 40.8, "volume": 9598555.0}, {"date": "2024-07-11", "close": 41.93, "volume": 9239953.0}, {"date": "2024-07-12", "close": 42.1, "volume": 8322179.0}, {"date": "2024-07-15", "close": 42.35, "volume": 10435600.0}, {"date": "2024-07-16", "close": 43.29, "volume": 12869850.0}, {"date": "2024-07-17", "close": 45.26, "volume": 21306510.0}, {"date": "2024-07-18", "close": 44.41, "volume": 17219340.0}, {"date": "2024-07-19", "close": 44.76, "volume": 11842310.0}, {"date": "2024-07-22", "close": 45.04, "volume": 12327710.0}, {"date": "2024-07-23", "close": 45.55, "volume": 8131502.0}, {"date": "2024-07-24", "close": 44.77, "volume": 8059350.0}, {"date": "2024-07-25", "close": 45.09, "volume": 9489867.0}, {"date": "2024-07-26", "close": 45.46, "volume": 5681656.0}, {"date": "2024-07-29", "close": 45.37, "volume": 5011194.0}, {"date": "2024-07-30", "close": 45.47, "volume": 8211067.0}, {"date": "2024-07-31", "close": 44.88, "volume": 8859261.0}, {"date": "2024-08-01", "close": 43.48, "volume": 11219510.0}, {"date": "2024-08-02", "close": 42.35, "volume": 8485453.0}, {"date": "2024-08-05", "close": 40.8, "volume": 10994170.0}, {"date": "2024-08-06", "close": 41.67, "volume": 9184784.0}, {"date": "2024-08-07", "close": 41.39, "volume": 6840966.0}, {"date": "2024-08-08", "close": 41.76, "volume": 6364461.0}, {"date": "2024-08-09", "close": 42.07, "volume": 6486583.0}, {"date": "2024-08-12", "close": 41.47, "volume": 7620138.0}, {"date": "2024-08-13", "close": 42.4, "volume": 7457301.0}, {"date": "2024-08-14", "close": 42.34, "volume": 8036182.0}, {"date": "2024-08-15", "close": 42.81, "volume": 6512747.0}, {"date": "2024-08-16", "close": 43.19, "volume": 5369520.0}, {"date": "2024-08-19", "close": 43.66, "volume": 4575384.0}, {"date": "2024-08-20", "close": 43.74, "volume": 6587396.0}, {"date": "2024-08-21", "close": 43.7, "volume": 4262070.0}, {"date": "2024-08-22", "close": 44.19, "volume": 4836952.0}, {"date": "2024-08-23", "close": 45.39, "volume": 5094524.0}, {"date": "2024-08-26", "close": 45.62, "volume": 5849856.0}, {"date": "2024-08-27", "close": 45.73, "volume": 5458069.0}, {"date": "2024-08-28", "close": 46.13, "volume": 6213881.0}, {"date": "2024-08-29", "close": 46.53, "volume": 7064745.0}, {"date": "2024-08-30", "close": 47.23, "volume": 14262640.0}, {"date": "2024-09-03", "close": 46.39, "volume": 7980339.0}, {"date": "2024-09-04", "close": 46.06, "volume": 5999587.0}, {"date": "2024-09-05", "close": 45.54, "volume": 5971435.0}, {"date": "2024-09-06", "close": 44.49, "volume": 7635419.0}, {"date": "2024-09-09", "close": 45.26, "volume": 7146205.0}, {"date": "2024-09-10", "close": 45.03, "volume": 7000614.0}, {"date": "2024-09-11", "close": 44.75, "volume": 8448605.0}, {"date": "2024-09-12", "close": 43.85, "volume": 14746810.0}, {"date": "2024-09-13", "close": 44.62, "volume": 8757263.0}, {"date": "2024-09-16", "close": 44.69, "volume": 9524595.0}, {"date": "2024-09-17", "close": 44.68, "volume": 6286775.0}, {"date": "2024-09-18", "close": 45.18, "volume": 11035300.0}, {"date": "2024-09-19", "close": 46.47, "volume": 9002051.0}, {"date": "2024-09-20", "close": 46.01, "volume": 11026230.0}, {"date": "2024-09-23", "close": 45.86, "volume": 5205595.0}, {"date": "2024-09-24", "close": 45.64, "volume": 6197586.0}, {"date": "2024-09-25", "close": 44.75, "volume": 6848363.0}, {"date": "2024-09-26", "close": 45.3, "volume": 9679445.0}, {"date": "2024-09-27", "close": 45.48, "volume": 6884719.0}, {"date": "2024-09-30", "close": 45.73, "volume": 7028335.0}, {"date": "2024-10-01", "close": 44.46, "volume": 6273022.0}, {"date": "2024-10-02", "close": 44.25, "volume": 6114298.0}, {"date": "2024-10-03", "close": 43.98, "volume": 4513231.0}, {"date": "2024-10-04", "close": 44.7, "volume": 5438129.0}, {"date": "2024-10-07", "close": 44.47, "volume": 5108387.0}, {"date": "2024-10-08", "close": 44.26, "volume": 4587960.0}, {"date": "2024-10-09", "close": 45.1, "volume": 6848304.0}, {"date": "2024-10-10", "close": 44.94, "volume": 