{"ticker": "WFC", "overview": {"cik": "72971", "ticker": "WFC", "name": "WELLS FARGO & COMPANY/MN", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "424B2", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 154", "accession": "0001839882-26-040494", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 156", "accession": "0001839882-26-040473", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 155", "accession": "0001839882-26-040392", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 138", "accession": "0001839882-26-040382", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 137", "accession": "0001839882-26-040375", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 120", "accession": "0001839882-26-040373", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 152", "accession": "0001839882-26-040363", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 115", "accession": "0001839882-26-040336", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 113", "accession": "0001839882-26-040318", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 151", "accession": "0001839882-26-040239", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT NO. 147", "accession": "0001839882-26-040238", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 153", "accession": "0001839882-26-040233", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT NO. 144", "accession": "0001839882-26-040211", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT NO. 145", "accession": "0001839882-26-040157", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 148", "accession": "0001839882-26-040141", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 150", "accession": "0001839882-26-040042", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 149", "accession": "0001839882-26-040038", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000072971-26-000304", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT NO. 114", "accession": "0001839882-26-040011", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT NO. 136", "accession": "0001839882-26-040009", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT NO. 130", "accession": "0001839882-26-039991", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT NO. 128", "accession": "0001839882-26-039976", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 147", "accession": "0001839882-26-039952", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "AMENDMENT NO. 1 DATED AUGUST 14, 2026 TO PRICING SUPPLEMENT NO. 87", "accession": "0001839882-26-039932", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 144", "accession": "0001839882-26-039883", "price_sensitive": false}]}, "description": "WELLS FARGO & COMPANY/MN trades as WFC on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 2,908 insider filings for the company, from September 2003 to February 2026. Across those, 45 insiders disclosed 45 open-market purchases totalling $19.84M against 171 sales totalling $743.90M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 45, "buy_sum": 19835227.7307, "sell_n": 171, "sell_sum": 743895873.7758201, "net": -724060646.0451201, "insiders": 45, "first_date": "2003-09-22", "last_date": "2026-02-26"}, "metrics": {"ticker": "WFC", "has_prices": true, "as_of": "2026-08-18", "last": 87.4, "prev_close": 87.54, "change": -0.14000000000000057, "change_pct": -0.001599268905643141, "session_volume": 8219442.0, "vwap_5": 88.1795950264268, "vwap_20": 87.10928043012113, "vwap_60": 84.35914397680536, "vwap_250": 84.1047876608318, "high_52w": 96.39, "low_52w": 73.42, "avg_volume_20": 12586872.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035558-T2", "src": "CONGRESS", "ticker": "WFC", "cik": "", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "rrill Lynch SIMPLE Managed Account\nWells Fargo & Company Common\nStock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Rulli sells WFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035558.pdf", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "SENATE-028aef33dc0d44a1992faa35ee42685b-0", "src": "CONGRESS", "ticker": "WFC", "cik": "", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "Wells Fargo & Company Common Stock", "who": "Sen. A. Mitchell McConnell, Jr.", "who_key": "Sen. A. Mitchell McConnell, Jr.", "role": "McConnell, A. Mitchell Jr. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. A. Mitchell McConnell, Jr. picks up WFC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/028aef33-dc0d-44a1-992f-aa35ee42685b/", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0000072971-26-000290", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Derek A. Flowers", "who_key": "Flowers Derek A.", "role": "Sr. EVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000290/0000072971-26-000290-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0000072971-26-000281", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Steven D. Black", "who_key": "BLACK STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000281/0000072971-26-000281-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0000072971-26-000282", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Wayne M. Hewett", "who_key": "Hewett Wayne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000282/0000072971-26-000282-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0000072971-26-000283", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000283/0000072971-26-000283-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0000072971-26-000273", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Jason M. Rosenberg", "who_key": "Rosenberg Jason M.", "role": "SEVP & Head of Public Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 676495.974009, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000273/0000072971-26-000273-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202541}, {"id": "SENATE-36b2e868678943e391ebebe85aad5699-0", "src": "CONGRESS", "ticker": "WFC", "cik": "", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "Wells Fargo & Company Common Stock", "who": "Sen. A. Mitchell McConnell, Jr.", "who_key": "Sen. A. Mitchell McConnell, Jr.", "role": "McConnell, A. Mitchell Jr. (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. A. Mitchell McConnell, Jr. adds WFC to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/36b2e868-6789-43e3-91eb-ebe85aad5699/", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222701}, {"id": "0000072971-26-000269", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Theodore F. Craver Jr", "who_key": "CRAVER THEODORE F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000269/0000072971-26-000269-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0002100119-26-001271", "src": "13DG", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001271-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "0000072971-26-000220", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Steven D. Black", "who_key": "BLACK STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000220/0000072971-26-000220-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000222", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Mark A. Chancy", "who_key": "Chancy Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000222/0000072971-26-000222-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000224", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Theodore F. Craver Jr", "who_key": "CRAVER THEODORE F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000224/0000072971-26-000224-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000226", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Richard K. Davis", "who_key": "DAVIS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000226/0000072971-26-000226-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000235", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Fabian T. Garcia", "who_key": "GARCIA FABIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000235/0000072971-26-000235-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000237", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Wayne M. Hewett", "who_key": "Hewett Wayne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000237/0000072971-26-000237-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000239", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "CeCelia Morken", "who_key": "Morken CeCelia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000239/0000072971-26-000239-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000241", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Maria R. Morris", "who_key": "Morris Maria R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000241/0000072971-26-000241-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000243", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Felicia F. Norwood", "who_key": "Norwood Felicia F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000243/0000072971-26-000243-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000245", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000245/0000072971-26-000245-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0000072971-26-000247", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Suzanne M. Vautrinot", "who_key": "Vautrinot Suzanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000247/0000072971-26-000247-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "HOUSE-2026-20019182-T6", "src": "CONGRESS", "ticker": "WFC", "cik": "", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "Spouse Inherited Assets\nWells Fargo & Company Common\nStock", "who": "Hon. Lloyd K. Smucker", "who_key": "Hon. Lloyd K. Smucker", "role": "House \u00b7 PA11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lloyd K. Smucker sells WFC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20019182.pdf", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278861}, {"id": "0000072971-26-000207", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Steven D. Black", "who_key": "BLACK STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000207/0000072971-26-000207-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310541}, {"id": "0000072971-26-000208", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Celeste A. Clark", "who_key": "Clark Celeste A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000208/0000072971-26-000208-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310541}, {"id": "0000072971-26-000209", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Wayne M. Hewett", "who_key": "Hewett Wayne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000209/0000072971-26-000209-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310541}, {"id": "0000072971-26-000210", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000210/0000072971-26-000210-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310541}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-297", "src": "CONGRESS", "ticker": "WFC", "cik": "", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "Wells Fargo & Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys WFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "13DG-0000102909-26-002693", "src": "13DG", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "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": "VANGUARD GROUP INC adjusts its stake in WFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002693-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0000072971-26-000189", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Fernando Rivas", "who_key": "Rivas Fernando", "role": "Sr. Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on WFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000007297126000189/0000072971-26-000189-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333581}, {"id": "HOUSE-2026-20034285-T129", "src": "CONGRESS", "ticker": "WFC", "cik": "", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "ain Street Trust > Bank of America\nWells Fargo & Company Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells WFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337901}], "recent_buys": [{"id": "0001127602-23-027095", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Richard K. Davis", "who_key": "DAVIS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144270.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $144K of WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760223027095/0001127602-23-027095-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569101}, {"id": "0001127602-23-013693", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Felicia F. Norwood", "who_key": "Norwood Felicia F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3095.315, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760223013693/0001127602-23-013693-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911821}, {"id": "0001127602-23-013704", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Ellen R. Patterson", "who_key": "Patterson Ellen R", "role": "Sr. EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4192.14, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Someone inside WFC is buying \u2014 $4K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760223013704/0001127602-23-013704-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096141}, {"id": "0001127602-20-029813", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Saul Van Beurden", "who_key": "Van Beurden Saul", "role": "Sr. Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1570.8, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760220029813/0001127602-20-029813-index.htm", "trade_date": "2020-11-19", "timestamp": "2020-11-19", "mins": 3131501}, {"id": "0001127602-20-010732", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Charles H. Noski", "who_key": "NOSKI CHARLES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 590600.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WFC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760220010732/0001127602-20-010732-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492941}, {"id": "0001127602-20-010727", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Charles W. Scharf", "who_key": "SCHARF CHARLES W", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4963370.0, "score": 84.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760220010727/0001127602-20-010727-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492941}, {"id": "0001127602-20-008837", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "William M. Daley", "who_key": "DALEY WILLIAM M", "role": "Vice Chairman - Public Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 454989.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders pile into WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760220008837/0001127602-20-008837-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513101}, {"id": "0001127602-18-005115", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 503820.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "8 insiders now buying WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760218005115/0001127602-18-005115-index.htm", "trade_date": "2018-02-12", "timestamp": "2018-02-12", "mins": 4587341}, {"id": "0001127602-17-017038", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Ronald Sargent", "who_key": "SARGENT RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499107.5, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "9 insiders pile into WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217017038/0001127602-17-017038-index.htm", "trade_date": "2017-05-05", "timestamp": "2017-05-05", "mins": 4994861}, {"id": "0001127602-17-014785", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Stephen W. Sanger", "who_key": "SANGER STEPHEN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3013364.3, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WFC \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217014785/0001127602-17-014785-index.htm", "trade_date": "2017-04-17", "timestamp": "2017-04-17", "mins": 5020781}, {"id": "0001127602-17-014783", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Timothy J. Sloan", "who_key": "SLOAN TIMOTHY J", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2014350.0, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 10 buying WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217014783/0001127602-17-014783-index.htm", "trade_date": "2017-04-17", "timestamp": "2017-04-17", "mins": 5020781}, {"id": "0001127602-16-051003", "src": "INSIDERS", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "James H. Quigley", "who_key": "Quigley James H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99940.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "12 insiders now buying WFC", "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760216051003/0001127602-16-051003-index.htm", "trade_date": "2016-05-03", "timestamp": "2016-05-03", "mins": 5523341}], "institutional": [{"id": "13DG-0002100119-26-001271", "src": "13DG", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001271-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002693", "src": "13DG", "ticker": "WFC", "cik": "72971", "company": "WELLS FARGO & COMPANY/MN", "company_raw": "WELLS FARGO & COMPANY/MN", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "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": "VANGUARD GROUP INC adjusts its stake in WFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002693-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wells Fargo & Company Common Stock", "new_value": "WELLS FARGO & COMPANY/MN", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000072971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000072971", "applied": 1, "detected_at": "2026-10-28T17:06:43.650075"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 383924253.1974, "net": -383924253.1974, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 383924253.1974, "date": "2017-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000120919117026722/0001209191-17-026722-index.htm"}], "latest": {"action": "SELL", "amount": 383924253.1974, "date": "2017-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000120919117026722/0001209191-17-026722-index.htm"}}, {"who": "Richard M. Kovacevich", "who_key": "KOVACEVICH RICHARD M", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1857367.9, "sold": 67648817.1780012, "net": -65791449.2780012, "trades": 15, "top_score": 52.1, "lean": "selling", "history": [{"action": "BUY", "amount": 805000.0000000001, "date": "2009-03-05", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383309000060/0001193833-09-000060-index.htm"}, {"action": "BUY", "amount": 1052367.9, "date": "2008-06-06", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383308000084/0001193833-08-000084-index.htm"}, {"action": "SELL", "amount": 6067831.0, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383307000146/0001193833-07-000146-index.htm"}, {"action": "SELL", "amount": 941837.75, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383307000113/0001193833-07-000113-index.htm"}, {"action": "SELL", "amount": 3434850.0, "date": "2007-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383307000104/0001193833-07-000104-index.htm"}, {"action": "SELL", "amount": 3498364.0000000005, "date": "2006-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383306000165/0001193833-06-000165-index.htm"}, {"action": "SELL", "amount": 29.4280012, "date": "2006-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383306000139/0001193833-06-000139-index.htm"}, {"action": "SELL", "amount": 6882834.0, "date": "2006-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383306000130/0001193833-06-000130-index.htm"}, {"action": "SELL", "amount": 6650000.0, "date": "2006-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383306000122/0001193833-06-000122-index.htm"}, {"action": "SELL", "amount": 6063614.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383305000155/0001193833-05-000155-index.htm"}, {"action": "SELL", "amount": 6063614.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383305000158/0001193833-05-000158-index.htm"}, {"action": "SELL", "amount": 5878436.0, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383304000145/0001193833-04-000145-index.htm"}, {"action": "SELL", "amount": 5878426.0, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383305000167/0001193833-05-000167-index.htm"}, {"action": "SELL", "amount": 5619337.0, "date": "2004-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383304000118/0001193833-04-000118-index.htm"}, {"action": "SELL", "amount": 10669644.0, "date": "2003-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383303000079/0001193833-03-000079-index.htm"}], "latest": {"action": "BUY", "amount": 805000.0000000001, "date": "2009-03-05", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383309000060/0001193833-09-000060-index.htm"}}, {"who": "John G. Stumpf", "who_key": "STUMPF JOHN G", "role": "Group Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2451944.71, "sold": 39700844.124199994, "net": -37248899.41419999, "trades": 14, "top_score": 73.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1611600.0, "date": "2015-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760215033899/0001127602-15-033899-index.htm"}, {"action": "SELL", "amount": 17793333.979999997, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760214031579/0001127602-14-031579-index.htm"}, {"action": "SELL", "amount": 12954000.0, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213030198/0001127602-13-030198-index.htm"}, {"action": "SELL", "amount": 1643880.0, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213024040/0001127602-13-024040-index.htm"}, {"action": "SELL", "amount": 2731675.1591999996, "date": "2010-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760210021313/0001127602-10-021313-index.htm"}, {"action": "SELL", "amount": 2966354.985, "date": "2010-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760210019831/0001127602-10-019831-index.htm"}, {"action": "BUY", "amount": 44841.5, "date": "2008-05-15", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383308000081/0001193833-08-000081-index.htm"}, {"action": "BUY", "amount": 37789.5, "date": "2007-06-20", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383307000120/0001193833-07-000120-index.htm"}, {"action": "BUY", "amount": 37789.5, "date": "2007-06-20", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383307000137/0001193833-07-000137-index.htm"}, {"action": "BUY", "amount": 20171.699999999997, "date": "2006-04-20", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383306000074/0001193833-06-000074-index.htm"}, {"action": "BUY", "amount": 590920.0, "date": "2005-08-26", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383305000125/0001193833-05-000125-index.htm"}, {"action": "BUY", "amount": 20936.510000000002, "date": "2005-03-15", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383305000051/0001193833-05-000051-index.htm"}, {"action": "BUY", "amount": 1688062.0, "date": "2004-08-06", "score": 73.