5310654.0}, {"date": "2024-10-11", "close": 46.26, "volume": 8809001.0}, {"date": "2024-10-14", "close": 47.12, "volume": 8166677.0}, {"date": "2024-10-15", "close": 47.0, "volume": 8595515.0}, {"date": "2024-10-16", "close": 49.21, "volume": 27957350.0}, {"date": "2024-10-17", "close": 49.97, "volume": 16053150.0}, {"date": "2024-10-18", "close": 49.16, "volume": 10983630.0}, {"date": "2024-10-21", "close": 47.92, "volume": 6648264.0}, {"date": "2024-10-22", "close": 48.03, "volume": 6854202.0}, {"date": "2024-10-23", "close": 48.53, "volume": 6844454.0}, {"date": "2024-10-24", "close": 48.45, "volume": 7804528.0}, {"date": "2024-10-25", "close": 47.74, "volume": 6601339.0}, {"date": "2024-10-28", "close": 48.59, "volume": 5781058.0}, {"date": "2024-10-29", "close": 48.22, "volume": 7499820.0}, {"date": "2024-10-30", "close": 48.68, "volume": 8434921.0}, {"date": "2024-10-31", "close": 48.31, "volume": 6913266.0}, {"date": "2024-11-01", "close": 47.84, "volume": 5480459.0}, {"date": "2024-11-04", "close": 47.19, "volume": 7720539.0}, {"date": "2024-11-05", "close": 47.61, "volume": 4379755.0}, {"date": "2024-11-06", "close": 51.26, "volume": 17523430.0}, {"date": "2024-11-07", "close": 49.56, "volume": 9625859.0}, {"date": "2024-11-08", "close": 50.21, "volume": 8615275.0}, {"date": "2024-11-11", "close": 51.04, "volume": 8192491.0}, {"date": "2024-11-12", "close": 50.76, "volume": 7564598.0}, {"date": "2024-11-13", "close": 51.17, "volume": 7130595.0}, {"date": "2024-11-14", "close": 50.31, "volume": 10345130.0}, {"date": "2024-11-15", "close": 49.9, "volume": 13570860.0}, {"date": "2024-11-18", "close": 50.61, "volume": 7472289.0}, {"date": "2024-11-19", "close": 50.4, "volume": 5066239.0}, {"date": "2024-11-20", "close": 50.74, "volume": 8071262.0}, {"date": "2024-11-21", "close": 51.39, "volume": 8218027.0}, {"date": "2024-11-22", "close": 52.49, "volume": 8301608.0}, {"date": "2024-11-25", "close": 53.63, "volume": 10234420.0}, {"date": "2024-11-26", "close": 53.66, "volume": 5767560.0}, {"date": "2024-11-27", "close": 53.48, "volume": 4506594.0}, {"date": "2024-11-29", "close": 53.29, "volume": 3287928.0}, {"date": "2024-12-02", "close": 52.77, "volume": 5110448.0}, {"date": "2024-12-03", "close": 52.1, "volume": 6520424.0}, {"date": "2024-12-04", "close": 52.01, "volume": 4670043.0}, {"date": "2024-12-05", "close": 52.12, "volume": 7020209.0}, {"date": "2024-12-06", "close": 52.18, "volume": 4683487.0}, {"date": "2024-12-09", "close": 51.31, "volume": 5415155.0}, {"date": "2024-12-10", "close": 51.57, "volume": 6357617.0}, {"date": "2024-12-11", "close": 51.32, "volume": 7842542.0}, {"date": "2024-12-12", "close": 51.1, "volume": 7596741.0}, {"date": "2024-12-13", "close": 51.03, "volume": 6426776.0}, {"date": "2024-12-16", "close": 51.36, "volume": 8427159.0}, {"date": "2024-12-17", "close": 49.98, "volume": 6774156.0}, {"date": "2024-12-18", "close": 47.61, "volume": 8970093.0}, {"date": "2024-12-19", "close": 47.41, "volume": 9803278.0}, {"date": "2024-12-20", "close": 47.92, "volume": 20225040.0}, {"date": "2024-12-23", "close": 48.32, "volume": 4600870.0}, {"date": "2024-12-24", "close": 48.83, "volume": 2393788.0}, {"date": "2024-12-26", "close": 49.01, "volume": 3448268.0}, {"date": "2024-12-27", "close": 48.49, "volume": 4957109.0}, {"date": "2024-12-30", "close": 48.25, "volume": 4868438.0}, {"date": "2024-12-31", "close": 47.83, "volume": 4521417.0}, {"date": "2025-01-02", "close": 47.86, "volume": 6227857.0}, {"date": "2025-01-03", "close": 48.86, "volume": 6419138.0}, {"date": "2025-01-06", "close": 48.73, "volume": 7261802.0}, {"date": "2025-01-07", "close": 48.7, "volume": 6014509.0}, {"date": "2025-01-08", "close": 48.52, "volume": 5955541.0}, {"date": "2025-01-10", "close": 47.38, "volume": 8528550.0}, {"date": "2025-01-13", "close": 48.39, "volume": 9164676.0}, {"date": "2025-01-14", "close": 49.06, "volume": 8753167.0}, {"date": "2025-01-15", "close": 50.9, "volume": 13935610.0}, {"date": "2025-01-16", "close": 48.03, "volume": 19042990.0}, {"date": "2025-01-17", "close": 48.36, "volume": 14835670.0}, {"date": "2025-01-21", "close": 49.32, "volume": 11643940.0}, {"date": "2025-01-22", "close": 48.63, "volume": 9541203.0}, {"date": "2025-01-23", "close": 48.43, "volume": 8139149.0}, {"date": "2025-01-24", "close": 49.07, "volume": 8259474.0}, {"date": "2025-01-27", "close": 49.54, "volume": 5987579.0}, {"date": "2025-01-28", "close": 48.44, "volume": 12309870.0}, {"date": "2025-01-29", "close": 47.66, "volume": 15331770.0}, {"date": "2025-01-30", "close": 48.0, "volume": 6683474.0}, {"date": "2025-01-31", "close": 47.78, "volume": 11182690.0}, {"date": "2025-02-03", "close": 46.87, "volume": 10880980.0}, {"date": "2025-02-04", "close": 47.45, "volume": 10381420.0}, {"date": "2025-02-05", "close": 47.38, "volume": 10811070.0}, {"date": "2025-02-06", "close": 47.74, "volume": 9101325.0}, {"date": "2025-02-07", "close": 47.23, "volume": 8115361.0}, {"date": "2025-02-10", "close": 46.88, "volume": 8459759.0}, {"date": "2025-02-11", "close": 47.59, "volume": 7744914.0}, {"date": "2025-02-12", "close": 47.49, "volume": 6180233.0}, {"date": "2025-02-13", "close": 47.39, "volume": 6352207.0}, {"date": "2025-02-14", "close": 47.75, "volume": 5398893.0}, {"date": "2025-02-18", "close": 47.94, "volume": 5459776.0}, {"date": "2025-02-19", "close": 47.12, "volume": 10999380.0}, {"date": "2025-02-20", "close": 46.76, "volume": 6909131.0}, {"date": "2025-02-21", "close": 45.87, "volume": 9326990.0}, {"date": "2025-02-24", "close": 45.61, "volume": 8069411.0}, {"date": "2025-02-25", "close": 45.91, "volume": 12635830.0}, {"date": "2025-02-26", "close": 45.75, "volume": 9056100.0}, {"date": "2025-02-27", "close": 46.28, "volume": 6315500.0}, {"date": "2025-02-28", "close": 46.9, "volume": 10100680.0}, {"date": "2025-03-03", "close": 46.24, "volume": 9676018.0}, {"date": "2025-03-04", "close": 44.61, "volume": 10798590.0}, {"date": "2025-03-05", "close": 44.67, "volume": 8956701.0}, {"date": "2025-03-06", "close": 44.38, "volume": 9879813.0}, {"date": "2025-03-07", "close": 44.72, "volume": 10793230.0}, {"date": "2025-03-10", "close": 42.37, "volume": 18143830.0}, {"date": "2025-03-11", "close": 41.56, "volume": 17587430.0}, {"date": "2025-03-12", "close": 41.68, "volume": 13661420.0}, {"date": "2025-03-13", "close": 40.92, "volume": 9565355.0}, {"date": "2025-03-14", "close": 42.02, "volume": 12740240.0}, {"date": "2025-03-17", "close": 42.18, "volume": 9851496.0}, {"date": "2025-03-18", "close": 42.28, "volume": 13725470.0}, {"date": "2025-03-19", "close": 42.68, "volume": 12043400.0}, {"date": "2025-03-20", "close": 42.61, "volume": 9203064.0}, {"date": "2025-03-21", "close": 42.84, "volume": 69001630.0}, {"date": "2025-03-24", "close": 43.76, "volume": 8235222.0}, {"date": "2025-03-25", "close": 43.7, "volume": 7377795.0}, {"date": "2025-03-26", "close": 43.77, "volume": 9585370.0}, {"date": "2025-03-27", "close": 43.23, "volume": 8171587.0}, {"date": "2025-03-28", "close": 42.26, "volume": 7154099.0}, {"date": "2025-03-31", "close": 42.22, "volume": 10548360.0}, {"date": "2025-04-01", "close": 41.77, "volume": 9514178.0}, {"date": "2025-04-02", "close": 43.01, "volume": 10427090.0}, {"date": "2025-04-03", "close": 38.79, "volume": 16695420.0}, {"date": "2025-04-04", "close": 36.83, "volume": 19859280.0}, {"date": "2025-04-07", "close": 36.8, "volume": 21816440.0}, {"date": "2025-04-08", "close": 36.4, "volume": 18709410.0}, {"date": "2025-04-09", "close": 39.3, "volume": 22911620.0}, {"date": "2025-04-10", "close": 37.25, "volume": 20954110.0}, {"date": "2025-04-11", "close": 37.86, "volume": 18556260.0}, {"date": "2025-04-14", "close": 38.2, "volume": 12809870.0}, {"date": "2025-04-15", "close": 38.63, "volume": 11717260.0}, {"date": "2025-04-16", "close": 37.82, "volume": 17381550.0}, {"date": "2025-04-17", "close": 38.2, "volume": 12538840.0}, {"date": "2025-04-21", "close": 37.81, "volume": 11261350.0}, {"date": "2025-04-22", "close": 