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383304000112/0001193833-04-000112-index.htm"}, {"action": "BUY", "amount": 11434.0, "date": "2004-07-01", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383304000107/0001193833-04-000107-index.htm"}], "latest": {"action": "SELL", "amount": 1611600.0, "date": "2015-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760215033899/0001127602-15-033899-index.htm"}}, {"who": "David M. Carroll", "who_key": "CARROLL DAVID M", "role": "Senior Exec. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32068632.36, "net": -32068632.36, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1469568.96, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217021048/0001127602-17-021048-index.htm"}, {"action": "SELL", "amount": 6946890.08, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217010046/0001127602-17-010046-index.htm"}, {"action": "SELL", "amount": 3132444.0, "date": "2016-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760216049899/0001127602-16-049899-index.htm"}, {"action": "SELL", "amount": 4220370.0, "date": "2015-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760215014729/0001127602-15-014729-index.htm"}, {"action": "SELL", "amount": 3485172.0, "date": "2014-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760214014613/0001127602-14-014613-index.htm"}, {"action": "SELL", "amount": 3518947.0, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213024262/0001127602-13-024262-index.htm"}, {"action": "SELL", "amount": 716874.36, "date": "2013-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213002015/0001127602-13-002015-index.htm"}, {"action": "SELL", "amount": 1650223.85, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760212014868/0001127602-12-014868-index.htm"}, {"action": "SELL", "amount": 719402.4, "date": "2012-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760212002003/0001127602-12-002003-index.htm"}, {"action": "SELL", "amount": 1357030.0, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760211027842/0001127602-11-027842-index.htm"}, {"action": "SELL", "amount": 4851709.71, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760210008028/0001127602-10-008028-index.htm"}], "latest": {"action": "SELL", "amount": 1469568.96, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217021048/0001127602-17-021048-index.htm"}}, {"who": "Avid Modjtabai", "who_key": "Modjtabai Avid", "role": "Sr. Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28393337.1574, "net": -28393337.1574, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5871000.0, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760218025683/0001127602-18-025683-index.htm"}, {"action": "SELL", "amount": 5421000.0, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217015839/0001127602-17-015839-index.htm"}, {"action": "SELL", "amount": 2792350.0, "date": "2016-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760216050161/0001127602-16-050161-index.htm"}, {"action": "SELL", "amount": 3825500.0, "date": "2015-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760215014731/0001127602-15-014731-index.htm"}, {"action": "SELL", "amount": 1352500.0, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760214031571/0001127602-14-031571-index.htm"}, {"action": "SELL", "amount": 2673000.0, "date": "2014-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760214014617/0001127602-14-014617-index.htm"}, {"action": "SELL", "amount": 2622600.0, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213024270/0001127602-13-024270-index.htm"}, {"action": "SELL", "amount": 1184942.5, "date": "2012-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760212023352/0001127602-12-023352-index.htm"}, {"action": "SELL", "amount": 712619.6000000001, "date": "2010-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760210012418/0001127602-10-012418-index.htm"}, {"action": "SELL", "amount": 908416.3374, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760210008026/0001127602-10-008026-index.htm"}, {"action": "SELL", "amount": 1029408.7200000001, "date": "2007-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383307000018/0001193833-07-000018-index.htm"}], "latest": {"action": "SELL", "amount": 5871000.0, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760218025683/0001127602-18-025683-index.htm"}}, {"who": "David A. Hoyt", "who_key": "HOYT DAVID A", "role": "Sr. Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22426520.96, "net": -22426520.96, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2788457.5, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213031309/0001127602-13-031309-index.htm"}, {"action": "SELL", "amount": 4544115.600000001, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213023401/0001127602-13-023401-index.htm"}, {"action": "SELL", "amount": 4625050.0, "date": "2013-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213014066/0001127602-13-014066-index.htm"}, {"action": "SELL", "amount": 1503802.0, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383306000159/0001193833-06-000159-index.htm"}, {"action": "SELL", "amount": 1503802.0, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383307000017/0001193833-07-000017-index.htm"}, {"action": "SELL", "amount": 2439560.86, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383306000128/0001193833-06-000128-index.htm"}, {"action": "SELL", "amount": 3547092.0, "date": "2006-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383306000096/0001193833-06-000096-index.htm"}, {"action": "SELL", "amount": 1474641.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383305000154/0001193833-05-000154-index.htm"}], "latest": {"action": "SELL", "amount": 2788457.5, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213031309/0001127602-13-031309-index.htm"}}, {"who": "Timothy J. Sloan", "who_key": "SLOAN TIMOTHY J", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2299750.0, "sold": 16828775.0, "net": -14529025.0, "trades": 10, "top_score": 65.5, "lean": "selling", "history": [{"action": "BUY", "amount": 2014350.0, "date": "2017-04-17", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217014783/0001127602-17-014783-index.htm"}, {"action": "SELL", "amount": 1002860.0, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760216059867/0001127602-16-059867-index.htm"}, {"action": "SELL", "amount": 481599.99999999994, "date": "2016-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760216046066/0001127602-16-046066-index.htm"}, {"action": "SELL", "amount": 1302720.0, "date": "2015-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760215029474/0001127602-15-029474-index.htm"}, {"action": "SELL", "amount": 2800000.0, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760215017455/0001127602-15-017455-index.htm"}, {"action": "SELL", "amount": 1337645.0, "date": "2015-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760215002894/0001127602-15-002894-index.htm"}, {"action": "SELL", "amount": 2573950.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760214027184/0001127602-14-027184-index.htm"}, {"action": "SELL", "amount": 3892000.0, "date": "2014-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760214015596/0001127602-14-015596-index.htm"}, {"action": "SELL", "amount": 3438000.0000000005, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760214002851/0001127602-14-002851-index.htm"}, {"action": "BUY", "amount": 285400.0, "date": "2011-04-21", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760211013552/0001127602-11-013552-index.htm"}], "latest": {"action": "BUY", "amount": 2014350.0, "date": "2017-04-17", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217014783/0001127602-17-014783-index.htm"}}, {"who": "Richard Levy", "who_key": "LEVY RICHARD", "role": "Executive VP & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17216682.4, "net": -17216682.4, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5477590.0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217033618/0001127602-17-033618-index.htm"}, {"action": "SELL", "amount": 5175600.0, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760215014747/0001127602-15-014747-index.htm"}, {"action": "SELL", "amount": 2206800.0, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760214014927/0001127602-14-014927-index.htm"}, {"action": "SELL", "amount": 3238500.0, "date": "2013-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760213022966/0001127602-13-022966-index.htm"}, {"action": "SELL", "amount": 1118192.4, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000119383304000154/0001193833-04-000154-index.htm"}], "latest": {"action": "SELL", "amount": 5477590.0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72971/000112760217033618/0001127602-17-033618-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 15001.0}, {"date": "2026-09-03", "net": -1001.0}], "announcements": [{"form": "424B2", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 154", "accession": "0001839882-26-040494", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 156", "accession": "0001839882-26-040473", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 155", "accession": "0001839882-26-040392", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 138", "accession": "0001839882-26-040382", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 137", "accession": "0001839882-26-040375", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 120", "accession": "0001839882-26-040373", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 152", "accession": "0001839882-26-040363", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 115", "accession": "0001839882-26-040336", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-18", "title": "PRICING SUPPLEMENT NO. 113", "accession": "0001839882-26-040318", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 151", "accession": "0001839882-26-040239", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT NO. 147", "accession": "0001839882-26-040238", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 153", "accession": "0001839882-26-040233", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT NO. 144", "accession": "0001839882-26-040211", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRICING SUPPLEMENT NO. 145", "accession": "0001839882-26-040157", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-17", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 148", "accession": "0001839882-26-040141", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 150", "accession": "0001839882-26-040042", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 149", "accession": "0001839882-26-040038", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000072971-26-000304", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT NO. 114", "accession": "0001839882-26-040011", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT NO. 136", "accession": "0001839882-26-040009", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT NO. 130", "accession": "0001839882-26-039991", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT NO. 128", "accession": "0001839882-26-039976", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 147", "accession": "0001839882-26-039952", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "AMENDMENT NO. 1 DATED AUGUST 14, 2026 TO PRICING SUPPLEMENT NO. 87", "accession": "0001839882-26-039932", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT NO. 144", "accession": "0001839882-26-039883", "price_sensitive": false}], "performance": {"ticker": "WFC", "has_prices": true, "summary": {"n": 106, "avg": 0.8104211179705398, "win_rate": 0.9905660377358491, "best": 2.5571835571835573, "worst": -0.05605356949994597, "as_of": "2026-08-18"}, "buys": [{"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 15001.0, "date": "2026-09-01", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2026-06-01", "score": 0.0, "ref_price": 77.17, "return": 0.13256446805753536}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 77.19, "return": 0.13227101956211956}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2026-03-01", "score": 0.0, "ref_price": 82.58, "return": 0.05836764349721491}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 92.59, "return": -0.05605356949994597}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2025-12-01", "score": 0.0, "ref_price": 85.4, "return": 0.023419203747072598}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 83.86, "return": 0.04221321249701892}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2025-09-01", "score": 0.0, "ref_price": 81.78, "return": 0.06872095866960143}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 76.33, "return": 0.1450281671688721}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2025-06-01", "score": 0.0, "ref_price": 74.72, "return": 0.1697002141327624}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 68.46, "return": 0.2766579024247738}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 77.03, "return": 0.1346228742048553}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 79.25, "return": 0.10283911671924298}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 80.67, "return": 0.08342630469815301}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2024-12-02", "score": 0.0, "ref_price": 75.28, "return": 0.16099893730074394}, {"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": 65.3, "return": 0.3384379785604902}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 64.56, "return": 0.3537794299876085}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2024-09-01", "score": 0.0, "ref_price": 58.37, "return": 0.4973445262977559}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2024-06-04", "score": 0.0, "ref_price": 58.7, "return": 0.48892674616695064}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2024-03-05", "score": 0.0, "ref_price": 56.6, "return": 0.5441696113074206}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2023-12-05", "score": 0.0, "ref_price": 44.49, "return": 0.9644864014385256}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 40.89, "return": 1.1374419173392027}, {"who": "DAVIS RICHARD K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144270.0, "date": "2023-11-09", "score": 55.9, "ref_price": 40.4, "return": 1.1633663366336635}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 40.65, "return": 1.1500615006150063}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 41.65, "return": 1.0984393757503004}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2023-06-05", "score": 0.0, "ref_price": 40.45, "return": 1.1606922126081582}, {"who": "Norwood Felicia F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3095.315, "date": "2023-03-16", "score": 30.0, "ref_price": 39.3, "return": 1.2239185750636135}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2023-03-03", "score": 0.0, "ref_price": 46.85, "return": 0.8655282817502669}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2022-12-05", "score": 0.0, "ref_price": 43.66, "return": 1.001832340815392}, {"who": "Patterson Ellen R", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. EVP and General Counsel", "amount": 4192.14, "date": "2022-11-08", "score": 18.6, "ref_price": 47.18, "return": 0.8524798643493007}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2022-09-06", "score": 0.0, "ref_price": 42.88, "return": 1.0382462686567164}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 42.72, "return": 1.0458801498127344}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 41.13, "return": 1.12496960855823}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2022-06-03", "score": 0.0, "ref_price": 44.82, "return": 0.9500223114680947}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2022-03-03", "score": 0.0, "ref_price": 51.24, "return": 0.7056986729117877}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2021-12-03", "score": 0.0, "ref_price": 47.75, "return": 0.830366492146597}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2021-06-03", "score": 0.0, "ref_price": 46.46, "return": 0.8811881188118813}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 15001.0, "date": "2021-03-24", "score": 0.0, "ref_price": 38.12, "return": 1.2927597061909761}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2021-03-03", "score": 0.0, "ref_price": 37.69, "return": 1.3189174847439642}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2020-12-03", "score": 0.0, "ref_price": 29.16, "return": 1.9972565157750346}, {"who": "Van Beurden Saul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Executive Vice President", "amount": 1570.8, "date": "2020-11-19", "score": 25.0, "ref_price": 26.16, "return": 2.3409785932721716}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2020-09-02", "score": 0.0, "ref_price": 24.57, "return": 2.5571835571835573}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 15001.0, "date": "2020-06-25", "score": 0.0, "ref_price": 27.37, "return": 2.1932773109243695}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2020-06-03", "score": 0.0, "ref_price": 28.83, "return": 2.0315643426985783}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 29.63, "return": 1.949713128585893}, {"who": "NOSKI CHARLES H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 590600.0, "date": "2020-03-13", "score": 63.3, "ref_price": 30.89, "return": 1.8293946260925866}, {"who": "SCHARF CHARLES W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 4963370.0, "date": "2020-03-13", "score": 84.4, "ref_price": 30.89, "return": 1.8293946260925866}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2020-03-04", "score": 0.0, "ref_price": 41.4, "return": 1.1111111111111114}, {"who": "DALEY WILLIAM M", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman - Public Affairs", "amount": 454989.0, "date": "2020-02-28", "score": 41.9, "ref_price": 40.85, "return": 1.1395348837209303}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2019-12-04", "score": 0.0, "ref_price": 53.24, "return": 0.6416228399699474}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2019-09-01", "score": 0.0, "ref_price": 46.09, "return": 0.8962898676502495}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2019-06-01", "score": 0.0, "ref_price": 44.52, "return": 0.963162623539982}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2019-03-05", "score": 0.0, "ref_price": 49.89, "return": 0.7518540789737423}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-25", "score": 0.0, "ref_price": 49.66, "return": 0.7599677809101896}, {"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": 51.09, "return": 0.7107065962027794}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 15001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 51.09, "return": 0.7107065962027794}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2018-12-05", "score": 0.0, "ref_price": 51.09, "return": 0.7107065962027794}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2018-09-06", "score": 0.0, "ref_price": 57.93, "return": 0.508717417572933}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2018-06-01", "score": 0.0, "ref_price": 54.69, "return": 0.5980983726458221}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2018-03-05", "score": 0.0, "ref_price": 57.59, "return": 0.5176245876020142}, {"who": "SARGENT RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503820.0, "date": "2018-02-12", "score": 62.4, "ref_price": 56.5, "return": 0.5469026548672568}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2017-12-05", "score": 0.0, "ref_price": 58.55, "return": 0.49274124679760906}, {"who": "Sen. A. Mitchell McConnell, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "McConnell, A. Mitchell Jr. (Senator)", "amount": 1001.0, "date": "2017-09-07", "score": 0.0, "ref_price": 49.68, "return": 0.7592592592592594}, {"who": "SARGENT RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499107.5, "date": "2017-05-05", "score": 47.4, "ref_price": 55.11, "return": 0.5859190709490112}, {"who": "SANGER STEPHEN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3013364.3, "date": "2017-04-17", "score": 71.8, "ref_price": 52.72, "return": 0.6578148710166921}, {"who": "SLOAN TIMOTHY J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 2014350.0, "date": "2017-04-17", "score": 65.5, "ref_price": 52.72, "return": 0.6578148710166921}, {"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": 59.32, "return": 0.4733648010788942}, {"who": "Quigley James H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99940.0, "date": "2016-05-03", "score": 54.0, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "PENA FEDERICO F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4207.5, "date": "2016-03-11", "score": 23.6, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "SANGER STEPHEN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 339600.0, "date": "2012-10-17", "score": 45.4, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "CALLAHAN PATRICIA R", "person_type": "EXEC", "person_label": "Execs", "role": "Senior Executive VP", "amount": 200800.0, "date": "2012-08-10", "score": 37.7, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "BAKER JOHN D II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33385.9642, "date": "2011-12-28", "score": 48.4, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "MILLIGAN CYNTHIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22805.5, "date": "2011-08-09", "score": 31.5, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "SLOAN TIMOTHY J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Executive VP & CFO", "amount": 285400.0, "date": "2011-04-21", "score": 54.5, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "CALLAHAN PATRICIA R", "person_type": "EXEC", "person_label": "Execs", "role": "Senior Executive