39.0, "volume": 8311430.0}, {"date": "2025-04-23", "close": 39.51, "volume": 12753920.0}, {"date": "2025-04-24", "close": 40.05, "volume": 9478481.0}, {"date": "2025-04-25", "close": 39.92, "volume": 6432813.0}, {"date": "2025-04-28", "close": 40.18, "volume": 5264899.0}, {"date": "2025-04-29", "close": 40.5, "volume": 8390352.0}, {"date": "2025-04-30", "close": 40.34, "volume": 10563220.0}, {"date": "2025-05-01", "close": 40.5, "volume": 7192134.0}, {"date": "2025-05-02", "close": 41.47, "volume": 9089528.0}, {"date": "2025-05-05", "close": 41.46, "volume": 5230531.0}, {"date": "2025-05-06", "close": 40.98, "volume": 5271066.0}, {"date": "2025-05-07", "close": 41.3, "volume": 8325885.0}, {"date": "2025-05-08", "close": 42.14, "volume": 8840786.0}, {"date": "2025-05-09", "close": 42.02, "volume": 6997689.0}, {"date": "2025-05-12", "close": 44.01, "volume": 12302220.0}, {"date": "2025-05-13", "close": 44.37, "volume": 10139260.0}, {"date": "2025-05-14", "close": 44.23, "volume": 5877274.0}, {"date": "2025-05-15", "close": 44.58, "volume": 6534080.0}, {"date": "2025-05-16", "close": 44.92, "volume": 7369356.0}, {"date": "2025-05-19", "close": 44.79, "volume": 5717797.0}, {"date": "2025-05-20", "close": 44.41, "volume": 6605665.0}, {"date": "2025-05-21", "close": 42.89, "volume": 6299028.0}, {"date": "2025-05-22", "close": 43.12, "volume": 6608903.0}, {"date": "2025-05-23", "close": 42.94, "volume": 5798567.0}, {"date": "2025-05-27", "close": 43.74, "volume": 6500472.0}, {"date": "2025-05-28", "close": 43.23, "volume": 4800120.0}, {"date": "2025-05-29", "close": 43.76, "volume": 6373152.0}, {"date": "2025-05-30", "close": 43.59, "volume": 9784910.0}, {"date": "2025-06-02", "close": 43.62, "volume": 6159550.0}, {"date": "2025-06-03", "close": 44.38, "volume": 10105550.0}, {"date": "2025-06-04", "close": 43.9, "volume": 6980501.0}, {"date": "2025-06-05", "close": 43.68, "volume": 6079200.0}, {"date": "2025-06-06", "close": 44.77, "volume": 7647826.0}, {"date": "2025-06-09", "close": 44.87, "volume": 5604997.0}, {"date": "2025-06-10", "close": 45.24, "volume": 5792482.0}, {"date": "2025-06-11", "close": 44.2, "volume": 13018070.0}, {"date": "2025-06-12", "close": 44.16, "volume": 9553234.0}, {"date": "2025-06-13", "close": 42.99, "volume": 9468800.0}, {"date": "2025-06-16", "close": 43.15, "volume": 14247880.0}, {"date": "2025-06-17", "close": 42.69, "volume": 10921450.0}, {"date": "2025-06-18", "close": 43.27, "volume": 12696580.0}, {"date": "2025-06-20", "close": 43.29, "volume": 22312740.0}, {"date": "2025-06-23", "close": 44.09, "volume": 12500780.0}, {"date": "2025-06-24", "close": 44.54, "volume": 10997060.0}, {"date": "2025-06-25", "close": 44.82, "volume": 8481951.0}, {"date": "2025-06-26", "close": 45.62, "volume": 13437130.0}, {"date": "2025-06-27", "close": 45.76, "volume": 15796430.0}, {"date": "2025-06-30", "close": 45.25, "volume": 13621100.0}, {"date": "2025-07-01", "close": 46.49, "volume": 16514370.0}, {"date": "2025-07-02", "close": 47.49, "volume": 15421980.0}, {"date": "2025-07-03", "close": 47.93, "volume": 7036266.0}, {"date": "2025-07-07", "close": 47.78, "volume": 14353890.0}, {"date": "2025-07-08", "close": 47.66, "volume": 13523660.0}, {"date": "2025-07-09", "close": 47.3, "volume": 9179579.0}, {"date": "2025-07-10", "close": 47.57, "volume": 8606296.0}, {"date": "2025-07-11", "close": 47.14, "volume": 11510240.0}, {"date": "2025-07-14", "close": 47.06, "volume": 13464510.0}, {"date": "2025-07-15", "close": 45.69, "volume": 15895080.0}, {"date": "2025-07-16", "close": 45.68, "volume": 21086500.0}, {"date": "2025-07-17", "close": 45.21, "volume": 25242830.0}, {"date": "2025-07-18", "close": 45.69, "volume": 15539920.0}, {"date": "2025-07-21", "close": 45.78, "volume": 10538230.0}, {"date": "2025-07-22", "close": 46.16, "volume": 10511750.0}, {"date": "2025-07-23", "close": 46.29, "volume": 10145810.0}, {"date": "2025-07-24", "close": 46.06, "volume": 9025643.0}, {"date": "2025-07-25", "close": 46.32, "volume": 8082304.0}, {"date": "2025-07-28", "close": 46.09, "volume": 6597607.0}, {"date": "2025-07-29", "close": 46.09, "volume": 10034180.0}, {"date": "2025-07-30", "close": 45.88, "volume": 11488730.0}, {"date": "2025-07-31", "close": 44.96, "volume": 11817090.0}, {"date": "2025-08-01", "close": 43.94, "volume": 9632984.0}, {"date": "2025-08-04", "close": 44.42, "volume": 6515792.0}, {"date": "2025-08-05", "close": 44.56, "volume": 8020591.0}, {"date": "2025-08-06", "close": 44.44, "volume": 5854668.0}, {"date": "2025-08-07", "close": 44.09, "volume": 5412578.0}, {"date": "2025-08-08", "close": 44.86, "volume": 6066978.0}, {"date": "2025-08-11", "close": 44.56, "volume": 7201919.0}, {"date": "2025-08-12", "close": 45.77, "volume": 8836797.0}, {"date": "2025-08-13", "close": 46.61, "volume": 10438170.0}, {"date": "2025-08-14", "close": 46.83, "volume": 6181108.0}, {"date": "2025-08-15", "close": 45.93, "volume": 8995800.0}, {"date": "2025-08-18", "close": 46.11, "volume": 5893264.0}, {"date": "2025-08-19", "close": 46.21, "volume": 5597386.0}, {"date": "2025-08-20", "close": 46.41, "volume": 7720220.0}, {"date": "2025-08-21", "close": 46.17, "volume": 4976019.0}, {"date": "2025-08-22", "close": 48.28, "volume": 12679320.0}, {"date": "2025-08-25", "close": 48.16, "volume": 7520786.0}, {"date": "2025-08-26", "close": 48.57, "volume": 9280612.0}, {"date": "2025-08-27", "close": 48.76, "volume": 9492920.0}, {"date": "2025-08-28", "close": 48.67, "volume": 10464800.0}, {"date": "2025-08-29", "close": 48.83, "volume": 12070030.0}, {"date": "2025-09-02", "close": 48.52, "volume": 7053963.0}, {"date": "2025-09-03", "close": 48.54, "volume": 8335475.0}, {"date": "2025-09-04", "close": 49.17, "volume": 5564609.0}, {"date": "2025-09-05", "close": 48.8, "volume": 8041191.0}, {"date": "2025-09-08", "close": 48.65, "volume": 8543629.0}, {"date": "2025-09-09", "close": 49.37, "volume": 17261760.0}, {"date": "2025-09-10", "close": 49.2, "volume": 9988869.0}, {"date": "2025-09-11", "close": 49.32, "volume": 8636525.0}, {"date": "2025-09-12", "close": 49.13, "volume": 8103568.0}, {"date": "2025-09-15", "close": 49.29, "volume": 7730091.0}, {"date": "2025-09-16", "close": 48.39, "volume": 13158800.0}, {"date": "2025-09-17", "close": 49.61, "volume": 12828120.0}, {"date": "2025-09-18", "close": 50.21, "volume": 12345930.0}, {"date": "2025-09-19", "close": 50.41, "volume": 20595320.0}, {"date": "2025-09-22", "close": 49.49, "volume": 7669987.0}, {"date": "2025-09-23", "close": 49.35, "volume": 9971169.0}, {"date": "2025-09-24", "close": 49.18, "volume": 6621485.0}, {"date": "2025-09-25", "close": 49.03, "volume": 7198991.0}, {"date": "2025-09-26", "close": 49.44, "volume": 8309467.0}, {"date": "2025-09-29", "close": 48.99, "volume": 9379527.0}, {"date": "2025-09-30", "close": 48.33, "volume": 10181240.0}, {"date": "2025-10-01", "close": 47.88, "volume": 9420002.0}, {"date": "2025-10-02", "close": 47.91, "volume": 8468607.0}, {"date": "2025-10-03", "close": 48.07, "volume": 9291494.0}, {"date": "2025-10-06", "close": 47.72, "volume": 8426854.0}, {"date": "2025-10-07", "close": 47.5, "volume": 6618995.0}, {"date": "2025-10-08", "close": 46.99, "volume": 5315695.0}, {"date": "2025-10-09", "close": 47.1, "volume": 7011532.0}, {"date": "2025-10-10", "close": 45.28, "volume": 12468400.0}, {"date": "2025-10-13", "close": 46.16, "volume": 6896732.0}, {"date": "2025-10-14", "close": 47.09, "volume": 8844949.0}, {"date": "2025-10-15", "close": 46.45, "volume": 11325220.0}, {"date": "2025-10-16", "close": 45.65, "volume": 21622940.0}, {"date": "2025-10-17", "close": 45.69, "volume": 14032370.0}, {"date": "2025-10-20", "close": 47.1, "volume": 9439099.0}, {"date": "2025-10-21", "close": 47.61, "volume": 11278310.0}, {"date": "2025-10-22", "close": 47.33, "volume": 8497429.0}, {"date": "2025-10-23", "close": 47.82, "volume": 12065730.0}, {"date": "2025-10-24", "close": 48.26, "volume": 10982550.0}, {"date": "2025-10-27", "close": 47.8, "volume": 