VP", "amount": 2406.3215, "date": "2010-07-06", "score": 16.4, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "MCCORMICK RICHARD D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164250.0, "date": "2009-03-10", "score": 46.7, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "OMAN MARK C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Executive Vice President", "amount": 32200.0, "date": "2009-03-05", "score": 53.3, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "KOVACEVICH RICHARD M", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 805000.0000000001, "date": "2009-03-05", "score": 50.5, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "MILLIGAN CYNTHIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2009-02-20", "score": 39.1, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "WRIGHT MICHAEL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 216324.7, "date": "2009-02-20", "score": 58.0, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "WRIGHT MICHAEL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 243148.95, "date": "2009-02-20", "score": 48.4, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "RUNSTAD JUDITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125000.0, "date": "2009-02-19", "score": 45.2, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "MILLIGAN CYNTHIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131920.88, "date": "2009-02-18", "score": 55.5, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "RUNSTAD JUDITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 349064.0, "date": "2009-01-29", "score": 58.3, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "SANGER STEPHEN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39799.0, "date": "2009-01-29", "score": 49.3, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "RUNSTAD JUDITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 277747.39999999997, "date": "2009-01-29", "score": 57.5, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "SANGER STEPHEN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39799.0, "date": "2009-01-29", "score": 49.3, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "White Julie M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 48517.0, "date": "2008-06-27", "score": 42.7, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "KOVACEVICH RICHARD M", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 1052367.9, "date": "2008-06-06", "score": 52.1, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "STUMPF JOHN G", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 44841.5, "date": "2008-05-15", "score": 54.2, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "STUMPF JOHN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 37789.5, "date": "2007-06-20", "score": 50.4, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "STUMPF JOHN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 37789.5, "date": "2007-06-20", "score": 50.4, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "RUNSTAD JUDITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 342500.0, "date": "2007-03-20", "score": 60.4, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "Dean Lloyd H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12949.85, "date": "2006-07-21", "score": 36.5, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "STUMPF JOHN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 20171.699999999997, "date": "2006-04-20", "score": 48.9, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "STUMPF JOHN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 590920.0, "date": "2005-08-26", "score": 54.7, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "STUMPF JOHN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Executive Vice President", "amount": 20936.510000000002, "date": "2005-03-15", "score": 36.1, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "MCCORMICK RICHARD D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119440.0, "date": "2005-03-02", "score": 41.5, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "STUMPF JOHN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Executive Vice President", "amount": 1688062.0, "date": "2004-08-06", "score": 73.7, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "STUMPF JOHN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Executive Vice President", "amount": 11434.0, "date": "2004-07-01", "score": 33.1, "ref_price": 48.91, "return": 0.7869556327949297}, {"who": "RUNSTAD JUDITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101980.0, "date": "2003-09-22", "score": 54.2, "ref_price": 48.91, "return": 0.7869556327949297}]}, "price_series": [{"date": "2016-08-08", "close": 48.91, "volume": 14857400.0}, {"date": "2016-08-09", "close": 48.93, "volume": 10405750.0}, {"date": "2016-08-10", "close": 48.18, "volume": 16748890.0}, {"date": "2016-08-11", "close": 48.24, "volume": 14603140.0}, {"date": "2016-08-12", "close": 47.9, "volume": 13226790.0}, {"date": "2016-08-15", "close": 48.27, "volume": 11749920.0}, {"date": "2016-08-16", "close": 48.44, "volume": 13878200.0}, {"date": "2016-08-17", "close": 48.61, "volume": 13062660.0}, {"date": "2016-08-18", "close": 48.53, "volume": 12178380.0}, {"date": "2016-08-19", "close": 48.65, "volume": 12542380.0}, {"date": "2016-08-22", "close": 48.63, "volume": 9209805.0}, {"date": "2016-08-23", "close": 48.41, "volume": 15429600.0}, {"date": "2016-08-24", "close": 48.63, "volume": 16271330.0}, {"date": "2016-08-25", "close": 48.38, "volume": 13639310.0}, {"date": "2016-08-26", "close": 48.51, "volume": 15518380.0}, {"date": "2016-08-29", "close": 49.56, "volume": 21183910.0}, {"date": "2016-08-30", "close": 50.62, "volume": 24534020.0}, {"date": "2016-08-31", "close": 50.8, "volume": 24516230.0}, {"date": "2016-09-01", "close": 50.43, "volume": 17015900.0}, {"date": "2016-09-02", "close": 50.55, "volume": 12683080.0}, {"date": "2016-09-06", "close": 49.99, "volume": 21827560.0}, {"date": "2016-09-07", "close": 49.77, "volume": 12437120.0}, {"date": "2016-09-08", "close": 49.9, "volume": 14127290.0}, {"date": "2016-09-09", "close": 48.72, "volume": 32036850.0}, {"date": "2016-09-12", "close": 48.54, "volume": 35558200.0}, {"date": "2016-09-13", "close": 46.96, "volume": 58923060.0}, {"date": "2016-09-14", "close": 46.52, "volume": 44782590.0}, {"date": "2016-09-15", "close": 46.15, "volume": 61166130.0}, {"date": "2016-09-16", "close": 45.43, "volume": 51780260.0}, {"date": "2016-09-19", "close": 46.01, "volume": 33543620.0}, {"date": "2016-09-20", "close": 46.56, "volume": 51430960.0}, {"date": "2016-09-21", "close": 45.83, "volume": 64494140.0}, {"date": "2016-09-22", "close": 45.72, "volume": 36951050.0}, {"date": "2016-09-23", "close": 45.74, "volume": 28695450.0}, {"date": "2016-09-26", "close": 44.88, "volume": 30930010.0}, {"date": "2016-09-27", "close": 45.09, "volume": 24336900.0}, {"date": "2016-09-28", "close": 45.31, "volume": 28199380.0}, {"date": "2016-09-29", "close": 44.37, "volume": 45217350.0}, {"date": "2016-09-30", "close": 44.28, "volume": 54077520.0}, {"date": "2016-10-03", "close": 43.83, "volume": 38177510.0}, {"date": "2016-10-04", "close": 43.75, "volume": 44001510.0}, {"date": "2016-10-05", "close": 44.99, "volume": 40429130.0}, {"date": "2016-10-06", "close": 45.18, "volume": 29875370.0}, {"date": "2016-10-07", "close": 45.33, "volume": 24891340.0}, {"date": "2016-10-10", "close": 45.65, "volume": 21784720.0}, {"date": "2016-10-11", "close": 45.45, "volume": 25439780.0}, {"date": "2016-10-12", "close": 45.32, "volume": 21524540.0}, {"date": "2016-10-13", "close": 44.75, "volume": 44124520.0}, {"date": "2016-10-14", "close": 44.71, "volume": 45403180.0}, {"date": "2016-10-17", "close": 44.5, "volume": 18850530.0}, {"date": "2016-10-18", "close": 44.95, "volume": 23870380.0}, {"date": "2016-10-19", "close": 45.26, "volume": 26960730.0}, {"date": "2016-10-20", "close": 44.93, "volume": 27192280.0}, {"date": "2016-10-21", "close": 45.09, "volume": 21470470.0}, {"date": "2016-10-24", "close": 45.52, "volume": 19295120.0}, {"date": "2016-10-25", "close": 45.72, "volume": 20401000.0}, {"date": "2016-10-26", "close": 46.15, "volume": 25180850.0}, {"date": "2016-10-27", "close": 46.41, "volume": 25651080.0}, {"date": "2016-10-28", "close": 46.23, "volume": 20676570.0}, {"date": "2016-10-31", "close": 46.01, "volume": 20114310.0}, {"date": "2016-11-01", "close": 45.99, "volume": 20019330.0}, {"date": "2016-11-02", "close": 45.24, "volume": 19551530.0}, {"date": "2016-11-03", "close": 45.34, "volume": 14944970.0}, {"date": "2016-11-04", "close": 44.6, "volume": 27382110.0}, {"date": "2016-11-07", "close": 45.4, "volume": 25756750.0}, {"date": "2016-11-08", "close": 45.54, "volume": 19442350.0}, {"date": "2016-11-09", "close": 47.99, "volume": 67578760.0}, {"date": "2016-11-10", "close": 51.63, "volume": 100942400.0}, {"date": "2016-11-11", "close": 51.73, "volume": 46592420.0}, {"date": "2016-11-14", "close": 53.22, "volume": 59055670.0}, {"date": "2016-11-15", "close": 52.59, "volume": 39421290.0}, {"date": "2016-11-16", "close": 51.68, "volume": 26891750.0}, {"date": "2016-11-17", "close": 52.49, "volume": 29195680.0}, {"date": "2016-11-18", "close": 52.82, "volume": 29672610.0}, {"date": "2016-11-21", "close": 52.12, "volume": 23530370.0}, {"date": "2016-11-22", "close": 52.22, "volume": 22806230.0}, {"date": "2016-11-23", "close": 52.16, "volume": 20014420.0}, {"date": "2016-11-25", "close": 52.62, "volume": 9635745.0}, {"date": "2016-11-28", "close": 51.58, "volume": 26465540.0}, {"date": "2016-11-29", "close": 51.86, "volume": 16253900.0}, {"date": "2016-11-30", "close": 52.92, "volume": 26552070.0}, {"date": "2016-12-01", "close": 54.34, "volume": 35619970.0}, {"date": "2016-12-02", "close": 53.58, "volume": 21626140.0}, {"date": "2016-12-05", "close": 54.35, "volume": 24787550.0}, {"date": "2016-12-06", "close": 55.55, "volume": 30702920.0}, {"date": "2016-12-07", "close": 57.28, "volume": 46606120.0}, {"date": "2016-12-08", "close": 57.29, "volume": 39816680.0}, {"date": "2016-12-09", "close": 57.14, "volume": 20322750.0}, {"date": "2016-12-12", "close": 55.78, "volume": 27765680.0}, {"date": "2016-12-13", "close": 55.84, "volume": 24015890.0}, {"date": "2016-12-14", "close": 54.7, "volume": 54560760.0}, {"date": "2016-12-15", "close": 55.19, "volume": 31327830.0}, {"date": "2016-12-16", "close": 55.34, "volume": 33168380.0}, {"date": "2016-12-19", "close": 55.22, "volume": 16801140.0}, {"date": "2016-12-20", "close": 56.1, "volume": 19244110.0}, {"date": "2016-12-21", "close": 55.71, "volume": 14036000.0}, {"date": "2016-12-22", "close": 55.75, "volume": 14500980.0}, {"date": "2016-12-23", "close": 55.96, "volume": 8312556.0}, {"date": "2016-12-27", "close": 55.95, "volume": 8859943.0}, {"date": "2016-12-28", "close": 55.32, "volume": 10412710.0}, {"date": "2016-12-29", "close": 54.84, "volume": 15897160.0}, {"date": "2016-12-30", "close": 55.11, "volume": 15094270.0}, {"date": "2017-01-03", "close": 56.0, "volume": 22062440.0}, {"date": "2017-01-04", "close": 56.05, "volume": 15032070.0}, {"date": "2017-01-05", "close": 55.18, "volume": 18745030.0}, {"date": "2017-01-06", "close": 55.04, "volume": 18712920.0}, {"date": "2017-01-09", "close": 54.24, "volume": 21772940.0}, {"date": "2017-01-10", "close": 54.62, "volume": 17978120.0}, {"date": "2017-01-11", "close": 54.8, "volume": 20758250.0}, {"date": "2017-01-12", "close": 54.5, "volume": 20547430.0}, {"date": "2017-01-13", "close": 55.31, "volume": 37214810.0}, {"date": "2017-01-17", "close": 53.78, "volume": 26962140.0}, {"date": "2017-01-18", "close": 54.27, "volume": 21150700.0}, {"date": "2017-01-19", "close": 54.58, "volume": 20880130.0}, {"date": "2017-01-20", "close": 55.07, "volume": 24125610.0}, {"date": "2017-01-23", "close": 54.25, "volume": 17190080.0}, {"date": "2017-01-24", "close": 54.7, "volume": 18499280.0}, {"date": "2017-01-25", "close": 56.62, "volume": 32231170.0}, {"date": "2017-01-26", "close": 57.18, "volume": 23718530.0}, {"date": "2017-01-27", "close": 56.59, "volume": 17170140.0}, {"date": "2017-01-30", "close": 56.08, "volume": 15951650.0}, {"date": "2017-01-31", "close": 56.33, "volume": 22406930.0}, {"date": "2017-02-01", "close": 55.91, "volume": 21139630.0}, {"date": "2017-02-02", "close": 55.75, "volume": 13040140.0}, {"date": "2017-02-03", "close": 57.27, "volume": 19850310.0}, {"date": "2017-02-06", "close": 56.55, "volume": 13910630.0}, {"date": "2017-02-07", "close": 56.34, "volume": 14928880.0}, {"date": "2017-02-08", "close": 55.63, "volume": 18578610.0}, {"date": "2017-02-09", "close": 56.73, "volume": 15905880.0}, {"date": "2017-02-10", "close": 56.86, "volume": 12267000.0}, {"date": "2017-02-13", "close": 57.08, "volume": 15324730.0}, {"date": "2017-02-14", "close": 57.98, "volume": 16372630.0}, {"date": "2017-02-15", "close": 58.55, "volume": 25335790.0}, {"date": "2017-02-16", "close": 58.12, "volume": 14694200.0}, {"date": "2017-02-17", "close": 58.09, "volume": 15782580.0}, {"date": "2017-02-21", "close": 58.25, "volume": 16902760.0}, {"date": "2017-02-22", "close": 58.36, "volume": 12337040.0}, {"date": "2017-02-23", "close": 58.49, "volume": 13837530.0}, {"date": "2017-02-24", "close": 57.81, "volume": 16378700.0}, {"date": "2017-02-27", "close": 58.06, "volume": 10101020.0}, {"date": "2017-02-28", "close": 57.88, "volume": 15545630.0}, {"date": "2017-03-01", "close": 59.73, "volume": 25894260.0}, {"date": "2017-03-02", "close": 58.71, "volume": 17531020.0}, {"date": "2017-03-03", "close": 58.89, "volume": 14752590.0}, {"date": "2017-03-06", "close": 58.61, "volume": 13222360.0}, {"date": "2017-03-07", "close": 58.3, "volume": 13097350.0}, {"date": "2017-03-08", "close": 58.21, "volume": 14710640.0}, {"date": "2017-03-09", "close": 58.7, "volume": 15720220.0}, {"date": "2017-03-10", "close": 58.85, "volume": 15108080.0}, {"date": "2017-03-13", "close": 58.7, "volume": 13104530.0}, {"date": "2017-03-14", "close": 58.76, "volume": 10883810.0}, {"date": "2017-03-15", "close": 58.71, "volume": 17768070.0}, {"date": "2017-03-16", "close": 59.32, "volume": 18451350.0}, {"date": "2017-03-17", "close": 58.67, "volume": 20970900.0}, {"date": "2017-03-20", "close": 57.63, "volume": 17662600.0}, {"date": "2017-03-21", "close": 55.85, "volume": 31715060.0}, {"date": "2017-03-22", "close": 55.33, "volume": 27722180.0}, {"date": "2017-03-23", "close": 55.25, "volume": 18977600.0}, {"date": "2017-03-24", "close": 55.83, "volume": 21125460.0}, {"date": "2017-03-27", "close": 55.39, "volume": 16837320.0}, {"date": "2017-03-28", "close": 55.96, "volume": 14870950.0}, {"date": "2017-03-29", "close": 55.67, "volume": 10328470.0}, {"date": "2017-03-30", "close": 56.24, "volume": 12094520.0}, {"date": "2017-03-31", "close": 55.66, "volume": 11857150.0}, {"date": "2017-04-03", "close": 55.49, "volume": 14530940.0}, {"date": "2017-04-04", "close": 55.2, "volume": 11925140.0}, {"date": "2017-04-05", "close": 54.98, "volume": 17383230.0}, {"date": "2017-04-06", "close": 55.37, "volume": 10370610.0}, {"date": "2017-04-07", "close": 54.84, "volume": 15848580.0}, {"date": "2017-04-10", "close": 54.54, "volume": 14607160.0}, {"date": "2017-04-11", "close": 54.16, "volume": 28086150.0}, {"date": "2017-04-12", "close": 53.12, "volume": 25580070.0}, {"date": "2017-04-13", "close": 51.35, "volume": 47966170.0}, {"date": "2017-04-17", "close": 52.72, "volume": 31905560.0}, {"date": "2017-04-18", "close": 52.45, "volume": 22255490.0}, {"date": "2017-04-19", "close": 52.15, "volume": 17414100.0}, {"date": "2017-04-20", "close": 53.5, "volume": 31532600.0}, {"date": "2017-04-21", "close": 53.0, "volume": 26168480.0}, {"date": "2017-04-24", "close": 53.65, "volume": 23803690.0}, {"date": "2017-04-25", "close": 54.56, "volume": 27055910.0}, {"date": "2017-04-26", "close": 54.54, "volume": 15855900.0}, {"date": "2017-04-27", "close": 54.44, "volume": 13961180.0}, {"date": "2017-04-28", "close": 53.84, "volume": 16499430.0}, {"date": "2017-05-01", "close": 54.46, "volume": 13877090.0}, {"date": "2017-05-02", "close": 54.54, "volume": 15289930.0}, {"date": "2017-05-03", "close": 54.85, "volume": 15721440.0}, {"date": "2017-05-04", "close": 55.18, "volume": 17047410.0}, {"date": "2017-05-05", "close": 55.11, "volume": 13062910.0}, {"date": "2017-05-08", "close": 55.04, "volume": 14242810.0}, {"date": "2017-05-09", "close": 54.68, "volume": 14373860.0}, {"date": "2017-05-10", "close": 54.72, "volume": 15880550.0}, {"date": "2017-05-11", "close": 53.74, "volume": 32176460.0}, {"date": "2017-05-12", "close": 53.02, "volume": 29600780.0}, {"date": "2017-05-15", "close": 53.32, "volume": 15172230.0}, {"date": "2017-05-16", "close": 53.26, "volume": 12648850.0}, {"date": "2017-05-17", "close": 52.24, "volume": 33170780.0}, {"date": "2017-05-18", "close": 52.38, "volume": 19777710.0}, {"date": "2017-05-19", "close": 53.06, "volume": 16841050.0}, {"date": "2017-05-22", "close": 53.01, "volume": 13931630.0}, {"date": "2017-05-23", "close": 53.39, "volume": 11751620.0}, {"date": "2017-05-24", "close": 53.09, "volume": 11356040.0}, {"date": "2017-05-25", "close": 52.78, "volume": 16643040.0}, {"date": "2017-05-26", "close": 52.41, "volume": 14247620.0}, {"date": "2017-05-30", "close": 52.16, "volume": 19378130.0}, {"date": "2017-05-31", "close": 51.14, "volume": 30533910.0}, {"date": "2017-06-01", "close": 52.08, "volume": 20979930.0}, {"date": "2017-06-02", "close": 51.81, "volume": 19465960.0}, {"date": "2017-06-05", "close": 51.72, "volume": 13648980.0}, {"date": "2017-06-06", "close": 51.81, "volume": 14869520.0}, {"date": "2017-06-07", "close": 52.09, "volume": 17006850.0}, {"date": "2017-06-08", "close": 52.56, "volume": 22553300.0}, {"date": "2017-06-09", "close": 53.8, "volume": 25722030.0}, {"date": "2017-06-12", "close": 54.09, "volume": 22770480.0}, {"date": "2017-06-13", "close": 54.45, "volume": 17906480.0}, {"date": "2017-06-14", "close": 54.53, "volume": 16572900.0}, {"date": "2017-06-15", "close": 53.9, "volume": 17227190.0}, {"date": "2017-06-16", "close": 53.89, "volume": 23473990.0}, {"date": "2017-06-19", "close": 54.24, "volume": 15365870.0}, {"date": "2017-06-20", "close": 53.46, "volume": 13610680.0}, {"date": "2017-06-21", "close": 52.98, "volume": 12653650.0}, {"date": "2017-06-22", "close": 52.49, "volume": 15361970.0}, {"date": "2017-06-23", "close": 52.45, "volume": 21854280.0}, {"date": "2017-06-26", "close": 52.9, "volume": 12532540.0}, {"date": "2017-06-27", "close": 53.16, "volume": 13496310.0}, {"date": "2017-06-28", "close": 54.33, "volume": 20908360.0}, {"date": "2017-06-29", "close": 55.78, "volume": 32536970.0}, {"date": "2017-06-30", "close": 55.41, "volume": 16719440.0}, {"date": "2017-07-03", "close": 55.78, "volume": 11825310.0}, {"date": "2017-07-05", "close": 55.78, "volume": 14081360.0}, {"date": "2017-07-06", "close": 55.56, "volume": 14481060.0}, {"date": "2017-07-07", "close": 55.74, "volume": 11102120.0}, {"date": "2017-07-10", "close": 55.59, "volume": 10890160.0}, {"date": "2017-07-11", "close": 55.04, "volume": 14715540.0}, {"date": "2017-07-12", "close": 55.17, "volume": 11949870.0}, {"date": "2017-07-13", "close": 55.6, "volume": 14190880.0}, {"date": "2017-07-14", "close": 54.99, "volume": 17932610.0}, {"date": "2017-07-17", "close": 54.71, "volume": 14927030.0}, {"date": "2017-07-18", "close": 54.8, "volume": 13591200.0}, {"date": "2017-07-19", "close": 54.94, "volume": 12342140.0}, {"date": "2017-07-20", "close": 54.88, "volume": 15098340.0}, {"date": "2017-07-21", "close": 54.17, "volume": 17377080.0}, {"date": "2017-07-24", "close": 54.27, "volume": 18489460.0}, {"date": "2017-07-25", "close": 55.06, "volume": 21320730.0}, {"date": "2017-07-26", "close": 54.91, "volume": 19672160.0}, {"date": "2017-07-27", "close": 54.71, "volume": 17352500.0}, {"date": "2017-07-28", "close": 53.3, "volume": 32588640.0}, {"date": "2017-07-31", "close": 53.94, "volume": 20376360.0}, {"date": "2017-08-01", "close": 54.08, "volume": 19313910.0}, {"date": "2017-08-02", "close": 53.62, "volume": 19409090.0}, {"date": "2017-08-03", "close": 53.4, "volume": 19372900.0}, {"date": "2017-08-04", "close": 52.84, "volume": 44653870.0}, {"date": "2017-08-07", "close": 52.54, "volume": 22664340.0}, {"date": "2017-08-08", "close": 52.71, "volume": 24865640.0}, {"date": "2017-08-09", "close": 52.79, "volume": 14530800.0}, {"date": "2017-08-10", "close": 51.95, "volume": 18088830.0}, {"date": "2017-08-11", "close": 51.94, "volume": 14693730.0}, {"date": "2017-08-14", "close": 52.84, "volume": 16311530.0}, {"date": "2017-08-15", "close": 52.85, "volume": 11012330.0}, {"date": "2017-08-16", "close": 52.69, "volume": 11215940.0}, {"date": "2017-08-17", "close": 51.8, "volume": 16473350.0}, {"date": "2017-08-18", "close": 51.68, "volume": 17016420.0}, {"date": "2017-08-21", "close": 51.82, "volume": 12645370.0}, {"date": "2017-08-22", "close": 52.22, "volume": 12970420.0}, {"date": "2017-08-23", "close": 52.03, "volume": 10002870.0}, {"date": "2017-08-24", "close": 52.16, "volume": 12335280.0}, {"date": "2017-08-25", "close": 51.77, "volume": 15290150.0}, {"date": "2017-08-28", "close": 51.63, "volume": 12396230.0}, {"date": "2017-08-29", "close": 51.42, "volume": 10696200.0}, {"date": "2017-08-30", "close": 51.36, "volume": 11310570.0}, {"date": "2017-08-31", "close": 51.07, "volume": 25205490.0}, {"date": "2017-09-01", "close": 50.97, "volume": 16216220.0}, {"date": "2017-09-05", "close": 50.1, "volume": 31241290.0}, {"date": "2017-09-06", "close": 49.88, "volume": 26737530.0}, {"date": "2017-09-07", "close": 49.68, "volume": 23364840.0}, {"date": "2017-09-08", "close": 49.58, "volume": 18958530.0}, {"date": "2017-09-11", "close": 50.66, "volume": 17952870.0}, {"date": "2017-09-12", "close": 51.57, "volume": 17130770.0}, {"date": "2017-09-13", "close": 51.46, "volume": 12598430.0}, {"date": "2017-09-14", "close": 51.29, "volume": 13720400.0}, {"date": "2017-09-15", "close": 51.66, "volume": 28467120.0}, {"date": "2017-09-18", "close": 52.71, "volume": 20704810.0}, {"date": "2017-09-19", "close": 53.36, "volume": 17028510.0}, {"date": "2017-09-20", "close": 53.75, "volume": 21557280.0}, {"date": "2017-09-21", "close": 54.06, "volume": 16130290.0}, {"date": "2017-09-22", "close": 54.25, "volume": 17812920.0}, {"date": "2017-09-25", "close": 54.03, "volume": 11594610.0}, {"date": "2017-09-26", "close": 53.8, "volume": 11913010.0}, {"date": "2017-09-27", "close": 