10275440.0}, {"date": "2025-10-28", "close": 47.27, "volume": 7549175.0}, {"date": "2025-10-29", "close": 46.64, "volume": 8829467.0}, {"date": "2025-10-30", "close": 46.84, "volume": 7191028.0}, {"date": "2025-10-31", "close": 46.68, "volume": 9636570.0}, {"date": "2025-11-03", "close": 46.62, "volume": 10455580.0}, {"date": "2025-11-04", "close": 46.43, "volume": 7204300.0}, {"date": "2025-11-05", "close": 46.74, "volume": 5577507.0}, {"date": "2025-11-06", "close": 46.85, "volume": 7170053.0}, {"date": "2025-11-07", "close": 47.32, "volume": 6870389.0}, {"date": "2025-11-10", "close": 47.58, "volume": 5685885.0}, {"date": "2025-11-11", "close": 47.62, "volume": 4751626.0}, {"date": "2025-11-12", "close": 47.89, "volume": 5664444.0}, {"date": "2025-11-13", "close": 47.31, "volume": 6287923.0}, {"date": "2025-11-14", "close": 47.1, "volume": 6121547.0}, {"date": "2025-11-17", "close": 45.47, "volume": 7832359.0}, {"date": "2025-11-18", "close": 45.92, "volume": 8035259.0}, {"date": "2025-11-19", "close": 46.8, "volume": 8899147.0}, {"date": "2025-11-20", "close": 46.49, "volume": 8172463.0}, {"date": "2025-11-21", "close": 47.78, "volume": 7874033.0}, {"date": "2025-11-24", "close": 47.75, "volume": 10955820.0}, {"date": "2025-11-25", "close": 48.91, "volume": 10153120.0}, {"date": "2025-11-26", "close": 48.95, "volume": 4452844.0}, {"date": "2025-11-28", "close": 49.05, "volume": 3280060.0}, {"date": "2025-12-01", "close": 49.41, "volume": 8975615.0}, {"date": "2025-12-02", "close": 49.68, "volume": 10791780.0}, {"date": "2025-12-03", "close": 50.93, "volume": 9578384.0}, {"date": "2025-12-04", "close": 51.37, "volume": 7917623.0}, {"date": "2025-12-05", "close": 51.26, "volume": 7693520.0}, {"date": "2025-12-08", "close": 51.41, "volume": 7502966.0}, {"date": "2025-12-09", "close": 51.57, "volume": 9187319.0}, {"date": "2025-12-10", "close": 53.56, "volume": 10355370.0}, {"date": "2025-12-11", "close": 53.58, "volume": 10115930.0}, {"date": "2025-12-12", "close": 53.42, "volume": 9239711.0}, {"date": "2025-12-15", "close": 53.71, "volume": 12045490.0}, {"date": "2025-12-16", "close": 53.47, "volume": 9658426.0}, {"date": "2025-12-17", "close": 53.74, "volume": 9936498.0}, {"date": "2025-12-18", "close": 53.87, "volume": 9095624.0}, {"date": "2025-12-19", "close": 54.16, "volume": 24506790.0}, {"date": "2025-12-22", "close": 54.87, "volume": 7654126.0}, {"date": "2025-12-23", "close": 54.49, "volume": 6205901.0}, {"date": "2025-12-24", "close": 54.94, "volume": 3536062.0}, {"date": "2025-12-26", "close": 54.99, "volume": 3905256.0}, {"date": "2025-12-29", "close": 54.5, "volume": 4354340.0}, {"date": "2025-12-30", "close": 54.31, "volume": 4955968.0}, {"date": "2025-12-31", "close": 53.36, "volume": 6050830.0}, {"date": "2026-01-02", "close": 53.93, "volume": 11657030.0}, {"date": "2026-01-05", "close": 55.49, "volume": 11699490.0}, {"date": "2026-01-06", "close": 56.08, "volume": 9362542.0}, {"date": "2026-01-07", "close": 54.87, "volume": 8232184.0}, {"date": "2026-01-08", "close": 55.53, "volume": 9499370.0}, {"date": "2026-01-09", "close": 55.21, "volume": 5986735.0}, {"date": "2026-01-12", "close": 54.39, "volume": 15801900.0}, {"date": "2026-01-13", "close": 54.05, "volume": 15727430.0}, {"date": "2026-01-14", "close": 53.5, "volume": 15910220.0}, {"date": "2026-01-15", "close": 53.95, "volume": 10717170.0}, {"date": "2026-01-16", "close": 54.4, "volume": 13808360.0}, {"date": "2026-01-20", "close": 54.38, "volume": 13527610.0}, {"date": "2026-01-21", "close": 55.47, "volume": 14689770.0}, {"date": "2026-01-22", "close": 56.18, "volume": 22469840.0}, {"date": "2026-01-23", "close": 55.47, "volume": 15675280.0}, {"date": "2026-01-26", "close": 55.83, "volume": 8542820.0}, {"date": "2026-01-27", "close": 56.53, "volume": 12743400.0}, {"date": "2026-01-28", "close": 55.74, "volume": 7746650.0}, {"date": "2026-01-29", "close": 56.33, "volume": 8084259.0}, {"date": "2026-01-30", "close": 56.11, "volume": 9826744.0}, {"date": "2026-02-02", "close": 57.36, "volume": 10468470.0}, {"date": "2026-02-03", "close": 58.69, "volume": 18927560.0}, {"date": "2026-02-04", "close": 59.42, "volume": 18509880.0}, {"date": "2026-02-05", "close": 59.11, "volume": 11463480.0}, {"date": "2026-02-06", "close": 60.69, "volume": 11998800.0}, {"date": "2026-02-09", "close": 60.35, "volume": 7113047.0}, {"date": "2026-02-10", "close": 60.55, "volume": 8501764.0}, {"date": "2026-02-11", "close": 58.96, "volume": 14329180.0}, {"date": "2026-02-12", "close": 57.83, "volume": 16654480.0}, {"date": "2026-02-13", "close": 57.69, "volume": 9284424.0}, {"date": "2026-02-17", "close": 58.17, "volume": 7253175.0}, {"date": "2026-02-18", "close": 58.76, "volume": 7355723.0}, {"date": "2026-02-19", "close": 57.89, "volume": 6914960.0}, {"date": "2026-02-20", "close": 58.66, "volume": 8805887.0}, {"date": "2026-02-23", "close": 55.81, "volume": 9705007.0}, {"date": "2026-02-24", "close": 55.03, "volume": 9373829.0}, {"date": "2026-02-25", "close": 56.05, "volume": 8646917.0}, {"date": "2026-02-26", "close": 57.26, "volume": 10932200.0}, {"date": "2026-02-27", "close": 54.66, "volume": 13058710.0}, {"date": "2026-03-02", "close": 54.63, "volume": 8980727.0}, {"date": "2026-03-03", "close": 53.99, "volume": 11508970.0}, {"date": "2026-03-04", "close": 54.34, "volume": 6987617.0}, {"date": "2026-03-05", "close": 53.91, "volume": 12849340.0}, {"date": "2026-03-06", "close": 52.37, "volume": 9804910.0}, {"date": "2026-03-09", "close": 52.13, "volume": 11260900.0}, {"date": "2026-03-10", "close": 51.95, "volume": 10461470.0}, {"date": "2026-03-11", "close": 52.23, "volume": 12058280.0}, {"date": "2026-03-12", "close": 51.48, "volume": 11993600.0}, {"date": "2026-03-13", "close": 51.0, "volume": 10742510.0}, {"date": "2026-03-16", "close": 51.16, "volume": 10617980.0}, {"date": "2026-03-17", "close": 51.58, "volume": 8280839.0}, {"date": "2026-03-18", "close": 51.32, "volume": 10519750.0}, {"date": "2026-03-19", "close": 51.3, "volume": 9543035.0}, {"date": "2026-03-20", "close": 51.25, "volume": 21632620.0}, {"date": "2026-03-23", "close": 51.52, "volume": 12235370.0}, {"date": "2026-03-24", "close": 52.14, "volume": 13434740.0}, {"date": "2026-03-25", "close": 51.89, "volume": 8957684.0}, {"date": "2026-03-26", "close": 51.59, "volume": 7317228.0}, {"date": "2026-03-27", "close": 50.85, "volume": 10774380.0}, {"date": "2026-03-30", "close": 50.88, "volume": 8690016.0}, {"date": "2026-03-31", "close": 52.01, "volume": 15709960.0}, {"date": "2026-04-01", "close": 52.75, "volume": 7985858.0}, {"date": "2026-04-02", "close": 52.95, "volume": 7052721.0}, {"date": "2026-04-06", "close": 53.44, "volume": 6535882.0}, {"date": "2026-04-07", "close": 53.7, "volume": 9198326.0}, {"date": "2026-04-08", "close": 55.36, "volume": 8145637.0}, {"date": "2026-04-09", "close": 56.33, "volume": 10182800.0}, {"date": "2026-04-10", "close": 55.66, "volume": 7385162.0}, {"date": "2026-04-13", "close": 56.51, "volume": 5998257.0}, {"date": "2026-04-14", "close": 56.09, "volume": 15677030.0}, {"date": "2026-04-15", "close": 56.37, "volume": 11346930.0}, {"date": "2026-04-16", "close": 55.48, "volume": 13686000.0}, {"date": "2026-04-17", "close": 56.93, "volume": 11266250.0}, {"date": "2026-04-20", "close": 57.0, "volume": 8288296.0}, {"date": "2026-04-21", "close": 56.84, "volume": 9241055.0}, {"date": "2026-04-22", "close": 56.6, "volume": 8558650.0}, {"date": "2026-04-23", "close": 56.63, "volume": 6048873.0}, {"date": "2026-04-24", "close": 55.58, "volume": 6146902.0}, {"date": "2026-04-27", "close": 55.97, "volume": 6763718.0}, {"date": "2026-04-28", "close": 56.21, "volume": 7394682.0}, {"date": "2026-04-29", "close": 56.17, "volume": 9615601.0}, {"date": "2026-04-30", "close": 56.66, "volume": 10918700.0}, {"date": "2026-05-01", "close": 56.3, "volume": 6572866.0}, {"date": "2026-05-04", "close": 55.24, "volume": 6218350.0}, {"date": "2026-05-05", "close": 55.6, "volume": 