54.21, "volume": 15795580.0}, {"date": "2017-09-28", "close": 54.25, "volume": 14531560.0}, {"date": "2017-09-29", "close": 55.15, "volume": 20645110.0}, {"date": "2017-10-02", "close": 55.47, "volume": 11494150.0}, {"date": "2017-10-03", "close": 55.58, "volume": 17389090.0}, {"date": "2017-10-04", "close": 54.96, "volume": 14697100.0}, {"date": "2017-10-05", "close": 55.39, "volume": 14560480.0}, {"date": "2017-10-06", "close": 55.58, "volume": 11058950.0}, {"date": "2017-10-09", "close": 55.14, "volume": 11377040.0}, {"date": "2017-10-10", "close": 55.61, "volume": 12800310.0}, {"date": "2017-10-11", "close": 55.66, "volume": 12834030.0}, {"date": "2017-10-12", "close": 55.21, "volume": 15100880.0}, {"date": "2017-10-13", "close": 53.69, "volume": 35298980.0}, {"date": "2017-10-16", "close": 53.8, "volume": 22791940.0}, {"date": "2017-10-17", "close": 53.19, "volume": 18613670.0}, {"date": "2017-10-18", "close": 53.41, "volume": 21580490.0}, {"date": "2017-10-19", "close": 53.75, "volume": 12485300.0}, {"date": "2017-10-20", "close": 54.92, "volume": 27940450.0}, {"date": "2017-10-23", "close": 54.91, "volume": 18102000.0}, {"date": "2017-10-24", "close": 55.42, "volume": 18679960.0}, {"date": "2017-10-25", "close": 55.25, "volume": 17095580.0}, {"date": "2017-10-26", "close": 55.62, "volume": 15978630.0}, {"date": "2017-10-27", "close": 55.87, "volume": 17250300.0}, {"date": "2017-10-30", "close": 55.85, "volume": 12241500.0}, {"date": "2017-10-31", "close": 56.14, "volume": 14611610.0}, {"date": "2017-11-01", "close": 56.21, "volume": 11663150.0}, {"date": "2017-11-02", "close": 56.48, "volume": 15611310.0}, {"date": "2017-11-03", "close": 56.35, "volume": 10049170.0}, {"date": "2017-11-06", "close": 56.18, "volume": 10379060.0}, {"date": "2017-11-07", "close": 55.05, "volume": 18182270.0}, {"date": "2017-11-08", "close": 54.26, "volume": 23864700.0}, {"date": "2017-11-09", "close": 54.0, "volume": 24431420.0}, {"date": "2017-11-10", "close": 53.81, "volume": 13656980.0}, {"date": "2017-11-13", "close": 53.72, "volume": 13430270.0}, {"date": "2017-11-14", "close": 54.04, "volume": 20828860.0}, {"date": "2017-11-15", "close": 53.75, "volume": 18228190.0}, {"date": "2017-11-16", "close": 54.6, "volume": 26217110.0}, {"date": "2017-11-17", "close": 54.15, "volume": 15708830.0}, {"date": "2017-11-20", "close": 54.05, "volume": 16935790.0}, {"date": "2017-11-21", "close": 54.52, "volume": 13732690.0}, {"date": "2017-11-22", "close": 54.06, "volume": 11421660.0}, {"date": "2017-11-24", "close": 54.09, "volume": 5386489.0}, {"date": "2017-11-27", "close": 53.95, "volume": 11056190.0}, {"date": "2017-11-28", "close": 55.57, "volume": 25506950.0}, {"date": "2017-11-29", "close": 56.68, "volume": 29510720.0}, {"date": "2017-11-30", "close": 56.47, "volume": 30980920.0}, {"date": "2017-12-01", "close": 56.2, "volume": 31144690.0}, {"date": "2017-12-04", "close": 57.39, "volume": 28708900.0}, {"date": "2017-12-05", "close": 58.55, "volume": 39743900.0}, {"date": "2017-12-06", "close": 58.57, "volume": 26754120.0}, {"date": "2017-12-07", "close": 59.36, "volume": 32988560.0}, {"date": "2017-12-08", "close": 59.31, "volume": 22015840.0}, {"date": "2017-12-11", "close": 58.87, "volume": 15867700.0}, {"date": "2017-12-12", "close": 60.33, "volume": 24447030.0}, {"date": "2017-12-13", "close": 59.4, "volume": 17331730.0}, {"date": "2017-12-14", "close": 59.22, "volume": 14681870.0}, {"date": "2017-12-15", "close": 59.87, "volume": 36454750.0}, {"date": "2017-12-18", "close": 60.92, "volume": 19484140.0}, {"date": "2017-12-19", "close": 60.36, "volume": 17060130.0}, {"date": "2017-12-20", "close": 60.14, "volume": 16258590.0}, {"date": "2017-12-21", "close": 61.61, "volume": 22115940.0}, {"date": "2017-12-22", "close": 61.55, "volume": 11640180.0}, {"date": "2017-12-26", "close": 61.13, "volume": 11662350.0}, {"date": "2017-12-27", "close": 60.95, "volume": 10004100.0}, {"date": "2017-12-28", "close": 61.3, "volume": 10550350.0}, {"date": "2017-12-29", "close": 60.67, "volume": 10709020.0}, {"date": "2018-01-02", "close": 61.09, "volume": 13817780.0}, {"date": "2018-01-03", "close": 61.56, "volume": 14187810.0}, {"date": "2018-01-04", "close": 62.33, "volume": 18519550.0}, {"date": "2018-01-05", "close": 62.75, "volume": 14215540.0}, {"date": "2018-01-08", "close": 62.04, "volume": 15548860.0}, {"date": "2018-01-09", "close": 62.26, "volume": 15724010.0}, {"date": "2018-01-10", "close": 63.12, "volume": 18098470.0}, {"date": "2018-01-11", "close": 63.01, "volume": 19163310.0}, {"date": "2018-01-12", "close": 62.55, "volume": 25877190.0}, {"date": "2018-01-16", "close": 62.5, "volume": 17430420.0}, {"date": "2018-01-17", "close": 63.88, "volume": 23804130.0}, {"date": "2018-01-18", "close": 63.95, "volume": 16289980.0}, {"date": "2018-01-19", "close": 64.22, "volume": 16518310.0}, {"date": "2018-01-22", "close": 64.73, "volume": 12240720.0}, {"date": "2018-01-23", "close": 64.49, "volume": 12928180.0}, {"date": "2018-01-24", "close": 65.48, "volume": 20125720.0}, {"date": "2018-01-25", "close": 65.65, "volume": 17561320.0}, {"date": "2018-01-26", "close": 65.93, "volume": 16251590.0}, {"date": "2018-01-29", "close": 65.82, "volume": 16102220.0}, {"date": "2018-01-30", "close": 65.28, "volume": 16122270.0}, {"date": "2018-01-31", "close": 65.78, "volume": 18140280.0}, {"date": "2018-02-01", "close": 65.51, "volume": 15711330.0}, {"date": "2018-02-02", "close": 64.07, "volume": 18649560.0}, {"date": "2018-02-05", "close": 58.16, "volume": 103128800.0}, {"date": "2018-02-06", "close": 57.28, "volume": 83041550.0}, {"date": "2018-02-07", "close": 57.54, "volume": 45486040.0}, {"date": "2018-02-08", "close": 55.4, "volume": 43562880.0}, {"date": "2018-02-09", "close": 56.13, "volume": 48832470.0}, {"date": "2018-02-12", "close": 56.5, "volume": 24387310.0}, {"date": "2018-02-13", "close": 58.0, "volume": 24217870.0}, {"date": "2018-02-14", "close": 59.55, "volume": 23678700.0}, {"date": "2018-02-15", "close": 60.02, "volume": 22386580.0}, {"date": "2018-02-16", "close": 59.95, "volume": 18372530.0}, {"date": "2018-02-20", "close": 59.95, "volume": 18517210.0}, {"date": "2018-02-21", "close": 59.73, "volume": 19970730.0}, {"date": "2018-02-22", "close": 58.81, "volume": 17947550.0}, {"date": "2018-02-23", "close": 59.17, "volume": 21098790.0}, {"date": "2018-02-26", "close": 59.97, "volume": 16476940.0}, {"date": "2018-02-27", "close": 59.21, "volume": 16938220.0}, {"date": "2018-02-28", "close": 58.41, "volume": 17861040.0}, {"date": "2018-03-01", "close": 57.31, "volume": 28483120.0}, {"date": "2018-03-02", "close": 57.41, "volume": 22325810.0}, {"date": "2018-03-05", "close": 57.59, "volume": 20079360.0}, {"date": "2018-03-06", "close": 57.07, "volume": 23946510.0}, {"date": "2018-03-07", "close": 56.6, "volume": 24776070.0}, {"date": "2018-03-08", "close": 56.72, "volume": 16486450.0}, {"date": "2018-03-09", "close": 58.23, "volume": 18102500.0}, {"date": "2018-03-12", "close": 58.02, "volume": 12409700.0}, {"date": "2018-03-13", "close": 57.56, "volume": 13806620.0}, {"date": "2018-03-14", "close": 56.63, "volume": 12206020.0}, {"date": "2018-03-15", "close": 56.83, "volume": 11858390.0}, {"date": "2018-03-16", "close": 55.9, "volume": 37086090.0}, {"date": "2018-03-19", "close": 55.48, "volume": 17676920.0}, {"date": "2018-03-20", "close": 54.9, "volume": 26872750.0}, {"date": "2018-03-21", "close": 54.79, "volume": 17737650.0}, {"date": "2018-03-22", "close": 52.53, "volume": 31849670.0}, {"date": "2018-03-23", "close": 50.98, "volume": 30917940.0}, {"date": "2018-03-26", "close": 52.29, "volume": 26388710.0}, {"date": "2018-03-27", "close": 51.1, "volume": 22271650.0}, {"date": "2018-03-28", "close": 51.48, "volume": 23340920.0}, {"date": "2018-03-29", "close": 52.41, "volume": 17706270.0}, {"date": "2018-04-02", "close": 51.35, "volume": 23334010.0}, {"date": "2018-04-03", "close": 52.08, "volume": 16636550.0}, {"date": "2018-04-04", "close": 52.91, "volume": 15909490.0}, {"date": "2018-04-05", "close": 53.26, "volume": 16474920.0}, {"date": "2018-04-06", "close": 52.23, "volume": 22914380.0}, {"date": "2018-04-09", "close": 52.25, "volume": 16955440.0}, {"date": "2018-04-10", "close": 52.62, "volume": 14656290.0}, {"date": "2018-04-11", "close": 51.93, "volume": 14654170.0}, {"date": "2018-04-12", "close": 52.7, "volume": 19917670.0}, {"date": "2018-04-13", "close": 50.89, "volume": 32037910.0}, {"date": "2018-04-16", "close": 50.8, "volume": 31868460.0}, {"date": "2018-04-17", "close": 50.57, "volume": 25494830.0}, {"date": "2018-04-18", "close": 50.39, "volume": 21046320.0}, {"date": "2018-04-19", "close": 51.54, "volume": 23566200.0}, {"date": "2018-04-20", "close": 52.56, "volume": 31129250.0}, {"date": "2018-04-23", "close": 52.61, "volume": 17715020.0}, {"date": "2018-04-24", "close": 52.51, "volume": 23047740.0}, {"date": "2018-04-25", "close": 53.11, "volume": 20977360.0}, {"date": "2018-04-26", "close": 52.44, "volume": 17002610.0}, {"date": "2018-04-27", "close": 52.36, "volume": 12303900.0}, {"date": "2018-04-30", "close": 51.96, "volume": 17044350.0}, {"date": "2018-05-01", "close": 52.56, "volume": 13902480.0}, {"date": "2018-05-02", "close": 52.19, "volume": 16390890.0}, {"date": "2018-05-03", "close": 51.54, "volume": 19215690.0}, {"date": "2018-05-04", "close": 52.41, "volume": 16655250.0}, {"date": "2018-05-07", "close": 52.66, "volume": 16267110.0}, {"date": "2018-05-08", "close": 53.19, "volume": 20779930.0}, {"date": "2018-05-09", "close": 53.76, "volume": 16263430.0}, {"date": "2018-05-10", "close": 54.65, "volume": 20694460.0}, {"date": "2018-05-11", "close": 54.45, "volume": 14422870.0}, {"date": "2018-05-14", "close": 54.48, "volume": 12808450.0}, {"date": "2018-05-15", "close": 54.75, "volume": 14982310.0}, {"date": "2018-05-16", "close": 55.04, "volume": 16434140.0}, {"date": "2018-05-17", "close": 54.22, "volume": 21602040.0}, {"date": "2018-05-18", "close": 53.7, "volume": 21472290.0}, {"date": "2018-05-21", "close": 54.54, "volume": 11474320.0}, {"date": "2018-05-22", "close": 55.26, "volume": 17393840.0}, {"date": "2018-05-23", "close": 56.18, "volume": 23548770.0}, {"date": "2018-05-24", "close": 54.67, "volume": 24659710.0}, {"date": "2018-05-25", "close": 54.9, "volume": 17741830.0}, {"date": "2018-05-29", "close": 52.95, "volume": 31591750.0}, {"date": "2018-05-30", "close": 54.23, "volume": 16372920.0}, {"date": "2018-05-31", "close": 53.99, "volume": 17510950.0}, {"date": "2018-06-01", "close": 54.69, "volume": 14100040.0}, {"date": "2018-06-04", "close": 54.83, "volume": 10582870.0}, {"date": "2018-06-05", "close": 54.5, "volume": 11882830.0}, {"date": "2018-06-06", "close": 55.58, "volume": 15836010.0}, {"date": "2018-06-07", "close": 55.63, "volume": 17299050.0}, {"date": "2018-06-08", "close": 55.68, "volume": 12961050.0}, {"date": "2018-06-11", "close": 55.51, "volume": 13509910.0}, {"date": "2018-06-12", "close": 55.38, "volume": 13593960.0}, {"date": "2018-06-13", "close": 55.16, "volume": 14873030.0}, {"date": "2018-06-14", "close": 54.74, "volume": 18176940.0}, {"date": "2018-06-15", "close": 54.98, "volume": 35709410.0}, {"date": "2018-06-18", "close": 55.08, "volume": 17798030.0}, {"date": "2018-06-19", "close": 55.08, "volume": 16629590.0}, {"date": "2018-06-20", "close": 54.48, "volume": 16544050.0}, {"date": "2018-06-21", "close": 54.37, "volume": 21166520.0}, {"date": "2018-06-22", "close": 53.94, "volume": 24460920.0}, {"date": "2018-06-25", "close": 53.96, "volume": 21055020.0}, {"date": "2018-06-26", "close": 53.43, "volume": 14345420.0}, {"date": "2018-06-27", "close": 53.28, "volume": 19516280.0}, {"date": "2018-06-28", "close": 53.63, "volume": 13791410.0}, {"date": "2018-06-29", "close": 55.44, "volume": 43870710.0}, {"date": "2018-07-02", "close": 56.32, "volume": 20985400.0}, {"date": "2018-07-03", "close": 55.56, "volume": 12830440.0}, {"date": "2018-07-05", "close": 55.24, "volume": 16757940.0}, {"date": "2018-07-06", "close": 55.89, "volume": 12388970.0}, {"date": "2018-07-09", "close": 56.77, "volume": 16667160.0}, {"date": "2018-07-10", "close": 56.62, "volume": 15542480.0}, {"date": "2018-07-11", "close": 56.07, "volume": 15613880.0}, {"date": "2018-07-12", "close": 56.03, "volume": 18214290.0}, {"date": "2018-07-13", "close": 55.36, "volume": 34323220.0}, {"date": "2018-07-16", "close": 56.99, "volume": 25525380.0}, {"date": "2018-07-17", "close": 56.56, "volume": 21632490.0}, {"date": "2018-07-18", "close": 56.57, "volume": 19895800.0}, {"date": "2018-07-19", "close": 56.33, "volume": 22209810.0}, {"date": "2018-07-20", "close": 56.41, "volume": 17245640.0}, {"date": "2018-07-23", "close": 58.0, "volume": 24569300.0}, {"date": "2018-07-24", "close": 58.35, "volume": 27243740.0}, {"date": "2018-07-25", "close": 58.23, "volume": 15522910.0}, {"date": "2018-07-26", "close": 58.31, "volume": 14164800.0}, {"date": "2018-07-27", "close": 58.63, "volume": 17659320.0}, {"date": "2018-07-30", "close": 58.49, "volume": 22594640.0}, {"date": "2018-07-31", "close": 57.29, "volume": 21633780.0}, {"date": "2018-08-01", "close": 57.65, "volume": 19191880.0}, {"date": "2018-08-02", "close": 58.29, "volume": 13482230.0}, {"date": "2018-08-03", "close": 58.83, "volume": 13720360.0}, {"date": "2018-08-06", "close": 58.89, "volume": 13359800.0}, {"date": "2018-08-07", "close": 58.82, "volume": 13810750.0}, {"date": "2018-08-08", "close": 59.19, "volume": 13778600.0}, {"date": "2018-08-09", "close": 58.44, "volume": 15858920.0}, {"date": "2018-08-10", "close": 58.05, "volume": 16165330.0}, {"date": "2018-08-13", "close": 57.61, "volume": 19540610.0}, {"date": "2018-08-14", "close": 58.07, "volume": 14857380.0}, {"date": "2018-08-15", "close": 57.99, "volume": 17377770.0}, {"date": "2018-08-16", "close": 58.66, "volume": 19987030.0}, {"date": "2018-08-17", "close": 58.86, "volume": 13737560.0}, {"date": "2018-08-20", "close": 59.03, "volume": 11391550.0}, {"date": "2018-08-21", "close": 58.96, "volume": 17941300.0}, {"date": "2018-08-22", "close": 59.17, "volume": 20829650.0}, {"date": "2018-08-23", "close": 58.62, "volume": 19655610.0}, {"date": "2018-08-24", "close": 58.69, "volume": 14366640.0}, {"date": "2018-08-27", "close": 59.1, "volume": 19915140.0}, {"date": "2018-08-28", "close": 59.07, "volume": 19330230.0}, {"date": "2018-08-29", "close": 58.96, "volume": 14436560.0}, {"date": "2018-08-30", "close": 58.46, "volume": 14800900.0}, {"date": "2018-08-31", "close": 58.48, "volume": 16720180.0}, {"date": "2018-09-04", "close": 58.8, "volume": 19003710.0}, {"date": "2018-09-05", "close": 58.95, "volume": 22332270.0}, {"date": "2018-09-06", "close": 57.93, "volume": 20744370.0}, {"date": "2018-09-07", "close": 57.4, "volume": 21479690.0}, {"date": "2018-09-10", "close": 57.46, "volume": 15605370.0}, {"date": "2018-09-11", "close": 57.38, "volume": 22154550.0}, {"date": "2018-09-12", "close": 55.94, "volume": 23775400.0}, {"date": "2018-09-13", "close": 55.0, "volume": 26877080.0}, {"date": "2018-09-14", "close": 54.73, "volume": 20857520.0}, {"date": "2018-09-17", "close": 54.31, "volume": 21957340.0}, {"date": "2018-09-18", "close": 54.5, "volume": 21844120.0}, {"date": "2018-09-19", "close": 55.22, "volume": 17042050.0}, {"date": "2018-09-20", "close": 55.55, "volume": 20307770.0}, {"date": "2018-09-21", "close": 54.99, "volume": 35772330.0}, {"date": "2018-09-24", "close": 54.26, "volume": 19600100.0}, {"date": "2018-09-25", "close": 54.23, "volume": 15201820.0}, {"date": "2018-09-26", "close": 53.16, "volume": 22020200.0}, {"date": "2018-09-27", "close": 52.82, "volume": 19988730.0}, {"date": "2018-09-28", "close": 52.56, "volume": 18590640.0}, {"date": "2018-10-01", "close": 52.25, "volume": 17208900.0}, {"date": "2018-10-02", "close": 52.13, "volume": 17502370.0}, {"date": "2018-10-03", "close": 52.65, "volume": 18444400.0}, {"date": "2018-10-04", "close": 53.51, "volume": 21417370.0}, {"date": "2018-10-05", "close": 53.19, "volume": 14782680.0}, {"date": "2018-10-08", "close": 53.67, "volume": 12815470.0}, {"date": "2018-10-09", "close": 53.53, "volume": 15916520.0}, {"date": "2018-10-10", "close": 52.43, "volume": 21306980.0}, {"date": "2018-10-11", "close": 51.44, "volume": 33116550.0}, {"date": "2018-10-12", "close": 52.11, "volume": 32044350.0}, {"date": "2018-10-15", "close": 53.24, "volume": 34118420.0}, {"date": "2018-10-16", "close": 53.73, "volume": 28222820.0}, {"date": "2018-10-17", "close": 54.46, "volume": 23524020.0}, {"date": "2018-10-18", "close": 53.1, "volume": 22532540.0}, {"date": "2018-10-19", "close": 52.89, "volume": 19497170.0}, {"date": "2018-10-22", "close": 51.65, "volume": 17605420.0}, {"date": "2018-10-23", "close": 51.56, "volume": 25525490.0}, {"date": "2018-10-24", "close": 50.19, "volume": 31151340.0}, {"date": "2018-10-25", "close": 51.86, "volume": 29362970.0}, {"date": "2018-10-26", "close": 51.25, "volume": 30039440.0}, {"date": "2018-10-29", "close": 52.23, "volume": 30555160.0}, {"date": "2018-10-30", "close": 52.69, "volume": 24910900.0}, {"date": "2018-10-31", "close": 53.23, "volume": 23655480.0}, {"date": "2018-11-01", "close": 53.56, "volume": 17651630.0}, {"date": "2018-11-02", "close": 53.61, "volume": 18285610.0}, {"date": "2018-11-05", "close": 53.66, "volume": 18944430.0}, {"date": "2018-11-06", "close": 53.55, "volume": 20694800.0}, {"date": "2018-11-07", "close": 53.58, "volume": 20667490.0}, {"date": "2018-11-08", "close": 53.16, "volume": 22429170.0}, {"date": "2018-11-09", "close": 53.04, "volume": 18972190.0}, {"date": "2018-11-12", "close": 52.35, "volume": 19001480.0}, {"date": "2018-11-13", "close": 52.74, "volume": 28100430.0}, {"date": "2018-11-14", "close": 52.15, "volume": 24757060.0}, {"date": "2018-11-15", "close": 52.82, "volume": 23071350.0}, {"date": "2018-11-16", "close": 52.94, "volume": 18872540.0}, {"date": "2018-11-19", "close": 53.32, "volume": 20213970.0}, {"date": "2018-11-20", "close": 52.54, "volume": 22999220.0}, {"date": "2018-11-21", "close": 52.43, "volume": 16944530.0}, {"date": "2018-11-23", "close": 51.83, "volume": 11139390.0}, {"date": "2018-11-26", "close": 52.88, "volume": 20488120.0}, {"date": "2018-11-27", "close": 53.19, "volume": 18044600.0}, {"date": "2018-11-28", "close": 54.35, "volume": 23373190.0}, {"date": "2018-11-29", "close": 54.04, "volume": 14951760.0}, {"date": "2018-11-30", "close": 54.28, "volume": 18939020.0}, {"date": "2018-12-03", "close": 54.24, "volume": 20990820.0}, {"date": "2018-12-04", "close": 51.78, "volume": 33184000.0}, {"date": "2018-12-06", "close": 51.09, "volume": 40282030.0}, {"date": "2018-12-07", "close": 50.26, "volume": 28508790.0}, {"date": "2018-12-10", "close": 48.8, "volume": 34480390.0}, {"date": "2018-12-11", "close": 47.76, "volume": 32331020.0}, {"date": "2018-12-12", "close": 47.74, "volume": 42818320.0}, {"date": "2018-12-13", "close": 47.03, "volume": 34356390.0}, {"date": "2018-12-14", "close": 46.54, "volume": 25902280.0}, {"date": "2018-12-17", "close": 46.61, "volume": 29322710.0}, {"date": "2018-12-18", "close": 46.52, "volume": 26198210.0}, {"date": "2018-12-19", "close": 45.67, "volume": 34280310.0}, {"date": "2018-12-20", "close": 46.04, "volume": 43948780.0}, {"date": "2018-12-21", "close": 45.12, "volume": 55577160.0}, {"date": "2018-12-24", "close": 43.6, "volume": 18049860.0}, {"date": "2018-12-26", "close": 45.59, "volume": 27709370.0}, {"date": "2018-12-27", "close": 45.53, "volume": 26993510.0}, {"date": "2018-12-28", "close": 45.78, "volume": 23634980.0}, {"date": "2018-12-31", "close": 46.08, "volume": 16543800.0}, {"date": "2019-01-02", "close": 46.94, "volume": 20246870.0}, {"date": "2019-01-03", "close": 46.57, "volume": 22261640.0}, {"date": "2019-01-04", "close": 47.95, "volume": 23327830.0}, {"date": "2019-01-07", "close": 47.64, "volume": 21593620.0}, {"date": "2019-01-08", "close": 47.54, "volume": 19171020.0}, {"date": "2019-01-09", "close": 47.8, "volume": 18836610.0}, {"date": "2019-01-10", "close": 47.75, "volume": 16206280.0}, {"date": "2019-01-11", "close": 47.87, "volume": 19901180.0}, {"date": "2019-01-14", "close": 48.42, "volume": 23813780.0}, {"date": "2019-01-15", "close": 47.67, "volume": 27439750.0}, {"date": "2019-01-16", "close": 48.94, "volume": 31971960.0}, {"date": "2019-01-17", "close": 49.23, "volume": 25724670.0}, {"date": "2019-01-18", "close": 50.01, "volume": 35963490.0}, {"date": "2019-01-22", "close": 49.86, "volume": 33972170.0}, {"date": "2019-01-23", "close": 50.12, "volume": 16804070.0}, {"date": "2019-01-24", "close": 49.98, "volume": 17858580.0}, {"date": "2019-01-25", "close": 50.13, "volume": 20183350.0}, {"date": "2019-01-28", "close": 49.82, "volume": 19804400.0}, {"date": "2019-01-29", "close": 49.85, "volume": 11925570.0}, {"date": "2019-01-30", "close": 50.09, "volume": 16876010.0}, {"date": "2019-01-31", "close": 48.91, "volume": 24931630.0}, {"date": "2019-02-01", "close": 48.91, "volume": 21120950.0}, {"date": "2019-02-04", "close": 49.06, "volume": 17456920.0}, {"date": "2019-02-05", "close": 49.27, "volume": 14784360.0}, {"date": "2019-02-06", "close": 49.22, "volume": 12145010.0}, {"date": "2019-02-07", "close": 48.08, "volume": 24137050.0}, {"date": "2019-02-08", "close": 47.65, "volume": 20641200.0}, {"date": "2019-02-11", "close": 47.65, "volume": 15975500.0}, {"date": "2019-02-12", "close": 49.05, "volume": 22032990.0}, {"date": "2019-02-13", "close": 49.02, "volume": 13766080.0}, {"date": "2019-02-14", "close": 48.52, "volume": 16453230.0}, {"date": "2019-02-15", "close": 49.22, "volume": 19342940.0}, {"date": "2019-02-19", "close": 49.38, "volume": 15121210.0}, {"date": "2019-02-20", "close": 49.81, "volume": 16348390.0}, {"date": "2019-02-21", "close": 49.56, "volume": 16814950.0}, {"date": "2019-02-22", "close": 49.02, "volume": 15848240.0}, {"date": "2019-02-25", "close": 49.66, "volume": 16552920.0}, {"date": "2019-02-26", "close": 49.59, "volume": 16704910.0}, {"date": "2019-02-27", "close": 49.9, "volume": 17454230.0}, {"date": "2019-02-28", "close": 49.89, "volume": 17768560.0}, {"date": "2019-03-01", "close": 50.03, "volume": 18949550.0}, {"date": "2019-03-04", "close": 50.11, "volume": 16681740.0}, {"date": "2019-03-05", "close": 49.89, "volume": 13983550.0}, {"date": "2019-03-06", "close": 49.82, "volume": 14207350.0}, {"date": "2019-03-07", "close": 49.68, "volume": 19046450.0}, {"date": "2019-03-08", "close": 49.8, "volume": 