7014509.0}, {"date": "2026-05-06", "close": 56.16, "volume": 9217844.0}, {"date": "2026-05-07", "close": 55.31, "volume": 11680380.0}, {"date": "2026-05-08", "close": 55.53, "volume": 10662480.0}, {"date": "2026-05-11", "close": 54.49, "volume": 7847926.0}, {"date": "2026-05-12", "close": 54.48, "volume": 9068794.0}, {"date": "2026-05-13", "close": 52.74, "volume": 14646440.0}, {"date": "2026-05-14", "close": 53.42, "volume": 7846432.0}, {"date": "2026-05-15", "close": 53.12, "volume": 10007180.0}, {"date": "2026-05-18", "close": 53.45, "volume": 5987646.0}, {"date": "2026-05-19", "close": 53.3, "volume": 7519902.0}, {"date": "2026-05-20", "close": 54.5, "volume": 5250657.0}, {"date": "2026-05-21", "close": 54.56, "volume": 6126688.0}, {"date": "2026-05-22", "close": 54.83, "volume": 5106947.0}, {"date": "2026-05-26", "close": 55.22, "volume": 5636310.0}, {"date": "2026-05-27", "close": 54.69, "volume": 7949827.0}, {"date": "2026-05-28", "close": 54.45, "volume": 6702718.0}, {"date": "2026-05-29", "close": 54.85, "volume": 13124660.0}, {"date": "2026-06-01", "close": 53.55, "volume": 8404355.0}, {"date": "2026-06-02", "close": 54.6, "volume": 7243738.0}, {"date": "2026-06-03", "close": 53.14, "volume": 8073070.0}, {"date": "2026-06-04", "close": 55.46, "volume": 8788803.0}, {"date": "2026-06-05", "close": 55.69, "volume": 6500337.0}, {"date": "2026-06-08", "close": 55.35, "volume": 7240947.0}, {"date": "2026-06-09", "close": 56.02, "volume": 12464370.0}, {"date": "2026-06-10", "close": 56.81, "volume": 12662790.0}, {"date": "2026-06-11", "close": 57.63, "volume": 10191160.0}, {"date": "2026-06-12", "close": 58.94, "volume": 9179692.0}, {"date": "2026-06-15", "close": 57.79, "volume": 9353042.0}, {"date": "2026-06-16", "close": 58.89, "volume": 7014155.0}, {"date": "2026-06-17", "close": 57.91, "volume": 12390480.0}, {"date": "2026-06-18", "close": 58.14, "volume": 22024000.0}, {"date": "2026-06-22", "close": 58.68, "volume": 8633605.0}, {"date": "2026-06-23", "close": 60.05, "volume": 10932410.0}, {"date": "2026-06-24", "close": 60.11, "volume": 10474330.0}, {"date": "2026-06-25", "close": 61.21, "volume": 11435800.0}, {"date": "2026-06-26", "close": 60.91, "volume": 14686300.0}, {"date": "2026-06-29", "close": 61.28, "volume": 7071301.0}, {"date": "2026-06-30", "close": 60.4, "volume": 9753468.0}, {"date": "2026-07-01", "close": 61.96, "volume": 9392741.0}, {"date": "2026-07-02", "close": 61.73, "volume": 6140224.0}, {"date": "2026-07-06", "close": 62.83, "volume": 8638640.0}, {"date": "2026-07-07", "close": 62.89, "volume": 5902223.0}, {"date": "2026-07-08", "close": 61.0, "volume": 7351468.0}, {"date": "2026-07-09", "close": 61.9, "volume": 6023381.0}, {"date": "2026-07-10", "close": 62.41, "volume": 6421380.0}, {"date": "2026-07-13", "close": 62.34, "volume": 6103128.0}, {"date": "2026-07-14", "close": 62.14, "volume": 7384779.0}, {"date": "2026-07-15", "close": 63.01, "volume": 8850274.0}, {"date": "2026-07-16", "close": 64.01, "volume": 12071380.0}, {"date": "2026-07-17", "close": 63.14, "volume": 13160760.0}, {"date": "2026-07-20", "close": 63.14, "volume": 11493410.0}, {"date": "2026-07-21", "close": 63.71, "volume": 9601471.0}, {"date": "2026-07-22", "close": 64.47, "volume": 9758724.0}, {"date": "2026-07-23", "close": 63.33, "volume": 7679082.0}, {"date": "2026-07-24", "close": 63.97, "volume": 7094359.0}, {"date": "2026-07-27", "close": 63.49, "volume": 6328740.0}, {"date": "2026-07-28", "close": 64.43, "volume": 8094303.0}, {"date": "2026-07-29", "close": 62.82, "volume": 8433176.0}, {"date": "2026-07-30", "close": 62.9, "volume": 7182630.0}, {"date": "2026-07-31", "close": 63.01, "volume": 9086143.0}, {"date": "2026-08-03", "close": 63.94, "volume": 5525487.0}, {"date": "2026-08-04", "close": 64.23, "volume": 9982849.0}, {"date": "2026-08-05", "close": 64.21, "volume": 9713700.0}, {"date": "2026-08-06", "close": 63.81, "volume": 6228590.0}, {"date": "2026-08-07", "close": 63.94, "volume": 4412455.0}], "refreshing": true}