17232280.0}, {"date": "2019-03-11", "close": 49.76, "volume": 19469670.0}, {"date": "2019-03-12", "close": 49.65, "volume": 18293420.0}, {"date": "2019-03-13", "close": 49.92, "volume": 21637130.0}, {"date": "2019-03-14", "close": 50.35, "volume": 20160680.0}, {"date": "2019-03-15", "close": 50.66, "volume": 46117320.0}, {"date": "2019-03-18", "close": 51.73, "volume": 23841730.0}, {"date": "2019-03-19", "close": 51.41, "volume": 19845660.0}, {"date": "2019-03-20", "close": 50.4, "volume": 20630780.0}, {"date": "2019-03-21", "close": 49.86, "volume": 24130100.0}, {"date": "2019-03-22", "close": 48.31, "volume": 27886070.0}, {"date": "2019-03-25", "close": 48.08, "volume": 17225910.0}, {"date": "2019-03-26", "close": 49.01, "volume": 16851640.0}, {"date": "2019-03-27", "close": 48.77, "volume": 13670220.0}, {"date": "2019-03-28", "close": 49.09, "volume": 15718910.0}, {"date": "2019-03-29", "close": 48.32, "volume": 53586890.0}, {"date": "2019-04-01", "close": 48.81, "volume": 41586640.0}, {"date": "2019-04-02", "close": 48.21, "volume": 35372730.0}, {"date": "2019-04-03", "close": 48.86, "volume": 30363690.0}, {"date": "2019-04-04", "close": 49.17, "volume": 19051480.0}, {"date": "2019-04-05", "close": 48.78, "volume": 23723350.0}, {"date": "2019-04-08", "close": 48.88, "volume": 18874670.0}, {"date": "2019-04-09", "close": 48.14, "volume": 22900080.0}, {"date": "2019-04-10", "close": 47.79, "volume": 30791800.0}, {"date": "2019-04-11", "close": 47.74, "volume": 33612530.0}, {"date": "2019-04-12", "close": 46.49, "volume": 70158610.0}, {"date": "2019-04-15", "close": 46.77, "volume": 34931610.0}, {"date": "2019-04-16", "close": 47.65, "volume": 25210350.0}, {"date": "2019-04-17", "close": 47.55, "volume": 25137220.0}, {"date": "2019-04-18", "close": 47.58, "volume": 22415660.0}, {"date": "2019-04-22", "close": 47.26, "volume": 15971250.0}, {"date": "2019-04-23", "close": 47.35, "volume": 16413360.0}, {"date": "2019-04-24", "close": 47.48, "volume": 17828460.0}, {"date": "2019-04-25", "close": 47.51, "volume": 23036560.0}, {"date": "2019-04-26", "close": 47.96, "volume": 13031760.0}, {"date": "2019-04-29", "close": 48.27, "volume": 16399030.0}, {"date": "2019-04-30", "close": 48.41, "volume": 18522910.0}, {"date": "2019-05-01", "close": 48.23, "volume": 17542090.0}, {"date": "2019-05-02", "close": 48.3, "volume": 16883120.0}, {"date": "2019-05-03", "close": 48.65, "volume": 16571510.0}, {"date": "2019-05-06", "close": 48.43, "volume": 19279920.0}, {"date": "2019-05-07", "close": 47.17, "volume": 23919140.0}, {"date": "2019-05-08", "close": 47.0, "volume": 19814430.0}, {"date": "2019-05-09", "close": 46.74, "volume": 23246870.0}, {"date": "2019-05-10", "close": 47.15, "volume": 19983550.0}, {"date": "2019-05-13", "close": 46.33, "volume": 23304710.0}, {"date": "2019-05-14", "close": 46.49, "volume": 21267560.0}, {"date": "2019-05-15", "close": 45.84, "volume": 20123350.0}, {"date": "2019-05-16", "close": 45.9, "volume": 20764060.0}, {"date": "2019-05-17", "close": 45.7, "volume": 22273630.0}, {"date": "2019-05-20", "close": 45.45, "volume": 18854330.0}, {"date": "2019-05-21", "close": 46.33, "volume": 18416380.0}, {"date": "2019-05-22", "close": 46.1, "volume": 13155040.0}, {"date": "2019-05-23", "close": 45.56, "volume": 17643680.0}, {"date": "2019-05-24", "close": 46.17, "volume": 13425460.0}, {"date": "2019-05-28", "close": 45.59, "volume": 19984800.0}, {"date": "2019-05-29", "close": 45.48, "volume": 16058800.0}, {"date": "2019-05-30", "close": 45.05, "volume": 13775880.0}, {"date": "2019-05-31", "close": 44.37, "volume": 17540550.0}, {"date": "2019-06-03", "close": 44.52, "volume": 20172450.0}, {"date": "2019-06-04", "close": 45.68, "volume": 21082050.0}, {"date": "2019-06-05", "close": 45.86, "volume": 13705360.0}, {"date": "2019-06-06", "close": 45.92, "volume": 16020500.0}, {"date": "2019-06-07", "close": 45.63, "volume": 14980030.0}, {"date": "2019-06-10", "close": 46.27, "volume": 15242690.0}, {"date": "2019-06-11", "close": 46.26, "volume": 15078320.0}, {"date": "2019-06-12", "close": 44.91, "volume": 22470400.0}, {"date": "2019-06-13", "close": 45.29, "volume": 15629460.0}, {"date": "2019-06-14", "close": 45.59, "volume": 16147540.0}, {"date": "2019-06-17", "close": 45.27, "volume": 13420380.0}, {"date": "2019-06-18", "close": 46.1, "volume": 18611120.0}, {"date": "2019-06-19", "close": 45.65, "volume": 17787580.0}, {"date": "2019-06-20", "close": 45.86, "volume": 19205210.0}, {"date": "2019-06-21", "close": 46.89, "volume": 39186160.0}, {"date": "2019-06-24", "close": 46.27, "volume": 21854440.0}, {"date": "2019-06-25", "close": 46.14, "volume": 20813980.0}, {"date": "2019-06-26", "close": 45.8, "volume": 17106750.0}, {"date": "2019-06-27", "close": 46.29, "volume": 13391600.0}, {"date": "2019-06-28", "close": 47.32, "volume": 31030910.0}, {"date": "2019-07-01", "close": 47.69, "volume": 15122090.0}, {"date": "2019-07-02", "close": 47.23, "volume": 12107290.0}, {"date": "2019-07-03", "close": 47.66, "volume": 10438420.0}, {"date": "2019-07-05", "close": 47.77, "volume": 10801600.0}, {"date": "2019-07-08", "close": 47.53, "volume": 13189260.0}, {"date": "2019-07-09", "close": 47.83, "volume": 12595050.0}, {"date": "2019-07-10", "close": 47.15, "volume": 12784890.0}, {"date": "2019-07-11", "close": 47.14, "volume": 19751360.0}, {"date": "2019-07-12", "close": 47.36, "volume": 12792580.0}, {"date": "2019-07-15", "close": 46.71, "volume": 21338430.0}, {"date": "2019-07-16", "close": 45.3, "volume": 37548250.0}, {"date": "2019-07-17", "close": 45.21, "volume": 24502070.0}, {"date": "2019-07-18", "close": 45.82, "volume": 19412550.0}, {"date": "2019-07-19", "close": 46.03, "volume": 21848290.0}, {"date": "2019-07-22", "close": 46.48, "volume": 17974070.0}, {"date": "2019-07-23", "close": 47.2, "volume": 21150180.0}, {"date": "2019-07-24", "close": 48.45, "volume": 29357160.0}, {"date": "2019-07-25", "close": 48.09, "volume": 20562040.0}, {"date": "2019-07-26", "close": 49.3, "volume": 21641760.0}, {"date": "2019-07-29", "close": 48.28, "volume": 19148580.0}, {"date": "2019-07-30", "close": 48.55, "volume": 14207050.0}, {"date": "2019-07-31", "close": 48.41, "volume": 23422840.0}, {"date": "2019-08-01", "close": 47.06, "volume": 22668600.0}, {"date": "2019-08-02", "close": 47.44, "volume": 20158950.0}, {"date": "2019-08-05", "close": 46.14, "volume": 27113500.0}, {"date": "2019-08-06", "close": 46.93, "volume": 19446100.0}, {"date": "2019-08-07", "close": 45.81, "volume": 27830030.0}, {"date": "2019-08-08", "close": 46.4, "volume": 20671300.0}, {"date": "2019-08-09", "close": 46.3, "volume": 19786110.0}, {"date": "2019-08-12", "close": 45.53, "volume": 17365570.0}, {"date": "2019-08-13", "close": 45.96, "volume": 16722760.0}, {"date": "2019-08-14", "close": 43.97, "volume": 28786680.0}, {"date": "2019-08-15", "close": 43.38, "volume": 27899990.0}, {"date": "2019-08-16", "close": 44.39, "volume": 21196610.0}, {"date": "2019-08-19", "close": 45.25, "volume": 15378110.0}, {"date": "2019-08-20", "close": 44.68, "volume": 13346100.0}, {"date": "2019-08-21", "close": 45.0, "volume": 13517480.0}, {"date": "2019-08-22", "close": 45.62, "volume": 14705020.0}, {"date": "2019-08-23", "close": 44.42, "volume": 21153800.0}, {"date": "2019-08-26", "close": 44.98, "volume": 15973250.0}, {"date": "2019-08-27", "close": 44.75, "volume": 15038180.0}, {"date": "2019-08-28", "close": 45.47, "volume": 14740420.0}, {"date": "2019-08-29", "close": 46.19, "volume": 16196670.0}, {"date": "2019-08-30", "close": 46.57, "volume": 15251820.0}, {"date": "2019-09-03", "close": 46.09, "volume": 17224860.0}, {"date": "2019-09-04", "close": 46.5, "volume": 17138110.0}, {"date": "2019-09-05", "close": 47.62, "volume": 19244310.0}, {"date": "2019-09-06", "close": 47.15, "volume": 18846340.0}, {"date": "2019-09-09", "close": 48.41, "volume": 27651420.0}, {"date": "2019-09-10", "close": 48.31, "volume": 25822480.0}, {"date": "2019-09-11", "close": 48.85, "volume": 19189960.0}, {"date": "2019-09-12", "close": 48.65, "volume": 24305940.0}, {"date": "2019-09-13", "close": 48.92, "volume": 25142360.0}, {"date": "2019-09-16", "close": 48.98, "volume": 17759680.0}, {"date": "2019-09-17", "close": 48.76, "volume": 18463810.0}, {"date": "2019-09-18", "close": 48.93, "volume": 20548850.0}, {"date": "2019-09-19", "close": 48.91, "volume": 17052730.0}, {"date": "2019-09-20", "close": 48.63, "volume": 30451100.0}, {"date": "2019-09-23", "close": 48.96, "volume": 21331120.0}, {"date": "2019-09-24", "close": 48.65, "volume": 21855450.0}, {"date": "2019-09-25", "close": 49.26, "volume": 21405390.0}, {"date": "2019-09-26", "close": 48.87, "volume": 20057080.0}, {"date": "2019-09-27", "close": 50.71, "volume": 59468940.0}, {"date": "2019-09-30", "close": 50.44, "volume": 28888390.0}, {"date": "2019-10-01", "close": 49.06, "volume": 27403500.0}, {"date": "2019-10-02", "close": 48.47, "volume": 24808550.0}, {"date": "2019-10-03", "close": 48.48, "volume": 20635470.0}, {"date": "2019-10-04", "close": 49.21, "volume": 15947790.0}, {"date": "2019-10-07", "close": 48.81, "volume": 15738200.0}, {"date": "2019-10-08", "close": 47.82, "volume": 19835260.0}, {"date": "2019-10-09", "close": 48.15, "volume": 13535100.0}, {"date": "2019-10-10", "close": 48.65, "volume": 18406980.0}, {"date": "2019-10-11", "close": 49.21, "volume": 23092110.0}, {"date": "2019-10-14", "close": 49.27, "volume": 17075910.0}, {"date": "2019-10-15", "close": 50.11, "volume": 39507010.0}, {"date": "2019-10-16", "close": 49.59, "volume": 23759910.0}, {"date": "2019-10-17", "close": 49.61, "volume": 20588350.0}, {"date": "2019-10-18", "close": 49.97, "volume": 21199750.0}, {"date": "2019-10-21", "close": 50.46, "volume": 20379310.0}, {"date": "2019-10-22", "close": 50.62, "volume": 19474220.0}, {"date": "2019-10-23", "close": 50.93, "volume": 15154570.0}, {"date": "2019-10-24", "close": 51.1, "volume": 17730620.0}, {"date": "2019-10-25", "close": 51.57, "volume": 17433350.0}, {"date": "2019-10-28", "close": 51.65, "volume": 23914850.0}, {"date": "2019-10-29", "close": 52.17, "volume": 21063050.0}, {"date": "2019-10-30", "close": 52.03, "volume": 16155860.0}, {"date": "2019-10-31", "close": 51.63, "volume": 18814740.0}, {"date": "2019-11-01", "close": 52.18, "volume": 16359350.0}, {"date": "2019-11-04", "close": 52.72, "volume": 17559950.0}, {"date": "2019-11-05", "close": 53.3, "volume": 25965270.0}, {"date": "2019-11-06", "close": 53.8, "volume": 22051100.0}, {"date": "2019-11-07", "close": 54.0, "volume": 23452470.0}, {"date": "2019-11-08", "close": 54.1, "volume": 14722660.0}, {"date": "2019-11-11", "close": 54.05, "volume": 10659940.0}, {"date": "2019-11-12", "close": 54.22, "volume": 15187630.0}, {"date": "2019-11-13", "close": 53.29, "volume": 16937720.0}, {"date": "2019-11-14", "close": 53.49, "volume": 16498150.0}, {"date": "2019-11-15", "close": 53.8, "volume": 15225620.0}, {"date": "2019-11-18", "close": 54.0, "volume": 14374870.0}, {"date": "2019-11-19", "close": 54.03, "volume": 14436530.0}, {"date": "2019-11-20", "close": 53.54, "volume": 14994770.0}, {"date": "2019-11-21", "close": 53.56, "volume": 16186130.0}, {"date": "2019-11-22", "close": 54.28, "volume": 13823400.0}, {"date": "2019-11-25", "close": 54.21, "volume": 15560980.0}, {"date": "2019-11-26", "close": 53.81, "volume": 18081020.0}, {"date": "2019-11-27", "close": 54.34, "volume": 16355410.0}, {"date": "2019-11-29", "close": 54.46, "volume": 10508630.0}, {"date": "2019-12-02", "close": 53.62, "volume": 20253310.0}, {"date": "2019-12-03", "close": 52.58, "volume": 25760220.0}, {"date": "2019-12-04", "close": 53.24, "volume": 18868400.0}, {"date": "2019-12-05", "close": 53.23, "volume": 13499710.0}, {"date": "2019-12-06", "close": 54.37, "volume": 18325940.0}, {"date": "2019-12-09", "close": 53.92, "volume": 15107450.0}, {"date": "2019-12-10", "close": 53.69, "volume": 15959630.0}, {"date": "2019-12-11", "close": 53.17, "volume": 16834480.0}, {"date": "2019-12-12", "close": 54.36, "volume": 19121950.0}, {"date": "2019-12-13", "close": 53.79, "volume": 19179790.0}, {"date": "2019-12-16", "close": 54.22, "volume": 19793890.0}, {"date": "2019-12-17", "close": 54.34, "volume": 16723360.0}, {"date": "2019-12-18", "close": 53.67, "volume": 18868270.0}, {"date": "2019-12-19", "close": 53.63, "volume": 18133500.0}, {"date": "2019-12-20", "close": 53.33, "volume": 66323250.0}, {"date": "2019-12-23", "close": 53.81, "volume": 17638360.0}, {"date": "2019-12-24", "close": 53.82, "volume": 4635459.0}, {"date": "2019-12-26", "close": 54.15, "volume": 12517140.0}, {"date": "2019-12-27", "close": 53.92, "volume": 9892762.0}, {"date": "2019-12-30", "close": 53.6, "volume": 10900540.0}, {"date": "2019-12-31", "close": 53.8, "volume": 12566100.0}, {"date": "2020-01-02", "close": 53.75, "volume": 16806060.0}, {"date": "2020-01-03", "close": 53.42, "volume": 15609670.0}, {"date": "2020-01-06", "close": 53.1, "volume": 13200660.0}, {"date": "2020-01-07", "close": 52.66, "volume": 13285120.0}, {"date": "2020-01-08", "close": 52.82, "volume": 16587620.0}, {"date": "2020-01-09", "close": 52.73, "volume": 20818100.0}, {"date": "2020-01-10", "close": 52.5, "volume": 13778540.0}, {"date": "2020-01-13", "close": 52.11, "volume": 25207430.0}, {"date": "2020-01-14", "close": 49.3, "volume": 56678420.0}, {"date": "2020-01-15", "close": 48.32, "volume": 47147980.0}, {"date": "2020-01-16", "close": 49.25, "volume": 37020210.0}, {"date": "2020-01-17", "close": 49.18, "volume": 29669230.0}, {"date": "2020-01-21", "close": 48.94, "volume": 30858270.0}, {"date": "2020-01-22", "close": 48.56, "volume": 20367680.0}, {"date": "2020-01-23", "close": 48.22, "volume": 17297940.0}, {"date": "2020-01-24", "close": 47.57, "volume": 21239600.0}, {"date": "2020-01-27", "close": 47.1, "volume": 18156170.0}, {"date": "2020-01-28", "close": 47.37, "volume": 16673310.0}, {"date": "2020-01-29", "close": 47.27, "volume": 16189560.0}, {"date": "2020-01-30", "close": 47.91, "volume": 14760210.0}, {"date": "2020-01-31", "close": 46.94, "volume": 23080450.0}, {"date": "2020-02-03", "close": 47.12, "volume": 15471990.0}, {"date": "2020-02-04", "close": 47.26, "volume": 14973290.0}, {"date": "2020-02-05", "close": 48.31, "volume": 20141770.0}, {"date": "2020-02-06", "close": 47.98, "volume": 18259190.0}, {"date": "2020-02-07", "close": 47.84, "volume": 13174650.0}, {"date": "2020-02-10", "close": 47.77, "volume": 18124750.0}, {"date": "2020-02-11", "close": 47.99, "volume": 13686080.0}, {"date": "2020-02-12", "close": 47.79, "volume": 16668130.0}, {"date": "2020-02-13", "close": 48.12, "volume": 12529960.0}, {"date": "2020-02-14", "close": 48.22, "volume": 15526370.0}, {"date": "2020-02-18", "close": 46.99, "volume": 22427840.0}, {"date": "2020-02-19", "close": 47.09, "volume": 15602520.0}, {"date": "2020-02-20", "close": 47.34, "volume": 15965490.0}, {"date": "2020-02-21", "close": 47.7, "volume": 21729110.0}, {"date": "2020-02-24", "close": 46.39, "volume": 23075930.0}, {"date": "2020-02-25", "close": 45.12, "volume": 31110110.0}, {"date": "2020-02-26", "close": 44.14, "volume": 27437440.0}, {"date": "2020-02-27", "close": 42.47, "volume": 41180050.0}, {"date": "2020-02-28", "close": 40.85, "volume": 71710070.0}, {"date": "2020-03-02", "close": 42.26, "volume": 44231230.0}, {"date": "2020-03-03", "close": 40.53, "volume": 45091020.0}, {"date": "2020-03-04", "close": 41.4, "volume": 33881480.0}, {"date": "2020-03-05", "close": 38.9, "volume": 45037860.0}, {"date": "2020-03-06", "close": 37.09, "volume": 56766460.0}, {"date": "2020-03-09", "close": 32.48, "volume": 53277150.0}, {"date": "2020-03-10", "close": 35.08, "volume": 40078710.0}, {"date": "2020-03-11", "close": 32.33, "volume": 44784160.0}, {"date": "2020-03-12", "close": 27.2, "volume": 68447630.0}, {"date": "2020-03-13", "close": 30.89, "volume": 78365670.0}, {"date": "2020-03-16", "close": 26.5, "volume": 57466710.0}, {"date": "2020-03-17", "close": 29.63, "volume": 58112780.0}, {"date": "2020-03-18", "close": 28.12, "volume": 51904080.0}, {"date": "2020-03-19", "close": 28.29, "volume": 53123500.0}, {"date": "2020-03-20", "close": 26.5, "volume": 73915800.0}, {"date": "2020-03-23", "close": 25.25, "volume": 47064130.0}, {"date": "2020-03-24", "close": 28.92, "volume": 48630320.0}, {"date": "2020-03-25", "close": 28.97, "volume": 53341080.0}, {"date": "2020-03-26", "close": 30.9, "volume": 45522930.0}, {"date": "2020-03-27", "close": 30.28, "volume": 38942840.0}, {"date": "2020-03-30", "close": 29.92, "volume": 41232840.0}, {"date": "2020-03-31", "close": 28.7, "volume": 36920280.0}, {"date": "2020-04-01", "close": 26.57, "volume": 48497410.0}, {"date": "2020-04-02", "close": 27.22, "volume": 33113520.0}, {"date": "2020-04-03", "close": 26.23, "volume": 32735750.0}, {"date": "2020-04-06", "close": 28.63, "volume": 36056070.0}, {"date": "2020-04-07", "close": 28.77, "volume": 39229880.0}, {"date": "2020-04-08", "close": 30.28, "volume": 42213700.0}, {"date": "2020-04-09", "close": 33.2, "volume": 62520570.0}, {"date": "2020-04-13", "close": 31.43, "volume": 36068900.0}, {"date": "2020-04-14", "close": 30.18, "volume": 64267050.0}, {"date": "2020-04-15", "close": 28.44, "volume": 41883870.0}, {"date": "2020-04-16", "close": 26.89, "volume": 52962100.0}, {"date": "2020-04-17", "close": 28.38, "volume": 46984950.0}, {"date": "2020-04-20", "close": 27.68, "volume": 45441600.0}, {"date": "2020-04-21", "close": 26.84, "volume": 41918730.0}, {"date": "2020-04-22", "close": 26.8, "volume": 28078440.0}, {"date": "2020-04-23", "close": 26.53, "volume": 38331520.0}, {"date": "2020-04-24", "close": 26.92, "volume": 35172740.0}, {"date": "2020-04-27", "close": 28.41, "volume": 39606130.0}, {"date": "2020-04-28", "close": 28.87, "volume": 35188020.0}, {"date": "2020-04-29", "close": 30.0, "volume": 38515170.0}, {"date": "2020-04-30", "close": 29.05, "volume": 29506090.0}, {"date": "2020-05-01", "close": 27.59, "volume": 35197570.0}, {"date": "2020-05-04", "close": 27.35, "volume": 34343890.0}, {"date": "2020-05-05", "close": 26.32, "volume": 56753390.0}, {"date": "2020-05-06", "close": 25.61, "volume": 57732880.0}, {"date": "2020-05-07", "close": 25.23, "volume": 52386990.0}, {"date": "2020-05-08", "close": 25.43, "volume": 53768810.0}, {"date": "2020-05-11", "close": 24.78, "volume": 51444170.0}, {"date": "2020-05-12", "close": 24.04, "volume": 53560500.0}, {"date": "2020-05-13", "close": 22.53, "volume": 90209920.0}, {"date": "2020-05-14", "close": 24.06, "volume": 87965500.0}, {"date": "2020-05-15", "close": 23.36, "volume": 51616660.0}, {"date": "2020-05-18", "close": 25.41, "volume": 55751420.0}, {"date": "2020-05-19", "close": 23.95, "volume": 48234340.0}, {"date": "2020-05-20", "close": 24.52, "volume": 45297080.0}, {"date": "2020-05-21", "close": 24.46, "volume": 28376530.0}, {"date": "2020-05-22", "close": 24.17, "volume": 30415300.0}, {"date": "2020-05-26", "close": 26.26, "volume": 57720310.0}, {"date": "2020-05-27", "close": 27.95, "volume": 61962970.0}, {"date": "2020-05-28", "close": 27.22, "volume": 51606630.0}, {"date": "2020-05-29", "close": 26.47, "volume": 51382840.0}, {"date": "2020-06-01", "close": 27.09, "volume": 34258100.0}, {"date": "2020-06-02", "close": 27.4, "volume": 39057980.0}, {"date": "2020-06-03", "close": 28.83, "volume": 50813950.0}, {"date": "2020-06-04", "close": 30.22, "volume": 61839220.0}, {"date": "2020-06-05", "close": 31.67, "volume": 107651200.0}, {"date": "2020-06-08", "close": 33.32, "volume": 69051350.0}, {"date": "2020-06-09", "close": 32.63, "volume": 51480390.0}, {"date": "2020-06-10", "close": 29.71, "volume": 82089970.0}, {"date": "2020-06-11", "close": 26.79, "volume": 75621260.0}, {"date": "2020-06-12", "close": 27.97, "volume": 51301220.0}, {"date": "2020-06-15", "close": 28.21, "volume": 48311410.0}, {"date": "2020-06-16", "close": 28.52, "volume": 52985590.0}, {"date": "2020-06-17", "close": 27.45, "volume": 38660810.0}, {"date": "2020-06-18", "close": 27.55, "volume": 33670190.0}, {"date": "2020-06-19", "close": 27.6, "volume": 71891220.0}, {"date": "2020-06-22", "close": 27.35, "volume": 32808330.0}, {"date": "2020-06-23", "close": 27.23, "volume": 47279120.0}, {"date": "2020-06-24", "close": 26.12, "volume": 57380900.0}, {"date": "2020-06-25", "close": 27.37, "volume": 45102200.0}, {"date": "2020-06-26", "close": 25.34, "volume": 81172270.0}, {"date": "2020-06-29", "close": 25.7, "volume": 43769200.0}, {"date": "2020-06-30", "close": 25.6, "volume": 46609950.0}, {"date": "2020-07-01", "close": 25.09, "volume": 37509320.0}, {"date": "2020-07-02", "close": 25.34, "volume": 37013340.0}, {"date": "2020-07-06", "close": 25.49, "volume": 46983100.0}, {"date": "2020-07-07", "close": 24.46, "volume": 36920550.0}, {"date": "2020-07-08", "close": 24.55, "volume": 38413380.0}, {"date": "2020-07-09", "close": 24.04, "volume": 38118870.0}, {"date": "2020-07-10", "close": 25.47, "volume": 56483330.0}, {"date": "2020-07-13", "close": 25.41, "volume": 51038750.0}, {"date": "2020-07-14", "close": 24.25, "volume": 118952600.0}, {"date": "2020-07-15", "close": 25.35, "volume": 61714260.0}, {"date": "2020-07-16", "close": 25.46, "volume": 48676820.0}, {"date": "2020-07-17", "close": 24.95, "volume": 39642340.0}, {"date": "2020-07-20", "close": 24.57, "volume": 38682160.0}, {"date": "2020-07-21", "close": 26.2, "volume": 58455310.0}, {"date": "2020-07-22", "close": 26.26, "volume": 41030490.0}, {"date": "2020-07-23", "close": 26.35, "volume": 50790950.0}, {"date": "2020-07-24", "close": 26.26, "volume": 39357030.0}, {"date": "2020-07-27", "close": 25.49, "volume": 34761050.0}, {"date": "2020-07-28", "close": 25.53, "volume": 30505210.0}, {"date": "2020-07-29", "close": 25.78, "volume": 31442060.0}, {"date": "2020-07-30", "close": 24.65, "volume": 51019210.0}, {"date": "2020-07-31", "close": 24.26, "volume": 45570810.0}, {"date": "2020-08-03", "close": 24.29, "volume": 27863660.0}, {"date": "2020-08-04", "close": 24.22, "volume": 28106900.0}, {"date": "2020-08-05", "close": 24.4, "volume": 33157290.0}, {"date": "2020-08-06", "close": 24.24, "volume": 44670290.0}, {"date": "2020-08-07", "close": 25.07, "volume": 46272400.0}, {"date": "2020-08-10", "close": 24.7, "volume": 50602640.0}, {"date": "2020-08-11", "close": 25.32, "volume": 55000140.0}, {"date": "2020-08-12", "close": 25.19, "volume": 42898640.0}, {"date": "2020-08-13", "close": 25.02, "volume": 27387850.0}, {"date": "2020-08-14", "close": 25.3, "volume": 26743370.0}, {"date": "2020-08-17", "close": 24.47, "volume": 36661700.0}, {"date": "2020-08-18", "close": 24.04, "volume": 29680690.0}, {"date": "2020-08-19", "close": 24.07, "volume": 33667840.0}, {"date": "2020-08-20", "close": 23.75, "volume": 36022140.0}, {"date": "2020-08-21", "close": 23.64, "volume": 27198000.0}, {"date": "2020-08-24", "close": 24.49, "volume": 36906690.0}, {"date": "2020-08-25", "close": 24.61, "volume": 35077310.0}, {"date": "2020-08-26", "close": 24.04, "volume": 28348210.0}, {"date": "2020-08-27", "close": 24.59, "volume": 36706590.0}, {"date": "2020-08-28", "close": 24.69, "volume": 25797330.0}, {"date": "2020-08-31", "close": 24.15, "volume": 27615500.0}, {"date": "2020-09-01", "close": 24.05, "volume": 30541870.0}, {"date": "2020-09-02", "close": 24.57, "volume": 40334000.0}, {"date": "2020-09-03", "close": 24.52, "volume": 42349260.0}, {"date": "2020-09-04", "close": 24.79, "volume": 48745000.0}, {"date": "2020-09-08", "close": 23.97, "volume": 49082910.0}, {"date": "2020-09-09", "close": 23.84, "volume": 49427910.0}, {"date": "2020-09-10", "close": 23.95, "volume": 54211680.0}, {"date": "2020-09-11", "close": 24.27, "volume": 34861090.0}, {"date": "2020-09-14", "close": 24.81, "volume": 49787140.0}, {"date": "2020-09-15", "close": 24.88, "volume": 41954780.0}, {"date": "2020-09-16", "close": 25.71, "volume": 51783220.0}, {"date": "2020-09-17", "close": 25.11, "volume": 51531350.0}, {"date": "2020-09-18", "close": 25.13, "volume": 115153200.0}, {"date": "2020-09-21", "close": 24.04, "volume": 56188350.0}, {"date": "2020-09-22", "close": 23.65, "volume": 39839450.0}, {"date": "2020-09-23", "close": 22.83, "volume": 45697670.0}, {"date": "2020-09-24", "close": 23.32, "volume": 43329110.0}, {"date": "2020-09-25", "close": 23.64, "volume": 30229940.0}, {"date": "2020-09-28", "close": 23.82, "volume": 41103530.0}, {"date": "2020-09-29", "close": 23.26, "volume": 38448040.0}, {"date": "2020-09-30", "close": 23.51, "volume": 43071540.0}, {"date": "2020-10-01", "close": 23.56, "volume": 38879810.0}, {"date": "2020-10-02", "close": 23.99, "volume": 26238580.0}, {"date": "2020-10-05", "close": 24.45, "volume": 22607530.0}, {"date": "2020-10-06", "close": 24.18, "volume": 30991250.0}, {"date": "2020-10-07", "close": 24.81, "volume": 34647280.0}, {"date": "2020-10-08", "close": 25.3, "volume": 26483450.0}, {"date": "2020-10-09", "close": 25.3, "volume": 28211320.0}, {"date": "2020-10-12", "close": 25.68, "volume": 25855590.0}, {"date": "2020-10-13", "close": 24.74, "volume": 29939590.0}, {"date": "2020-10-14", "close": 23.25, "volume": 75497820.0}, {"date": "2020-10-15", "close": 22.95, "volume": 60328590.0}, {"date": "2020-10-16", "close": 22.86, "volume": 43141250.0}, {"date": "2020-10-19", "close": 22.54, "volume": 37423640.0}, {"date": "2020-10-20", "close": 22.81, "volume": 34751210.0}, {"date": "2020-10-21", "close": 22.7, "volume": 29528300.0}, {"date": "2020-10-22", "close": 23.25, "volume": 32238260.0}, {"date": "2020-10-23", "close": 23.28, "volume": 24558350.0}, {"date": "2020-10-26", "close": 22.7, "volume": 34034100.0}, {"date": "2020-10-27", "close": 21.82, "volume": 49636450.0}, {"date": "2020-10-28", "close": 21.18, "volume": 54835940.0}, {"date": "2020-10-29", "close": 21.14, "volume": 46183950.0}, {"date": "2020-10-30", "close": 21.45, "volume": 34608760.0}, {"date": "2020-11-02", "close": 21.9, "volume": 38401200.0}, {"date": "2020-11-03", "close": 22.09, "volume": 38427020.0}, {"date": "2020-11-04", "close": 21.88, "volume": 47203200.0}, {"date": "2020-11-05", "close": 22.33, "volume": 38319690.0}, {"date": "2020-11-06", "close": 21.91, "volume": 29502890.0}, {"date": "2020-11-09", "close": 24.22, "volume": 102118900.0}, {"date": "2020-11-10", "close": 24.19, "volume": 49029150.0}, {"date": "2020-11-11", "close": 24.19, "volume": 38309200.0}, {"date": "2020-11-12", "close": 23.81, "volume": 34541930.0}, {"date": "2020-11-13", "close": 24.07, "volume": 30095950.0}, {"date": "2020-11-16", "close": 24.9, "volume": 36954810.0}, {"date": "2020-11-17", "close": 25.04, "volume": 29490360.0}, {"date": "2020-11-18", "close": 25.06, "volume": 44318290.0}, {"date": "2020-11-19", "close": 26.16, "volume": 44559960.0}, {"date": "2020-11-20", "close": 25.48, "volume": 38469060.0}, {"date": "2020-11-23", "close": 26.3, "volume": 40691370.0}, {"date": "2020-11-24", "close": 28.61, "volume": 80523350.0}, {"date": "2020-11-25", "close": 28.59, "volume": 38875520.0}, {"date": "2020-11-27", "close": 28.46, "volume": 20281440.0}, {"date": "2020-11-30", "close": 27.35, "volume": 48210960.0}, {"date": "2020-12-01", "close": 28.06, "volume": 42001850.0}, {"date": "2020-12-02", "close": 28.87, "volume": 35507960.0}, {"date": "2020-12-03", "close": 29.16, "volume": 41264620.0}, {"date": "2020-12-04", "close": 29.55, "volume": 47168820.0}, {"date": "2020-12-07", "close": 29.34, "volume": 31712960.0}, {"date": "2020-12-08", "close": 28.94, "volume": 32209490.0}, {"date": "2020-12-09", "close": 29.05, "volume": 35276010.0}, {"date": "2020-12-10", "close": 29.49, "volume": 31730190.0}, {"date": "2020-12-11", "close": 29.08, "volume": 29779110.0}, {"date": "2020-12-14", "close": 28.64, "volume": 28378020.0}, {"date": "2020-12-15", "close": 29.73, "volume": 38888860.0}, {"date": "2020-12-16", "close": 29.65, "volume": 35204820.0}, {"date": "2020-12-17", "close": 29.47, "volume": 42870470.0}, {"date": "2020-12-18", "close": 29.01, "volume": 53716400.0}, {"date": "2020-12-21", "close": 29.55, "volume": 52731620.0}, {"date": "2020-12-22", "close": 28.96, "volume": 25705220.0}, {"date": "2020-12-23", "close": 30.35, "volume": 38383670.0}, {"date": "2020-12-24", "close": 29.84, "volume": 14443730.0}, {"date": "2020-12-28", "close": 29.93, "volume": 21658500.0}, {"date": "2020-12-29", "close": 29.78, "volume": 19584420.0}, {"date": "2020-12-30", "close": 29.75, "volume": 18519310.0}, {"date": "2020-12-31", "close": 30.18, "volume": 21081200.0}, {"date": "2021-01-04", "close": 29.7, "volume": 31421560.0}, {"date": "2021-01-05", "close": 30.53, "volume": 37360010.0}, {"date": "2021-01-06", "close": 32.69, "volume": 73507550.0}, {"date": "2021-01-07", "close": 33.43, "volume": 50634120.0}, {"date": "2021-01-08", "close": 33.19, "volume": 32324740.0}, {"date": "2021-01-11", "close": 33.24, "volume": 33798500.0}, {"date": "2021-01-12", "close": 33.94, "volume": 59146430.0}, {"date": "2021-01-13", "close": 33.8, "volume": 35734810.0}, {"date": "2021-01-14", "close": 34.75, "volume": 55856900.0}, {"date": "2021-01-15", "close": 32.04, "volume": 91993100.0}, {"date": "2021-01-19", "close": 32.63, "volume": 43806830.0}, {"date": "2021-01-20", "close": 32.46, "volume": 29949850.0}, {"date": "2021-01-21", "close": 32.0, "volume": 28276010.0}, {"date": "2021-01-22", "close": 31.9, "volume": 24476090.0}, {"date": "2021-01-25", "close": 32.24, "volume": 28515510.0}, {"date": "2021-01-26", "close": 31.38, "volume": 28026460.0}, {"date": "2021-01-27", "close": 30.17, "volume": 45074950.0}, {"date": "2021-01-28", "close": 30.81, "volume": 28770180.0}, {"date": "2021-01-29", "close": 29.88, "volume": 39500820.0}, {"date": "2021-02-01", "close": 29.99, "volume": 23713450.0}, {"date": "2021-02-02", "close": 30.75, "volume": 25302880.0}, {"date": "2021-02-03", "close": 31.7, "volume": 28507780.0}, {"date": "2021-02-04", "close": 32.66, "volume": 30825420.0}, {"date": "2021-02-05", "close": 32.56, "volume": 24908130.0}, {"date": "2021-02-08", "close": 33.4, "volume": 29223800.0}, {"date": "2021-02-09", "close": 33.26, "volume": 23539760.0}, {"date": "2021-02-10", "close": 33.2, "volume": 22687030.0}, {"date": "2021-02-11", "close": 32.72, "volume": 22393220.0}, {"date": "2021-02-12", "close": 33.53, "volume": 34473050.0}, {"date": "2021-02-16", "close": 34.79, "volume": 36468250.0}, {"date": "2021-02-17", "close": 36.59, "volume": 80326750.0}, {"date": "2021-02-18", "close": 36.96, "volume": 43334710.0}, {"date": "2021-02-19", "close": 37.83, "volume": 39022960.0}, {"date": "2021-02-22", "close": 37.26, "volume": 34689970.0}, {"date": "2021-02-23", "close": 37.14, "volume": 36792510.0}, {"date": "2021-02-24", "close": 38.29, "volume": 42764310.0}, {"date": "2021-02-25", "close": 37.56, "volume": 37233060.0}, {"date": "2021-02-26", "close": 36.17, "volume": 39467960.0}, {"date": "2021-03-01", "close": 37.09, "volume": 28066090.0}, {"date": "2021-03-02", "close": 37.14, "volume": 19701160.0}, {"date": "2021-03-03", "close": 37.69, "volume": 35365100.0}, {"date": "2021-03-04", "close": 37.16, "volume": 42932480.0}, {"date": "2021-03-05", "close": 37.43, "volume": 34558290.0}, {"date": "2021-03-08", "close": 38.67, "volume": 38255220.0}, {"date": "2021-03-09", "close": 38.13, "volume": 35854110.0}, {"date": "2021-03-10", "close": 39.58, "volume": 38437220.0}, {"date": "2021-03-11", "close": 38.88, "volume": 30598730.0}, {"date": "2021-03-12", "close": 39.97, "volume": 28754040.0}, {"date": "2021-03-15", "close": 39.7, "volume": 25902220.0}, {"date": "2021-03-16", "close": 39.35, "volume": 24668310.0}, {"date": "2021-03-17", "close": 39.84, "volume": 33537040.0}, {"date": "2021-03-18", "close": 40.81, "volume": 57420560.0}, {"date": "2021-03-19", "close": 39.63, "volume": 60291840.0}, {"date": "2021-03-22", "close": 38.97, "volume": 32206040.0}, {"date": "2021-03-23", "close": 38.24, "volume": 32494370.0}, {"date": "2021-03-24", "close": 38.12, "volume": 24201720.0}, {"date": "2021-03-25", "close": 39.3, "volume": 28773000.0}, {"date": "2021-03-26", "close": 39.76, "volume": 29156070.0}, {"date": "2021-03-29", "close": 38.44, "volume": 38426860.0}, {"date": "2021-03-30", "close": 39.39, "volume": 36134170.0}, {"date": "2021-03-31", "close": 39.07, "volume": 25832770.0}, {"date": "2021-04-01", "close": 39.63, "volume": 22706930.0}, {"date": "2021-04-05", "close": 39.48, "volume": 21293400.0}, {"date": "2021-04-06", "close": 39.85, "volume": 20969590.0}, {"date": "2021-04-07", "close": 39.99, "volume": 19393220.0}, {"date": "2021-04-08", "close": 40.03, "volume": 20845030.0}, {"date": "2021-04-09", "close": 40.5, "volume": 28363570.0}, {"date": "2021-04-12", "close": 40.77, "volume": 21093010.0}, {"date": "2021-04-13", "close": 39.79, "volume": 29333230.0}, {"date": "2021-04-14", "close": 41.99, "volume": 64926940.0}, {"date": "2021-04-15", "close": 42.24, "volume": 44146310.0}, {"date": "2021-04-16", "close": 43.84, "volume": 57060180.0}, {"date": "2021-04-19", "close": 43.88, "volume": 39124190.0}, {"date": "2021-04-20", "close": 42.54, "volume": 29734020.0}, {"date": "2021-04-21", "close": 43.24, "volume": 27258020.0}, {"date": "2021-04-22", "close": 42.7, "volume": 24638340.0}, {"date": "2021-04-23", "close": 43.86, "volume": 28031470.0}, {"date": "2021-04-26", "close": 44.14, "volume": 24606570.0}, {"date": "2021-04-27", "close": 45.09, "volume": 29130250.0}, {"date": "2021-04-28", "close": 45.08, "volume": 20795100.0}, {"date": "2021-04-29", "close": 46.24, "volume": 26880720.0}, {"date": "2021-04-30", "close": 45.05, "volume": 34176550.0}, {"date": "2021-05-03", "close": 45.48, "volume": 16522710.0}, {"date": "2021-05-04", "close": 45.74, "volume": 26137590.0}, {"date": "2021-05-05", "close": 45.94, "volume": 13142960.0}, {"date": "2021-05-06", "close": 46.63, "volume": 34271520.0}, {"date": "2021-05-07", "close": 46.54, "volume": 25140360.0}, {"date": "2021-05-10", "close": 46.6, "volume": 28193070.0}, {"date": "2021-05-11", "close": 45.72, "volume": 31478530.0}, {"date": "2021-05-12", "close": 45.64, "volume": 33392860.0}, {"date": "2021-05-13", "close": 46.4, "volume": 23556160.0}, {"date": "2021-05-14", "close": 46.96, "volume": 17078540.0}, {"date": "2021-05-17", "close": 47.9, "volume": 25147400.0}, {"date": "2021-05-18", "close": 46.86, "volume": 24125960.0}, {"date": "2021-05-19", "close": 46.17, "volume": 28911120.0}, {"date": "2021-05-20", "close": 45.73, "volume": 26106960.0}, {"date": "2021-05-21", "close": 45.88, "volume": 27312660.0}, {"date": "2021-05-24", "close": 46.24, "volume": 25707430.0}, {"date": "2021-05-25", "close": 46.09, "volume": 29415310.0}, {"date": "2021-05-26", "close": 46.4, "volume": 26170630.0}, {"date": "2021-05-27", "close": 46.76, "volume": 42572890.0}, {"date": "2021-05-28", "close": 46.72, "volume": 15762250.0}, {"date": "2021-06-01", "close": 47.26, "volume": 17878630.0}, {"date": "2021-06-02", "close": 46.81, "volume": 18492640.0}, {"date": "2021-06-03", "close": 46.46, "volume": 20206430.0}, {"date": "2021-06-04", "close": 46.96, "volume": 18190340.0}, {"date": "2021-06-07", "close": 47.11, "volume": 16644280.0}, {"date": "2021-06-08", "close": 46.61, "volume": 21271670.0}, {"date": "2021-06-09", "close": 45.92, "volume": 22617510.0}, {"date": "2021-06-10", "close": 45.09, "volume": 21640010.0}, {"date": "2021-06-11", "close": 45.68, "volume": 19389340.0}, {"date": "2021-06-14", "close": 45.15, "volume": 25452270.0}, {"date": "2021-06-15", "close": 45.46, "volume": 23865420.0}, {"date": "2021-06-16", "close": 45.57, "volume": 38287680.0}, {"date": "2021-06-17", "close": 42.79, "volume": 48910370.0}, {"date": "2021-06-18", "close": 41.75, "volume": 61292240.0}, {"date": "2021-06-21", "close": 43.28, "volume": 26444700.0}, {"date": "2021-06-22", "close": 43.54, "volume": 26455220.0}, {"date": "2021-06-23", "close": 43.96, "volume": 18778500.0}, {"date": "2021-06-24", "close": 45.18, "volume": 27951010.0}, {"date": "2021-06-25", "close": 46.38, "volume": 49074750.0}, {"date": "2021-06-28", "close": 45.79, "volume": 27127540.0}, {"date": "2021-06-29", "close": 44.79, "volume": 39534030.0}, {"date": "2021-06-30", "close": 45.29, "volume": 18168080.0}, {"date": "2021-07-01", "close": 45.41, "volume": 18658010.0}, {"date": "2021-07-02", "close": 45.07, "volume": 13221610.0}, {"date": "2021-07-06", "close": 43.49, "volume": 25486860.0}, {"date": "2021-07-07", "close": 43.4, "volume": 21883950.0}, {"date": "2021-07-08", "close": 42.32, "volume": 29148740.0}, {"date": "2021-07-09", "close": 43.91, "volume": 25055930.0}, {"date": "2021-07-12", "close": 44.16, "volume": 17618920.0}, {"date": "2021-07-13", "close": 43.23, "volume": 25387820.0}, {"date": "2021-07-14", "close": 44.95, "volume": 49618020.0}, {"date": "2021-07-15", "close": 45.0, "volume": 33388140.0}, {"date": "2021-07-16", "close": 44.28, "volume": 27838160.0}, {"date": "2021-07-19", "close": 43.05, "volume": 43362220.0}, {"date": "2021-07-20", "close": 44.84, "volume": 34556160.0}, {"date": "2021-07-21", "close": 45.8, "volume": 29654630.0}, {"date": "2021-07-22", "close": 45.03, "volume": 23309500.0}, {"date": "2021-07-23", "close": 44.59, "volume": 23946480.0}, {"date": "2021-07-26", "close": 45.01, "volume": 22976700.0}, {"date": "2021-07-27", "close": 45.14, "volume": 22124510.0}, {"date": "2021-07-28", "close": 45.51, "volume": 23252790.0}, {"date": "2021-07-29", "close": 46.5, "volume": 24487390.0}, {"date": "2021-07-30", "close": 45.94, "volume": 25794020.0}, {"date": "2021-08-02", "close": 45.79, "volume": 23960720.0}, {"date": "2021-08-03", "close": 46.83, "volume": 24050330.0}, {"date": "2021-08-04", "close": 46.15, "volume": 22177990.0}, {"date": "2021-08-05", "close": 46.99, "volume": 28092590.0}, {"date": "2021-08-06", "close": 48.77, "volume": 33583900.0}, {"date": "2021-08-09", "close": 48.65, "volume": 29795180.0}, {"date": "2021-08-10", "close": 49.63, "volume": 28708130.0}, {"date": "2021-08-11", "close": 50.66, "volume": 29203920.0}, {"date": "2021-08-12", "close": 51.15, "volume": 21737920.0}, {"date": "2021-08-13", "close": 50.37, "volume": 15843270.0}, {"date": "2021-08-16", "close": 49.41, "volume": 22618930.0}, {"date": "2021-08-17", "close": 48.71, "volume": 16887020.0}, {"date": "2021-08-18", "close": 47.97, "volume": 16319280.0}, {"date": "2021-08-19", "close": 47.25, "volume": 20259390.0}, {"date": "2021-08-20", "close": 47.42, "volume": 15357370.0}, {"date": "2021-08-23", "close": 47.61, "volume": 15551920.0}, {"date": "2021-08-24", "close": 48.36, "volume": 15109050.0}, {"date": "2021-08-25", "close": 49.29, "volume": 21357380.0}, {"date": "2021-08-26", "close": 49.05, "volume": 21627630.0}, {"date": "2021-08-27", "close": 49.81, "volume": 16873290.0}, {"date": "2021-08-30", "close": 48.41, "volume": 16054070.0}, {"date": "2021-08-31", "close": 45.7, "volume": 73514280.0}, {"date": "2021-09-01", "close": 43.45, "volume": 84960540.0}, {"date": "2021-09-02", "close": 44.57, "volume": 37650010.0}, {"date": "2021-09-03", "close": 44.17, "volume": 21715840.0}, {"date": "2021-09-07", "close": 44.31, "volume": 19740340.0}, {"date": "2021-09-08", "close": 43.82, "volume": 21252450.0}, {"date": "2021-09-09", "close": 44.36, "volume": 19776860.0}, {"date": "2021-09-10", "close": 44.33, "volume": 23367390.0}, {"date": "2021-09-13", "close": 45.76, "volume": 28027250.0}, {"date": "2021-09-14", "close": 46.05, "volume": 36053220.0}, {"date": "2021-09-15", "close": 46.64, "volume": 31535650.0}, {"date": "2021-09-16", "close": 46.28, "volume": 24102390.0}, {"date": "2021-09-17", "close": 46.47, "volume": 35634050.0}, {"date": "2021-09-20", "close": 45.81, "volume": 30603110.0}, {"date": "2021-09-21", "close": 45.85, "volume": 23049150.0}, {"date": "2021-09-22", "close": 47.08, "volume": 29430710.0}, {"date": "2021-09-23", "close": 47.8, "volume": 21852830.0}, {"date": "2021-09-24", "close": 47.92, "volume": 20384670.0}, {"date": "2021-09-27", "close": 47.56, "volume": 48927460.0}, {"date": "2021-09-28", "close": 45.92, "volume": 49349110.0}, {"date": "2021-09-29", "close": 47.03, "volume": 21730190.0}, {"date": "2021-09-30", "close": 46.41, "volume": 22947460.0}, {"date": "2021-10-01", "close": 47.02, "volume": 18021690.0}, {"date": "2021-10-04", "close": 47.02, "volume": 22315160.0}, {"date": "2021-10-05", "close": 47.96, "volume": 20250450.0}, {"date": "2021-10-06", "close": 47.87, "volume": 17425670.0}, {"date": "2021-10-07", "close": 47.76, "volume": 19272290.0}, {"date": "2021-10-08", "close": 48.0, "volume": 14295440.0}, {"date": "2021-10-11", "close": 47.28, "volume": 15387860.0}, {"date": "2021-10-12", "close": 46.65, "volume": 18995680.0}, {"date": "2021-10-13", "close": 46.05, "volume": 24150340.0}, {"date": "2021-10-14", "close": 45.31, "volume": 53257730.0}, {"date": "2021-10-15", "close": 48.38, "volume": 60096550.0}, {"date": "2021-10-18", "close": 49.43, "volume": 33842720.0}, {"date": "2021-10-19", "close": 50.34, "volume": 26500340.0}, {"date": "2021-10-20", "close": 50.16, "volume": 24227930.0}, {"date": "2021-10-21", "close": 50.33, "volume": 20448350.0}, {"date": "2021-10-22", "close": 50.66, "volume": 21517190.0}, {"date": "2021-10-25", "close": 50.62, "volume": 19330320.0}, {"date": "2021-10-26", "close": 50.63, "volume": 18196320.0}, {"date": "2021-10-27", "close": 50.05, "volume": 21988270.0}, {"date": "2021-10-28", "close": 51.36, "volume": 26785490.0}, {"date": "2021-10-29", "close": 51.16, "volume": 19788550.0}, {"date": "2021-11-01", "close": 51.71, "volume": 18699050.0}, {"date": "2021-11-02", "close": 51.3, "volume": 21672480.0}, {"date": "2021-11-03", "close": 52.0, "volume": 24225730.0}, {"date": "2021-11-04", "close": 50.62, "volume": 32005730.0}, {"date": "2021-11-05", "close": 50.44, "volume": 23443240.0}, {"date": "2021-11-08", "close": 50.87, "volume": 19509510.0}, {"date": "2021-11-09", "close": 49.89, "volume": 28324750.0}, {"date": "2021-11-10", "close": 50.36, "volume": 19827760.0}, {"date": "2021-11-11", "close": 50.59, "volume": 16069700.0}, {"date": "2021-11-12", "close": 50.96, "volume": 17124730.0}, {"date": "2021-11-15", "close": 51.08, "volume": 20110200.0}, {"date": "2021-11-16", "close": 50.37, "volume": 19244870.0}, {"date": "2021-11-17", "close": 49.84, "volume": 17802700.0}, {"date": "2021-11-18", "close": 49.9, "volume": 19199350.0}, {"date": "2021-11-19", "close": 48.82, "volume": 30549680.0}, {"date": "2021-11-22", "close": 50.34, "volume": 28555880.0}, {"date": "2021-11-23", "close": 51.4, "volume": 28026370.0}, {"date": "2021-11-24", "close": 51.31, "volume": 18901910.0}, {"date": "2021-11-26", "close": 48.43, "volume": 29919280.0}, {"date": "2021-11-29", "close": 49.16, "volume": 27677040.0}, {"date": "2021-11-30", "close": 47.78, "volume": 40671740.0}, {"date": "2021-12-01", "close": 47.21, "volume": 29374140.0}, {"date": "2021-12-02", "close": 48.91, "volume": 29184930.0}, {"date": "2021-12-03", "close": 47.75, "volume": 29221910.0}, {"date": "2021-12-06", "close": 48.81, "volume": 31650110.0}, {"date": "2021-12-07", "close": 50.25, "volume": 28370160.0}, {"date": "2021-12-08", "close": 49.41, "volume": 19990330.0}, {"date": "2021-12-09", "close": 49.69, "volume": 16927160.0}, {"date": "2021-12-10", "close": 50.2, "volume": 20040920.0}, {"date": "2021-12-13", "close": 48.56, "volume": 19598930.0}, {"date": "2021-12-14", "close": 48.89, "volume": 17602890.0}, {"date": "2021-12-15", "close": 48.94, "volume": 20284290.0}, {"date": "2021-12-16", "close": 50.3, "volume": 32781050.0}, {"date": "2021-12-17", "close": 47.95, "volume": 74918980.0}, {"date": "2021-12-20", "close": 46.85, "volume": 29134900.0}, {"date": "2021-12-21", "close": 47.81, "volume": 21249440.0}, {"date": "2021-12-22", "close": 48.03, "volume": 15688030.0}, {"date": "2021-12-23", "close": 48.36, "volume": 16025620.0}, {"date": "2021-12-27", "close": 48.77, "volume": 11900420.0}, {"date": "2021-12-28", "close": 48.42, "volume": 14326460.0}, {"date": "2021-12-29", "close": 48.45, "volume": 14390710.0}, {"date": "2021-12-30", "close": 48.1, "volume": 13701310.0}, {"date": "2021-12-31", "close": 47.98, "volume": 12649300.0}, {"date": "2022-01-03", "close": 50.73, "volume": 38987830.0}, {"date": "2022-01-04", "close": 52.75, "volume": 43855110.0}, {"date": "2022-01-05", "close": 52.29, "volume": 35072560.0}, {"date": "2022-01-06", "close": 53.63, "volume": 29720780.0}, {"date": "2022-01-07", "close": 54.77, "volume": 35149260.0}, {"date": "2022-01-10", "close": 55.35, "volume": 34733480.0}, {"date": "2022-01-11", "close": 56.06, "volume": 25073740.0}, {"date": "2022-01-12", "close": 56.4, "volume": 34159380.0}, {"date": "2022-01-13", "close": 56.0, "volume": 34037310.0}, {"date": "2022-01-14", "close": 58.06, "volume": 56739620.0}, {"date": "2022-01-18", "close": 56.69, "volume": 41696460.0}, {"date": "2022-01-19", "close": 55.57, "volume": 34970170.0}, {"date": "2022-01-20", "close": 55.0, "volume": 26972810.0}, {"date": "2022-01-21", "close": 53.67, "volume": 38357590.0}, {"date": "2022-01-24", "close": 53.32, "volume": 48559390.0}, {"date": "2022-01-25", "close": 53.59, "volume": 40858670.0}, {"date": "2022-01-26", "close": 54.14, "volume": 39687070.0}, {"date": "2022-01-27", "close": 53.76, "volume": 34218490.0}, {"date": "2022-01-28", "close": 54.19, "volume": 35519700.0}, {"date": "2022-01-31", "close": 53.8, "volume": 34657460.0}, {"date": "2022-02-01", "close": 55.6, "volume": 35870230.0}, {"date": "2022-02-02", "close": 55.93, "volume": 29037130.0}, {"date": "2022-02-03", "close": 55.17, "volume": 25227380.0}, {"date": "2022-02-04", "close": 56.33, "volume": 33622140.0}, {"date": "2022-02-07", "close": 57.33, "volume": 37480070.0}, {"date": "2022-02-08", "close": 58.75, "volume": 39099620.0}, {"date": "2022-02-09", "close": 59.06, "volume": 25883080.0}, {"date": "2022-02-10", "close": 59.05, "volume": 36092030.0}, {"date": "2022-02-11", "close": 58.31, "volume": 38650500.0}, {"date": "2022-02-14", "close": 57.85, "volume": 32680510.0}, {"date": "2022-02-15", "close": 58.38, "volume": 18230310.0}, {"date": "2022-02-16", "close": 58.14, "volume": 22057180.0}, {"date": "2022-02-17", "close": 56.15, "volume": 24946480.0}, {"date": "2022-02-18", "close": 55.63, "volume": 22137850.0}, {"date": "2022-02-22", "close": 55.28, "volume": 26887770.0}, {"date": "2022-02-23", "close": 53.95, "volume": 21860660.0}, {"date": "2022-02-24", "close": 52.71, "volume": 40917570.0}, {"date": "2022-02-25", "close": 54.11, "volume": 27493470.0}, {"date": "2022-02-28", "close": 53.37, "volume": 31094790.0}, {"date": "2022-03-01", "close": 50.29, "volume": 54135520.0}, {"date": "2022-03-02", "close": 52.22, "volume": 34894300.0}, {"date": "2022-03-03", "close": 51.24, "volume": 24159710.0}, {"date": "2022-03-04", "close": 48.79, "volume": 35895280.0}, {"date": "2022-03-07", "close": 45.81, "volume": 56332480.0}, {"date": "2022-03-08", "close": 46.46, "volume": 60018110.0}, {"date": "2022-03-09", "close": 49.16, "volume": 34560190.0}, {"date": "2022-03-10", "close": 49.01, "volume": 26178780.0}, {"date": "2022-03-11", "close": 48.47, "volume": 23707060.0}, {"date": "2022-03-14", "close": 49.86, "volume": 28166600.0}, {"date": "2022-03-15", "close": 50.11, "volume": 25080550.0}, {"date": "2022-03-16", "close": 51.6, "volume": 34672820.0}, {"date": "2022-03-17", "close": 51.48, "volume": 29930250.0}, {"date": "2022-03-18", "close": 51.42, "volume": 60963400.0}, {"date": "2022-03-21", "close": 51.14, "volume": 23411540.0}, {"date": "2022-03-22", "close": 53.39, "volume": 28625570.0}, {"date": "2022-03-23", "close": 51.12, "volume": 27988680.0}, {"date": "2022-03-24", "close": 51.33, "volume": 19677770.0}, {"date": "2022-03-25", "close": 52.56, "volume": 19137750.0}, {"date": "2022-03-28", "close": 51.81, "volume": 24115390.0}, {"date": "2022-03-29", "close": 51.6, "volume": 20915030.0}, {"date": "2022-03-30", "close": 50.11, "volume": 30913810.0}, {"date": "2022-03-31", "close": 48.46, "volume": 31238470.0}, {"date": "2022-04-01", "close": 48.71, "volume": 29989950.0}, {"date": "2022-04-04", "close": 48.46, "volume": 23817210.0}, {"date": "2022-04-05", "close": 48.12, "volume": 21757290.0}, {"date": "2022-04-06", "close": 47.89, "volume": 26001170.0}, {"date": "2022-04-07", "close": 47.74, "volume": 29486490.0}, {"date": "2022-04-08", "close": 48.73, "volume": 23659790.0}, {"date": "2022-04-11", "close": 49.33, "volume": 27040960.0}, {"date": "2022-04-12", "close": 48.42, "volume": 25791900.0}, {"date": "2022-04-13", "close": 48.54, "volume": 20645250.0}, {"date": "2022-04-14", "close": 46.35, "volume": 65583240.0}, {"date": "2022-04-18", "close": 47.17, "volume": 26120860.0}, {"date": "2022-04-19", "close": 47.83, "volume": 19753340.0}, {"date": "2022-04-20", "close": 48.65, "volume": 25893020.0}, {"date": "2022-04-21", "close": 47.78, "volume": 19027640.0}, {"date": "2022-04-22", "close": 46.34, "volume": 21676840.0}, {"date": "2022-04-25", "close": 45.83, "volume": 30045490.0}, {"date": "2022-04-26", "close": 44.58, "volume": 21527420.0}, {"date": "2022-04-27", "close": 44.58, "volume": 19520850.0}, {"date": "2022-04-28", "close": 45.17, "volume": 17430980.0}, {"date": "2022-04-29", "close": 43.63, "volume": 27149370.0}, {"date": "2022-05-02", "close": 43.67, "volume": 25009320.0}, {"date": "2022-05-03", "close": 44.16, "volume": 21545260.0}, {"date": "2022-05-04", "close": 45.98, "volume": 29467980.0}, {"date": "2022-05-05", "close": 44.76, "volume": 29978550.0}, {"date": "2022-05-06", "close": 44.55, "volume": 27035310.0}, {"date": "2022-05-09", "close": 43.96, "volume": 27132660.0}, {"date": "2022-05-10", "close": 43.08, "volume": 25276070.0}, {"date": "2022-05-11", "close": 42.57, "volume": 25291640.0}, {"date": "2022-05-12", "close": 41.81, "volume": 30171670.0}, {"date": "2022-05-13", "close": 42.64, "volume": 21253240.0}, {"date": "2022-05-16", "close": 42.21, "volume": 16837420.0}, {"date": "2022-05-17", "close": 43.71, "volume": 23340480.0}, {"date": "2022-05-18", "close": 42.11, "volume": 27351300.0}, {"date": "2022-05-19", "close": 42.0, "volume": 25211940.0}, {"date": "2022-05-20", "close": 41.67, "volume": 35410450.0}, {"date": "2022-05-23", "close": 43.82, "volume": 27979140.0}, {"date": "2022-05-24", "close": 43.29, "volume": 23995960.0}, {"date": "2022-05-25", "close": 44.12, "volume": 22343940.0}, {"date": "2022-05-26", "close": 45.6, "volume": 23502480.0}, {"date": "2022-05-27", "close": 45.89, "volume": 19482600.0}, {"date": "2022-05-31", "close": 45.77, "volume": 40727420.0}, {"date": "2022-06-01", "close": 45.16, "volume": 20417940.0}, {"date": "2022-06-02", "close": 45.33, "volume": 14633270.0}, {"date": "2022-06-03", "close": 44.82, "volume": 12572420.0}, {"date": "2022-06-06", "close": 45.12, "volume": 11867170.0}, {"date": "2022-06-07", "close": 45.47, "volume": 13281640.0}, {"date": "2022-06-08", "close": 44.63, "volume": 12364410.0}, {"date": "2022-06-09", "close": 42.67, "volume": 20159160.0}, {"date": "2022-06-10", "close": 40.08, "volume": 27625790.0}, {"date": "2022-06-13", "close": 38.99, "volume": 27553790.0}, {"date": "2022-06-14", "close": 37.43, "volume": 36817590.0}, {"date": "2022-06-15", "close": 38.17, "volume": 31358080.0}, {"date": "2022-06-16", "close": 37.65, "volume": 37991480.0}, {"date": "2022-06-17", "close": 38.48, "volume": 59114260.0}, {"date": "2022-06-21", "close": 38.99, "volume": 24884700.0}, {"date": "2022-06-22", "close": 38.6, "volume": 18635440.0}, {"date": "2022-06-23", "close": 37.9, "volume": 23143790.0}, {"date": "2022-06-24", "close": 40.76, "volume": 39407720.0}, {"date": "2022-06-27", "close": 40.24, "volume": 16996810.0}, {"date": "2022-06-28", "close": 40.18, "volume": 18141740.0}, {"date": "2022-06-29", "close": 39.71, "volume": 15778670.0}, {"date": "2022-06-30", "close": 39.17, "volume": 20425670.0}, {"date": "2022-07-01", "close": 39.92, "volume": 15333850.0}, {"date": "2022-07-05", "close": 40.1, "volume": 19153310.0}, {"date": "2022-07-06", "close": 39.5, "volume": 17014090.0}, {"date": "2022-07-07", "close": 40.12, "volume": 21060400.0}, {"date": "2022-07-08", "close": 40.18, "volume": 14437510.0}, {"date": "2022-07-11", "close": 39.79, "volume": 13117020.0}, {"date": "2022-07-12", "close": 39.6, "volume": 15127340.0}, {"date": "2022-07-13", "close": 39.07, "volume": 14116760.0}, {"date": "2022-07-14", "close": 38.74, "volume": 24355330.0}, {"date": "2022-07-15", "close": 41.13, "volume": 40328340.0}, {"date": "2022-07-18", "close": 41.19, "volume": 17991320.0}, {"date": "2022-07-19", "close": 42.9, "volume": 25724210.0}, {"date": "2022-07-20", "close": 42.72, "volume": 19111190.0}, {"date": "2022-07-21", "close": 43.28, "volume": 17808950.0}, {"date": "2022-07-22", "close": 43.17, "volume": 15965370.0}, {"date": "2022-07-25", "close": 43.5, "volume": 20297870.0}, {"date": "2022-07-26", "close": 42.9, "volume": 15446670.0}, {"date": "2022-07-27", "close": 43.71, "volume": 19498410.0}, {"date": "2022-07-28", "close": 43.32, "volume": 14527310.0}, {"date": "2022-07-29", "close": 43.87, "volume": 17512750.0}, {"date": "2022-08-01", "close": 43.54, "volume": 13668340.0}, {"date": "2022-08-02", "close": 42.88, "volume": 17763980.0}, {"date": "2022-08-03", "close": 43.89, "volume": 17359470.0}, {"date": "2022-08-04", "close": 42.77, "volume": 15062820.0}, {"date": "2022-08-05", "close": 43.76, "volume": 16021030.0}, {"date": "2022-08-08", "close": 43.19, "volume": 12882190.0}, {"date": "2022-08-09", "close": 43.4, "volume": 10489540.0}, {"date": "2022-08-10", "close": 44.33, "volume": 14037550.0}, {"date": "2022-08-11", "close": 45.25, "volume": 14038760.0}, {"date": "2022-08-12", "close": 45.94, "volume": 10706010.0}, {"date": "2022-08-15", "close": 45.75, "volume": 11070260.0}, {"date": "2022-08-16", "close": 46.06, "volume": 12234120.0}, {"date": "2022-08-17", "close": 46.14, "volume": 13151650.0}, {"date": "2022-08-18", "close": 46.14, "volume": 7885936.0}, {"date": "2022-08-19", "close": 45.35, "volume": 13143110.0}, {"date": "2022-08-22", "close": 44.41, "volume": 12391390.0}, {"date": "2022-08-23", "close": 44.37, "volume": 10475080.0}, {"date": "2022-08-24", "close": 44.64, "volume": 11706720.0}, {"date": "2022-08-25", "close": 45.39, "volume": 11783240.0}, {"date": "2022-08-26", "close": 43.97, "volume": 13405210.0}, {"date": "2022-08-29", "close": 43.92, "volume": 12504900.0}, {"date": "2022-08-30", "close": 44.14, "volume": 14365040.0}, {"date": "2022-08-31", "close": 43.71, "volume": 22609070.0}, {"date": "2022-09-01", "close": 43.7, "volume": 13172980.0}, {"date": "2022-09-02", "close": 43.38, "volume": 13025890.0}, {"date": "2022-09-06", "close": 42.88, "volume": 14708720.0}, {"date": "2022-09-07", "close": 43.84, "volume": 19475850.0}, {"date": "2022-09-08", "close": 45.23, "volume": 18500270.0}, {"date": "2022-09-09", "close": 45.33, "volume": 12877230.0}, {"date": "2022-09-12", "close": 45.53, "volume": 12127940.0}, {"date": "2022-09-13", "close": 43.22, "volume": 21124910.0}, {"date": "2022-09-14", "close": 43.28, "volume": 15067770.0}, {"date": "2022-09-15", "close": 44.14, "volume": 13173180.0}, {"date": "2022-09-16", "close": 43.94, "volume": 21238770.0}, {"date": "2022-09-19", "close": 44.32, "volume": 11324050.0}, {"date": "2022-09-20", "close": 43.41, "volume": 19503920.0}, {"date": "2022-09-21", "close": 42.27, "volume": 19207120.0}, {"date": "2022-09-22", "close": 41.52, "volume": 15499000.0}, {"date": "2022-09-23", "close": 40.41, "volume": 23316200.0}, {"date": "2022-09-26", "close": 40.01, "volume": 21419990.0}, {"date": "2022-09-27", "close": 40.03, "volume": 17541410.0}, {"date": "2022-09-28", "close": 40.81, "volume": 16033450.0}, {"date": "2022-09-29", "close": 40.5, "volume": 14811340.0}, {"date": "2022-09-30", "close": 40.22, "volume": 21182150.0}, {"date": "2022-10-03", "close": 41.58, "volume": 16827630.0}, {"date": "2022-10-04", "close": 43.54, "volume": 18601270.0}, {"date": "2022-10-05", "close": 43.31, "volume": 15873360.0}, {"date": "2022-10-06", "close": 42.24, "volume": 15634800.0}, {"date": "2022-10-07", "close": 41.79, "volume": 17186700.0}, {"date": "2022-10-10", "close": 41.45, "volume": 10973660.0}, {"date": "2022-10-11", "close": 40.23, "volume": 19135870.0}, {"date": "2022-10-12", "close": 40.51, "volume": 16469940.0}, {"date": "2022-10-13", "close": 42.38, "volume": 23808700.0}, {"date": "2022-10-14", "close": 43.17, "volume": 33977460.0}, {"date": "2022-10-17", "close": 43.96, "volume": 24506990.0}, {"date": "2022-10-18", "close": 44.67, "volume": 24810430.0}, {"date": "2022-10-19", "close": 43.62, "volume": 17876770.0}, {"date": "2022-10-20", "close": 43.65, "volume": 17572660.0}, {"date": "2022-10-21", "close": 44.83, "volume": 18632840.0}, {"date": "2022-10-24", "close": 45.2, "volume": 16154290.0}, {"date": "2022-10-25", "close": 45.37, "volume": 16362250.0}, {"date": "2022-10-26", "close": 45.7, "volume": 15013440.0}, {"date": "2022-10-27", "close": 45.65, "volume": 14655470.0}, {"date": "2022-10-28", "close": 46.35, "volume": 14990410.0}, {"date": "2022-10-31", "close": 45.99, "volume": 13999980.0}, {"date": "2022-11-01", "close": 46.95, "volume": 22409130.0}, {"date": "2022-11-02", "close": 46.88, "volume": 29250240.0}, {"date": "2022-11-03", "close": 45.54, "volume": 17140060.0}, {"date": "2022-11-04", "close": 46.74, "volume": 27082490.0}, {"date": "2022-11-07", "close": 47.07, "volume": 17713340.0}, {"date": "2022-11-08", "close": 47.18, "volume": 14842740.0}, {"date": "2022-11-09", "close": 45.97, "volume": 18318730.0}, {"date": "2022-11-10", "close": 47.95, "volume": 23091920.0}, {"date": "2022-11-11", "close": 47.55, "volume": 18076600.0}, {"date": "2022-11-14", "close": 46.87, "volume": 13929950.0}, {"date": "2022-11-15", "close": 46.71, "volume": 19076020.0}, {"date": "2022-11-16", "close": 46.21, "volume": 14713330.0}, {"date": "2022-11-17", "close": 45.99, "volume": 11357650.0}, {"date": "2022-11-18", "close": 46.5, "volume": 10515280.0}, {"date": "2022-11-21", "close": 46.84, "volume": 11656810.0}, {"date": "2022-11-22", "close": 47.11, "volume": 11684930.0}, {"date": "2022-11-23", "close": 47.33, "volume": 10878530.0}, {"date": "2022-11-25", "close": 47.44, "volume": 4913253.0}, {"date": "2022-11-28", "close": 46.98, "volume": 12493530.0}, {"date": "2022-11-29", "close": 47.57, "volume": 13344940.0}, {"date": "2022-11-30", "close": 47.95, "volume": 26417010.0}, {"date": "2022-12-01", "close": 46.87, "volume": 15980270.0}, {"date": "2022-12-02", "close": 45.94, "volume": 29820380.0}, {"date": "2022-12-05", "close": 43.66, "volume": 32574620.0}, {"date": "2022-12-06", "close": 43.4, "volume": 25961450.0}, {"date": "2022-12-07", "close": 42.45, "volume": 24114880.0}, {"date": "2022-12-08", "close": 42.58, "volume": 17161420.0}, {"date": "2022-12-09", "close": 42.5, "volume": 16023750.0}, {"date": "2022-12-12", "close": 42.86, "volume": 18428880.0}, {"date": "2022-12-13", "close": 42.62, "volume": 31496030.0}, {"date": "2022-12-14", "close": 42.18, "volume": 22044440.0}, {"date": "2022-12-15", "close": 41.37, "volume": 16767020.0}, {"date": "2022-12-16", "close": 41.19, "volume": 29836160.0}, {"date": "2022-12-19", "close": 41.82, "volume": 17454160.0}, {"date": "2022-12-20", "close": 40.98, "volume": 25415430.0}, {"date": "2022-12-21", "close": 41.12, "volume": 20170810.0}, {"date": "2022-12-22", "close": 40.68, "volume": 17382730.0}, {"date": "2022-12-23", "close": 40.98, "volume": 10167450.0}, {"date": "2022-12-27", "close": 41.04, "volume": 10297640.0}, {"date": "2022-12-28", "close": 41.12, "volume": 11889350.0}, {"date": "2022-12-29", "close": 41.33, "volume": 11597070.0}, {"date": "2022-12-30", "close": 41.29, "volume": 10021490.0}, {"date": "2023-01-03", "close": 41.79, "volume": 15944340.0}, {"date": "2023-01-04", "close": 42.65, "volume": 18943550.0}, {"date": "2023-01-05", "close": 42.42, "volume": 12380710.0}, {"date": "2023-01-06", "close": 42.8, "volume": 15247020.0}, {"date": "2023-01-09", "close": 42.39, "volume": 21225580.0}, {"date": "2023-01-10", "close": 42.36, "volume": 18348820.0}, {"date": "2023-01-11", "close": 42.74, "volume": 18272130.0}, {"date": "2023-01-12", "close": 42.83, "volume": 20940370.0}, {"date": "2023-01-13", "close": 44.22, "volume": 41649670.0}, {"date": "2023-01-17", "close": 44.12, "volume": 25473850.0}, {"date": "2023-01-18", "close": 43.38, "volume": 20277990.0}, {"date": "2023-01-19", "close": 42.95, "volume": 18565320.0}, {"date": "2023-01-20", "close": 43.92, "volume": 23237240.0}, {"date": "2023-01-23", "close": 45.03, "volume": 19692030.0}, {"date": "2023-01-24", "close": 44.45, "volume": 13697170.0}, {"date": "2023-01-25", "close": 45.34, "volume": 17285330.0}, {"date": "2023-01-26", "close": 45.81, "volume": 16724630.0}, {"date": "2023-01-27", "close": 46.12, "volume": 18161810.0}, {"date": "2023-01-30", "close": 46.29, "volume": 19427390.0}, {"date": "2023-01-31", "close": 46.87, "volume": 22840370.0}, {"date": "2023-02-01", "close": 47.33, "volume": 21874610.0}, {"date": "2023-02-02", "close": 47.23, "volume": 19057960.0}, {"date": "2023-02-03", "close": 47.58, "volume": 17346890.0}, {"date": "2023-02-06", "close": 47.68, "volume": 15948900.0}, {"date": "2023-02-07", "close": 48.13, "volume": 21764790.0}, {"date": "2023-02-08", "close": 48.25, "volume": 18070540.0}, {"date": "2023-02-09", "close": 47.57, "volume": 17362110.0}, {"date": "2023-02-10", "close": 47.51, "volume": 18929040.0}, {"date": "2023-02-13", "close": 48.13, "volume": 16451660.0}, {"date": "2023-02-14", "close": 48.5, "volume": 16844440.0}, {"date": "2023-02-15", "close": 47.97, "volume": 12856710.0}, {"date": "2023-02-16", "close": 47.22, "volume": 12631720.0}, {"date": "2023-02-17", "close": 47.49, "volume": 13463810.0}, {"date": "2023-02-21", "close": 46.24, "volume": 13652660.0}, {"date": "2023-02-22", "close": 46.01, "volume": 13402930.0}, {"date": "2023-02-23", "close": 46.25, "volume": 14783580.0}, {"date": "2023-02-24", "close": 46.62, "volume": 16040300.0}, {"date": "2023-02-27", "close": 46.78, "volume": 15468290.0}, {"date": "2023-02-28", "close": 46.77, "volume": 18627240.0}, {"date": "2023-03-01", "close": 46.68, "volume": 13382240.0}, {"date": "2023-03-02", "close": 45.8, "volume": 19116480.0}, {"date": "2023-03-03", "close": 46.85, "volume": 14947170.0}, {"date": "2023-03-06", "close": 46.63, "volume": 14236000.0}, {"date": "2023-03-07", "close": 44.45, "volume": 24056780.0}, {"date": "2023-03-08", "close": 43.84, "volume": 14852050.0}, {"date": "2023-03-09", "close": 41.13, "volume": 33599810.0}, {"date": "2023-03-10", "close": 41.36, "volume": 55435400.0}, {"date": "2023-03-13", "close": 38.41, "volume": 78806920.0}, {"date": "2023-03-14", "close": 40.17, "volume": 52855090.0}, {"date": "2023-03-15", "close": 38.85, "volume": 47324580.0}, {"date": "2023-03-16", "close": 39.3, "volume": 40397550.0}, {"date": "2023-03-17", "close": 37.76, "volume": 47403810.0}, {"date": "2023-03-20", "close": 37.48, "volume": 34283750.0}, {"date": "2023-03-21", "close": 38.48, "volume": 34664650.0}, {"date": "2023-03-22", "close": 37.2, "volume": 22994380.0}, {"date": "2023-03-23", "close": 36.61, "volume": 30239880.0}, {"date": "2023-03-24", "close": 36.23, "volume": 35703110.0}, {"date": "2023-03-27", "close": 37.47, "volume": 27454610.0}, {"date": "2023-03-28", "close": 37.18, "volume": 15270010.0}, {"date": "2023-03-29", "close": 37.97, "volume": 20789090.0}, {"date": "2023-03-30", "close": 37.38, "volume": 22340450.0}, {"date": "2023-03-31", "close": 37.38, "volume": 30287860.0}, {"date": "2023-04-03", "close": 37.72, "volume": 21540980.0}, {"date": "2023-04-04", "close": 36.81, "volume": 21942680.0}, {"date": "2023-04-05", "close": 36.89, "volume": 15486890.0}, {"date": "2023-04-06", "close": 37.9, "volume": 23484940.0}, {"date": "2023-04-10", "close": 38.63, "volume": 27005820.0}, {"date": "2023-04-11", "close": 39.37, "volume": 25116110.0}, {"date": "2023-04-12", "close": 39.19, "volume": 20252930.0}, {"date": "2023-04-13", "close": 39.66, "volume": 22397760.0}, {"date": "2023-04-14", "close": 39.64, "volume": 40963060.0}, {"date": "2023-04-17", "close": 41.3, "volume": 31445110.0}, {"date": "2023-04-18", "close": 41.87, "volume": 27892260.0}, {"date": "2023-04-19", "close": 42.24, "volume": 23310490.0}, {"date": "2023-04-20", "close": 41.67, "volume": 19265540.0}, {"date": "2023-04-21", "close": 41.24, "volume": 23975300.0}, {"date": "2023-04-24", "close": 41.45, "volume": 17327820.0}, {"date": "2023-04-25", "close": 40.55, "volume": 20727970.0}, {"date": "2023-04-26", "close": 39.46, "volume": 26915620.0}, {"date": "2023-04-27", "close": 39.66, "volume": 21695750.0}, {"date": "2023-04-28", "close": 39.75, "volume": 20192960.0}, {"date": "2023-05-01", "close": 40.39, "volume": 26564350.0}, {"date": "2023-05-02", "close": 38.84, "volume": 36239480.0}, {"date": "2023-05-03", "close": 38.65, "volume": 25202740.0}, {"date": "2023-05-04", "close": 36.72, "volume": 53246970.0}, {"date": "2023-05-05", "close": 37.94, "volume": 27039660.0}, {"date": "2023-05-08", "close": 38.38, "volume": 22735420.0}, {"date": "2023-05-09", "close": 38.54, "volume": 18999060.0}, {"date": "2023-05-10", "close": 38.28, "volume": 17941570.0}, {"date": "2023-05-11", "close": 38.33, "volume": 18536190.0}, {"date": "2023-05-12", "close": 37.49, "volume": 17658640.0}, {"date": "2023-05-15", "close": 38.77, "volume": 24405850.0}, {"date": "2023-05-16", "close": 38.39, "volume": 21823890.0}, {"date": "2023-05-17", "close": 40.46, "volume": 29241600.0}, {"date": "2023-05-18", "close": 40.21, "volume": 27213900.0}, {"date": "2023-05-19", "close": 40.03, "volume": 19774940.0}, {"date": "2023-05-22", "close": 40.98, "volume": 27519430.0}, {"date": "2023-05-23", "close": 41.21, "volume": 26116560.0}, {"date": "2023-05-24", "close": 40.87, "volume": 21193750.0}, {"date": "2023-05-25", "close": 40.9, "volume": 17691780.0}, {"date": "2023-05-26", "close": 41.23, "volume": 17399400.0}, {"date": "2023-05-30", "close": 40.98, "volume": 14752580.0}, {"date": "2023-05-31", "close": 39.81, "volume": 27221070.0}, {"date": "2023-06-01", "close": 40.06, "volume": 17079390.0}, {"date": "2023-06-02", "close": 41.24, "volume": 16906060.0}, {"date": "2023-06-05", "close": 40.45, "volume": 18443900.0}, {"date": "2023-06-06", "close": 41.26, "volume": 18825120.0}, {"date": "2023-06-07", "close": 42.07, "volume": 17781830.0}, {"date": "2023-06-08", "close": 42.37, "volume": 17159320.0}, {"date": "2023-06-09", "close": 42.13, "volume": 11101140.0}, {"date": "2023-06-12", "close": 41.83, "volume": 19435620.0}, {"date": "2023-06-13", "close": 42.65, "volume": 18863970.0}, {"date": "2023-06-14", "close": 42.08, "volume": 14826070.0}, {"date": "2023-06-15", "close": 42.36, "volume": 14188170.0}, {"date": "2023-06-16", "close": 42.18, "volume": 36422070.0}, {"date": "2023-06-20", "close": 41.89, "volume": 16681110.0}, {"date": "2023-06-21", "close": 41.65, "volume": 11686480.0}, {"date": "2023-06-22", "close": 41.06, "volume": 11506650.0}, {"date": "2023-06-23", "close": 40.61, "volume": 18952030.0}, {"date": "2023-06-26", "close": 40.59, "volume": 13618530.0}, {"date": "2023-06-27", "close": 40.91, "volume": 11749590.0}, {"date": "2023-06-28", "close": 40.62, "volume": 13959580.0}, {"date": "2023-06-29", "close": 42.45, "volume": 23956320.0}, {"date": "2023-06-30", "close": 42.68, "volume": 20062200.0}, {"date": "2023-07-03", "close": 43.4, "volume": 9249140.0}, {"date": "2023-07-05", "close": 43.48, "volume": 15723580.0}, {"date": "2023-07-06", "close": 42.89, "volume": 14981510.0}, {"date": "2023-07-07", "close": 42.77, "volume": 13506540.0}, {"date": "2023-07-10", "close": 42.32, "volume": 16675760.0}, {"date": "2023-07-11", "close": 42.74, "volume": 15402350.0}, {"date": "2023-07-12", "close": 43.26, "volume": 13998340.0}, {"date": "2023-07-13", "close": 43.71, "volume": 18034790.0}, {"date": "2023-07-14", "close": 43.56, "volume": 30897630.0}, {"date": "2023-07-17", "close": 44.74, "volume": 25175570.0}, {"date": "2023-07-18", "close": 45.6, "volume": 24188950.0}, {"date": "2023-07-19", "close": 46.26, "volume": 18932690.0}, {"date": "2023-07-20", "close": 47.13, "volume": 18927160.0}, {"date": "2023-07-21", "close": 45.96, "volume": 16215410.0}, {"date": "2023-07-24", "close": 46.42, "volume": 12053230.0}, {"date": "2023-07-25", "close": 45.48, "volume": 13537420.0}, {"date": "2023-07-26", "close": 46.44, "volume": 19520920.0}, {"date": "2023-07-27", "close": 45.77, "volume": 19509570.0}, {"date": "2023-07-28", "close": 46.14, "volume": 12617520.0}, {"date": "2023-07-31", "close": 46.16, "volume": 11698550.0}, {"date": "2023-08-01", "close": 45.71, "volume": 12705670.0}, {"date": "2023-08-02", "close": 45.1, "volume": 13914290.0}, {"date": "2023-08-03", "close": 45.15, "volume": 12154800.0}, {"date": "2023-08-04", "close": 44.85, "volume": 10840770.0}, {"date": "2023-08-07", "close": 45.06, "volume": 10860290.0}, {"date": "2023-08-08", "close": 44.48, "volume": 14519960.0}, {"date": "2023-08-09", "close": 43.72, "volume": 11973850.0}, {"date": "2023-08-10", "close": 43.67, "volume": 11982250.0}, {"date": "2023-08-11", "close": 43.73, "volume": 7316190.0}, {"date": "2023-08-14", "close": 43.74, "volume": 10676970.0}, {"date": "2023-08-15", "close": 42.73, "volume": 13835860.0}, {"date": "2023-08-16", "close": 42.22, "volume": 10076680.0}, {"date": "2023-08-17", "close": 42.47, "volume": 12685970.0}, {"date": "2023-08-18", "close": 42.5, "volume": 10797340.0}, {"date": "2023-08-21", "close": 42.49, "volume": 12600400.0}, {"date": "2023-08-22", "close": 41.5, "volume": 13634780.0}, {"date": "2023-08-23", "close": 41.61, "volume": 11927390.0}, {"date": "2023-08-24", "close": 41.43, "volume": 10363280.0}, {"date": "2023-08-25", "close": 41.23, "volume": 12534670.0}, {"date": "2023-08-28", "close": 41.88, "volume": 10314540.0}, {"date": "2023-08-29", "close": 42.0, "volume": 14404780.0}, {"date": "2023-08-30", "close": 41.54, "volume": 12536290.0}, {"date": "2023-08-31", "close": 41.29, "volume": 21534920.0}, {"date": "2023-09-01", "close": 41.65, "volume": 12890290.0}, {"date": "2023-09-05", "close": 41.54, "volume": 14337170.0}, {"date": "2023-09-06", "close": 41.02, "volume": 18775430.0}, {"date": "2023-09-07", "close": 40.43, "volume": 13800980.0}, {"date": "2023-09-08", "close": 41.0, "volume": 13922600.0}, {"date": "2023-09-11", "close": 41.33, "volume": 15053850.0}, {"date": "2023-09-12", "close": 42.54, "volume": 18393940.0}, {"date": "2023-09-13", "close": 42.25, "volume": 15274150.0}, {"date": "2023-09-14", "close": 43.05, "volume": 20764470.0}, {"date": "2023-09-15", "close": 42.95, "volume": 47371770.0}, {"date": "2023-09-18", "close": 43.43, "volume": 15849750.0}, {"date": "2023-09-19", "close": 43.22, "volume": 15319630.0}, {"date": "2023-09-20", "close": 42.87, "volume": 16794930.0}, {"date": "2023-09-21", "close": 42.32, "volume": 14990850.0}, {"date": "2023-09-22", "close": 41.23, "volume": 16783110.0}, {"date": "2023-09-25", "close": 41.56, "volume": 10624000.0}, {"date": "2023-09-26", "close": 40.65, "volume": 15219390.0}, {"date": "2023-09-27", "close": 40.86, "volume": 11815520.0}, {"date": "2023-09-28", "close": 40.91, "volume": 12454560.0}, {"date": "2023-09-29", "close": 40.86, "volume": 13124470.0}, {"date": "2023-10-02", "close": 39.61, "volume": 15102030.0}, {"date": "2023-10-03", "close": 38.67, "volume": 19252890.0}, {"date": "2023-10-04", "close": 38.97, "volume": 14343460.0}, {"date": "2023-10-05", "close": 39.3, "volume": 11820590.0}, {"date": "2023-10-06", "close": 39.69, "volume": 13976760.0}, {"date": "2023-10-09", "close": 39.7, "volume": 12096620.0}, {"date": "2023-10-10", "close": 39.82, "volume": 14429730.0}, {"date": "2023-10-11", "close": 39.69, "volume": 14835940.0}, {"date": "2023-10-12", "close": 39.74, "volume": 14878060.0}, {"date": "2023-10-13", "close": 40.96, "volume": 28092150.0}, {"date": "2023-10-16", "close": 41.65, "volume": 18418960.0}, {"date": "2023-10-17", "close": 41.98, "volume": 16982350.0}, {"date": "2023-10-18", "close": 41.53, "volume": 16053150.0}, {"date": "2023-10-19", "close": 41.18, "volume": 16120340.0}, {"date": "2023-10-20", "close": 40.27, "volume": 17498900.0}, {"date": "2023-10-23", "close": 39.48, "volume": 13785820.0}, {"date": "2023-10-24", "close": 39.28, "volume": 15097800.0}, {"date": "2023-10-25", "close": 39.03, "volume": 13849040.0}, {"date": "2023-10-26", "close": 39.65, "volume": 15480250.0}, {"date": "2023-10-27", "close": 38.76, "volume": 13582820.0}, {"date": "2023-10-30", "close": 39.43, "volume": 14141860.0}, {"date": "2023-10-31", "close": 39.77, "volume": 11919160.0}, {"date": "2023-11-01", "close": 39.61, "volume": 19850330.0}, {"date": "2023-11-02", "close": 40.51, "volume": 19998530.0}, {"date": "2023-11-03", "close": 41.62, "volume": 16147460.0}, {"date": "2023-11-06", "close": 41.34, "volume": 15148570.0}, {"date": "2023-11-07", "close": 41.04, "volume": 13796900.0}, {"date": "2023-11-08", "close": 40.98, "volume": 19418760.0}, {"date": "2023-11-09", "close": 40.4, "volume": 14006480.0}, {"date": "2023-11-10", "close": 40.89, "volume": 14707400.0}, {"date": "2023-11-13", "close": 40.77, "volume": 12159670.0}, {"date": "2023-11-14", "close": 42.08, "volume": 20183770.0}, {"date": "2023-11-15", "close": 42.84, "volume": 17268130.0}, {"date": "2023-11-16", "close": 42.53, "volume": 16931420.0}, {"date": "2023-11-17", "close": 42.96, "volume": 13893920.0}, {"date": "2023-11-20", "close": 42.79, "volume": 10370250.0}, {"date": "2023-11-21", "close": 42.6, "volume": 16078380.0}, {"date": "2023-11-22", "close": 42.78, "volume": 11862200.0}, {"date": "2023-11-24", "close": 42.92, "volume": 5287200.0}, {"date": "2023-11-27", "close": 43.02, "volume": 15714990.0}, {"date": "2023-11-28", "close": 43.37, "volume": 15332880.0}, {"date": "2023-11-29", "close": 43.78, "volume": 16745990.0}, {"date": "2023-11-30", "close": 44.59, "volume": 23247540.0}, {"date": "2023-12-01", "close": 45.02, "volume": 18116070.0}, {"date": "2023-12-04", "close": 45.12, "volume": 13424150.0}, {"date": "2023-12-05", "close": 44.49, "volume": 14531730.0}, {"date": "2023-12-06", "close": 44.5, "volume": 18923830.0}, {"date": "2023-12-07", "close": 45.4, "volume": 18787830.0}, {"date": "2023-12-08", "close": 46.1, "volume": 20238410.0}, {"date": "2023-12-11", "close": 46.0, "volume": 21116910.0}, {"date": "2023-12-12", "close": 46.47, "volume": 19787050.0}, {"date": "2023-12-13", "close": 47.76, "volume": 26549110.0}, {"date": "2023-12-14", "close": 50.51, "volume": 41115350.0}, {"date": "2023-12-15", "close": 50.31, "volume": 44099220.0}, {"date": "2023-12-18", "close": 49.66, "volume": 20531710.0}, {"date": "2023-12-19", "close": 50.09, "volume": 20556400.0}, {"date": "2023-12-20", "close": 49.34, "volume": 20481530.0}, {"date": "2023-12-21", "close": 49.45, "volume": 11127690.0}, {"date": "2023-12-22", "close": 49.18, "volume": 10450410.0}, {"date": "2023-12-26", "close": 49.64, "volume": 8856695.0}, {"date": "2023-12-27", "close": 49.33, "volume": 12536730.0}, {"date": "2023-12-28", "close": 49.48, "volume": 9872634.0}, {"date": "2023-12-29", "close": 49.22, "volume": 11733580.0}, {"date": "2024-01-02", "close": 49.33, "volume": 14915980.0}, {"date": "2024-01-03", "close": 48.68, "volume": 21653560.0}, {"date": "2024-01-04", "close": 49.28, "volume": 15917480.0}, {"date": "2024-01-05", "close": 49.92, "volume": 15074810.0}, {"date": "2024-01-08", "close": 49.92, "volume": 15119720.0}, {"date": "2024-01-09", "close": 49.29, "volume": 13625240.0}, {"date": "2024-01-10", "close": 49.08, "volume": 11849830.0}, {"date": "2024-01-11", "close": 49.04, "volume": 21049150.0}, {"date": "2024-01-12", "close": 47.4, "volume": 30454100.0}, {"date": "2024-01-16", "close": 46.82, "volume": 25209850.0}, {"date": "2024-01-17", "close": 46.67, "volume": 17445620.0}, {"date": "2024-01-18", "close": 46.44, "volume": 17901250.0}, {"date": "2024-01-19", "close": 48.12, "volume": 25606890.0}, {"date": "2024-01-22", "close": 48.53, "volume": 19372220.0}, {"date": "2024-01-23", "close": 49.12, "volume": 16422120.0}, {"date": "2024-01-24", "close": 49.49, "volume": 17776030.0}, {"date": "2024-01-25", "close": 49.88, "volume": 17979560.0}, {"date": "2024-01-26", "close": 50.32, "volume": 19211130.0}, {"date": "2024-01-29", "close": 50.35, "volume": 16725250.0}, {"date": "2024-01-30", "close": 51.19, "volume": 14736830.0}, {"date": "2024-01-31", "close": 50.18, "volume": 20394380.0}, {"date": "2024-02-01", "close": 48.73, "volume": 27566100.0}, {"date": "2024-02-02", "close": 49.16, "volume": 19329200.0}, {"date": "2024-02-05", "close": 48.7, "volume": 14202720.0}, {"date": "2024-02-06", "close": 48.29, "volume": 13928470.0}, {"date": "2024-02-07", "close": 48.48, "volume": 15839620.0}, {"date": "2024-02-08", "close": 48.35, "volume": 10839240.0}, {"date": "2024-02-09", "close": 48.06, "volume": 16593980.0}, {"date": "2024-02-12", "close": 48.92, "volume": 14101940.0}, {"date": "2024-02-13", "close": 48.24, "volume": 13660050.0}, {"date": "2024-02-14", "close": 48.53, "volume": 12683360.0}, {"date": "2024-02-15", "close": 52.04, "volume": 46473550.0}, {"date": "2024-02-16", "close": 51.91, "volume": 24359730.0}, {"date": "2024-02-20", "close": 51.77, "volume": 19839120.0}, {"date": "2024-02-21", "close": 52.66, "volume": 18563730.0}, {"date": "2024-02-22", "close": 53.37, "volume": 20467920.0}, {"date": "2024-02-23", "close": 53.86, "volume": 20863500.0}, {"date": "2024-02-26", "close": 54.13, "volume": 18099870.0}, {"date": "2024-02-27", "close": 54.81, "volume": 19548240.0}, {"date": "2024-02-28", "close": 54.72, "volume": 20045240.0}, {"date": "2024-02-29", "close": 55.59, "volume": 28335630.0}, {"date": "2024-03-01", "close": 55.06, "volume": 17760950.0}, {"date": "2024-03-04", "close": 55.81, "volume": 19483450.0}, {"date": "2024-03-05", "close": 56.6, "volume": 21786060.0}, {"date": "2024-03-06", "close": 57.11, "volume": 25418600.0}, {"date": "2024-03-07", "close": 57.0, "volume": 18116290.0}, {"date": "2024-03-08", "close": 57.07, "volume": 17872500.0}, {"date": "2024-03-11", "close": 57.09, "volume": 16622040.0}, {"date": "2024-03-12", "close": 57.61, "volume": 23622970.0}, {"date": "2024-03-13", "close": 57.82, "volume": 17444930.0}, {"date": "2024-03-14", "close": 57.37, "volume": 24851140.0}, {"date": "2024-03-15", "close": 57.51, "volume": 40782800.0}, {"date": "2024-03-18", "close": 57.77, "volume": 16376550.0}, {"date": "2024-03-19", "close": 57.01, "volume": 14504760.0}, {"date": "2024-03-20", "close": 57.3, "volume": 22841550.0}, {"date": "2024-03-21", "close": 57.85, "volume": 18141700.0}, {"date": "2024-03-22", "close": 57.13, "volume": 13736610.0}, {"date": "2024-03-25", "close": 56.73, "volume": 15028150.0}, {"date": "2024-03-26", "close": 56.68, "volume": 11445880.0}, {"date": "2024-03-27", "close": 57.61, "volume": 13762770.0}, {"date": "2024-03-28", "close": 57.96, "volume": 14618980.0}, {"date": "2024-04-01", "close": 57.61, "volume": 11039470.0}, {"date": "2024-04-02", "close": 57.35, "volume": 14632880.0}, {"date": "2024-04-03", "close": 57.13, "volume": 13226480.0}, {"date": "2024-04-04", "close": 56.68, "volume": 12361920.0}, {"date": "2024-04-05", "close": 57.4, "volume": 11080970.0}, {"date": "2024-04-08", "close": 57.79, "volume": 15308820.0}, {"date": "2024-04-09", "close": 57.58, "volume": 10645950.0}, {"date": "2024-04-10", "close": 56.94, "volume": 16475240.0}, {"date": "2024-04-11", "close": 56.69, "volume": 18995590.0}, {"date": "2024-04-12", "close": 56.47, "volume": 27876730.0}, {"date": "2024-04-15", "close": 56.97, "volume": 19407520.0}, {"date": "2024-04-16", "close": 56.41, "volume": 25620000.0}, {"date": "2024-04-17", "close": 57.18, "volume": 18867720.0}, {"date": "2024-04-18", "close": 58.74, "volume": 24468520.0}, {"date": "2024-04-19", "close": 60.35, "volume": 34334320.0}, {"date": "2024-04-22", "close": 61.1, "volume": 21753380.0}, {"date": "2024-04-23", "close": 60.94, "volume": 21731240.0}, {"date": "2024-04-24", "close": 60.6, "volume": 19731590.0}, {"date": "2024-04-25", "close": 59.93, "volume": 24002550.0}, {"date": "2024-04-26", "close": 59.91, "volume": 18785900.0}, {"date": "2024-04-29", "close": 59.8, "volume": 15343630.0}, {"date": "2024-04-30", "close": 59.32, "volume": 18007720.0}, {"date": "2024-05-01", "close": 59.52, "volume": 16366620.0}, {"date": "2024-05-02", "close": 59.83, "volume": 15329460.0}, {"date": "2024-05-03", "close": 59.94, "volume": 17298460.0}, {"date": "2024-05-06", "close": 60.19, "volume": 16240270.0}, {"date": "2024-05-07", "close": 60.26, "volume": 16268430.0}, {"date": "2024-05-08", "close": 61.23, "volume": 18718420.0}, {"date": "2024-05-09", "close": 61.28, "volume": 14224340.0}, {"date": "2024-05-10", "close": 61.89, "volume": 14428170.0}, {"date": "2024-05-13", "close": 61.26, "volume": 15203470.0}, {"date": "2024-05-14", "close": 61.89, "volume": 14499620.0}, {"date": "2024-05-15", "close": 62.34, "volume": 17489600.0}, {"date": "2024-05-16", "close": 61.06, "volume": 21104090.0}, {"date": "2024-05-17", "close": 61.08, "volume": 15795960.0}, {"date": "2024-05-20", "close": 60.7, "volume": 15029010.0}, {"date": "2024-05-21", "close": 61.46, "volume": 18422120.0}, {"date": "2024-05-22", "close": 60.93, "volume": 10340470.0}, {"date": "2024-05-23", "close": 59.68, "volume": 13056310.0}, {"date": "2024-05-24", "close": 60.21, "volume": 9913040.0}, {"date": "2024-05-28", "close": 59.48, "volume": 11276270.0}, {"date": "2024-05-29", "close": 58.75, "volume": 12835050.0}, {"date": "2024-05-30", "close": 59.21, "volume": 13584810.0}, {"date": "2024-05-31", "close": 59.92, "volume": 25386840.0}, {"date": "2024-06-03", "close": 59.34, "volume": 13206550.0}, {"date": "2024-06-04", "close": 58.7, "volume": 12520730.0}, {"date": "2024-06-05", "close": 58.68, "volume": 11199140.0}, {"date": "2024-06-06", "close": 57.73, "volume": 18587370.0}, {"date": "2024-06-07", "close": 58.36, "volume": 14466850.0}, {"date": "2024-06-10", "close": 57.93, "volume": 12793780.0}, {"date": "2024-06-11", "close": 57.13, "volume": 19197810.0}, {"date": "2024-06-12", "close": 57.3, "volume": 16929800.0}, {"date": "2024-06-13", "close": 57.27, "volume": 15963720.0}, {"date": "2024-06-14", "close": 57.4, "volume": 15375350.0}, {"date": "2024-06-17", "close": 58.24, "volume": 18361140.0}, {"date": "2024-06-18", "close": 59.05, "volume": 15547400.0}, {"date": "2024-06-20", "close": 58.96, "volume": 11985690.0}, {"date": "2024-06-21", "close": 58.1, "volume": 62733160.0}, {"date": "2024-06-24", "close": 59.01, "volume": 16198330.0}, {"date": "2024-06-25", "close": 57.2, "volume": 27490700.0}, {"date": "2024-06-26", "close": 57.01, "volume": 30425650.0}, {"date": "2024-06-27", "close": 57.42, "volume": 13832250.0}, {"date": "2024-06-28", "close": 59.39, "volume": 31074470.0}, {"date": "2024-07-01", "close": 60.59, "volume": 14470400.0}, {"date": "2024-07-02", "close": 60.97, "volume": 9543675.0}, {"date": "2024-07-03", "close": 60.66, "volume": 6698813.0}, {"date": "2024-07-05", "close": 59.62, "volume": 11436350.0}, {"date": "2024-07-08", "close": 59.01, "volume": 12480000.0}, {"date": "2024-07-09", "close": 59.88, "volume": 12238280.0}, {"date": "2024-07-10", "close": 59.72, "volume": 12097210.0}, {"date": "2024-07-11", "close": 60.16, "volume": 16852840.0}, {"date": "2024-07-12", "close": 56.54, "volume": 53042760.0}, {"date": "2024-07-15", "close": 57.73, "volume": 27277290.0}, {"date": "2024-07-16", "close": 60.24, "volume": 25577340.0}, {"date": "2024-07-17", "close": 60.91, "volume": 17371090.0}, {"date": "2024-07-18", "close": 59.24, "volume": 17739020.0}, {"date": "2024-07-19", "close": 59.23, "volume": 12362830.0}, {"date": "2024-07-22", "close": 59.14, "volume": 13638600.0}, {"date": "2024-07-23", "close": 59.67, "volume": 10927820.0}, {"date": "2024-07-24", "close": 59.44, "volume": 10777080.0}, {"date": "2024-07-25", "close": 59.7, "volume": 14119570.0}, {"date": "2024-07-26", "close": 60.39, "volume": 12538940.0}, {"date": "2024-07-29", "close": 59.59, "volume": 8986171.0}, {"date": "2024-07-30", "close": 60.01, "volume": 11503930.0}, {"date": "2024-07-31", "close": 59.34, "volume": 11535810.0}, {"date": "2024-08-01", "close": 56.88, "volume": 17752740.0}, {"date": "2024-08-02", "close": 53.26, "volume": 27642570.0}, {"date": "2024-08-05", "close": 52.12, "volume": 28594010.0}, {"date": "2024-08-06", "close": 52.36, "volume": 18723460.0}, {"date": "2024-08-07", "close": 52.29, "volume": 18407500.0}, {"date": "2024-08-08", "close": 52.76, "volume": 16176020.0}, {"date": "2024-08-09", "close": 52.76, "volume": 11668980.0}, {"date": "2024-08-12", "close": 52.06, "volume": 18090060.0}, {"date": "2024-08-13", "close": 52.87, "volume": 12268570.0}, {"date": "2024-08-14", "close": 53.66, "volume": 13217180.0}, {"date": "2024-08-15", "close": 54.57, "volume": 16549360.0}, {"date": "2024-08-16", "close": 55.33, "volume": 19173890.0}, {"date": "2024-08-19", "close": 56.45, "volume": 12792850.0}, {"date": "2024-08-20", "close": 56.15, "volume": 12533550.0}, {"date": "2024-08-21", "close": 55.46, "volume": 13691710.0}, {"date": "2024-08-22", "close": 55.96, "volume": 15683050.0}, {"date": "2024-08-23", "close": 56.7, "volume": 17074410.0}, {"date": "2024-08-26", "close": 56.72, "volume": 9478780.0}, {"date": "2024-08-27", "close": 56.26, "volume": 7638523.0}, {"date": "2024-08-28", "close": 57.07, "volume": 11905210.0}, {"date": "2024-08-29", "close": 57.35, "volume": 9283465.0}, {"date": "2024-08-30", "close": 58.47, "volume": 20377260.0}, {"date": "2024-09-03", "close": 58.37, "volume": 15933590.0}, {"date": "2024-09-04", "close": 58.12, "volume": 10985830.0}, {"date": "2024-09-05", "close": 56.86, "volume": 18301040.0}, {"date": "2024-09-06", "close": 54.0, "volume": 21853780.0}, {"date": "2024-09-09", "close": 54.59, "volume": 17134810.0}, {"date": "2024-09-10", "close": 53.95, "volume": 24649980.0}, {"date": "2024-09-11", "close": 53.73, "volume": 17322040.0}, {"date": "2024-09-12", "close": 51.57, "volume": 42605420.0}, {"date": "2024-09-13", "close": 52.78, "volume": 24762030.0}, {"date": "2024-09-16", "close": 53.79, "volume": 18066190.0}, {"date": "2024-09-17", "close": 54.51, "volume": 15885200.0}, {"date": "2024-09-18", "close": 54.26, "volume": 20108990.0}, {"date": "2024-09-19", "close": 55.8, "volume": 21399030.0}, {"date": "2024-09-20", "close": 56.29, "volume": 45276000.0}, {"date": "2024-09-23", "close": 55.11, "volume": 14759260.0}, {"date": "2024-09-24", "close": 54.16, "volume": 16365650.0}, {"date": "2024-09-25", "close": 53.61, "volume": 10555710.0}, {"date": "2024-09-26", "close": 56.39, "volume": 34463430.0}, {"date": "2024-09-27", "close": 55.9, "volume": 13530440.0}, {"date": "2024-09-30", "close": 56.49, "volume": 16286040.0}, {"date": "2024-10-01", "close": 55.39, "volume": 11069400.0}, {"date": "2024-10-02", "close": 55.3, "volume": 9007156.0}, {"date": "2024-10-03", "close": 54.98, "volume": 8135347.0}, {"date": "2024-10-04", "close": 56.96, "volume": 14594450.0}, {"date": "2024-10-07", "close": 57.16, "volume": 11177800.0}, {"date": "2024-10-08", "close": 57.3, "volume": 12073040.0}, {"date": "2024-10-09", "close": 57.54, "volume": 12415300.0}, {"date": "2024-10-10", "close": 57.75, "volume": 12743970.0}, {"date": "2024-10-11", "close": 60.99, "volume": 37049240.0}, {"date": "2024-10-14", "close": 62.16, "volume": 30758850.0}, {"date": "2024-10-15", "close": 63.03, "volume": 24693400.0}, {"date": "2024-10-16", "close": 63.89, "volume": 17412650.0}, {"date": "2024-10-17", "close": 64.38, "volume": 15073500.0}, {"date": "2024-10-18", "close": 64.36, "volume": 19234040.0}, {"date": "2024-10-21", "close": 64.02, "volume": 15603360.0}, {"date": "2024-10-22", "close": 64.81, "volume": 26164890.0}, {"date": "2024-10-23", "close": 64.56, "volume": 18380880.0}, {"date": "2024-10-24", "close": 65.43, "volume": 18393320.0}, {"date": "2024-10-25", "close": 64.53, "volume": 14855490.0}, {"date": "2024-10-28", "close": 65.61, "volume": 16158900.0}, {"date": "2024-10-29", "close": 65.3, "volume": 13205450.0}, {"date": "2024-10-30", "close": 65.41, "volume": 16021700.0}, {"date": "2024-10-31", "close": 64.92, "volume": 12963150.0}, {"date": "2024-11-01", "close": 64.68, "volume": 13313940.0}, {"date": "2024-11-04", "close": 63.7, "volume": 12607420.0}, {"date": "2024-11-05", "close": 64.07, "volume": 13447220.0}, {"date": "2024-11-06", "close": 72.47, "volume": 63689140.0}, {"date": "2024-11-07", "close": 69.82, "volume": 18681170.0}, {"date": "2024-11-08", "close": 70.04, "volume": 14270940.0}, {"date": "2024-11-11", "close": 72.56, "volume": 17117840.0}, {"date": "2024-11-12", "close": 72.6, "volume": 17848160.0}, {"date": "2024-11-13", "close": 72.77, "volume": 18823340.0}, {"date": "2024-11-14", "close": 72.8, "volume": 13654820.0}, {"date": "2024-11-15", "close": 74.34, "volume": 18836980.0}, {"date": "2024-11-18", "close": 74.09, "volume": 18440130.0}, {"date": "2024-11-19", "close": 73.43, "volume": 15412940.0}, {"date": "2024-11-20", "close": 73.58, "volume": 14415360.0}, {"date": "2024-11-21", "close": 74.83, "volume": 20068240.0}, {"date": "2024-11-22", "close": 75.96, "volume": 14997400.0}, {"date": "2024-11-25", "close": 76.9, "volume": 28636560.0}, {"date": "2024-11-26", "close": 77.35, "volume": 19139090.0}, {"date": "2024-11-27", "close": 77.21, "volume": 19793930.0}, {"date": "2024-11-29", "close": 76.17, "volume": 9785038.0}, {"date": "2024-12-02", "close": 75.28, "volume": 18274470.0}, {"date": "2024-12-03", "close": 74.14, "volume": 15047860.0}, {"date": "2024-12-04", "close": 73.06, "volume": 14301100.0}, {"date": "2024-12-05", "close": 73.66, "volume": 17766740.0}, {"date": "2024-12-06", "close": 74.33, "volume": 14798100.0}, {"date": "2024-12-09", "close": 72.62, "volume": 15517500.0}, {"date": "2024-12-10", "close": 72.05, "volume": 12277490.0}, {"date": "2024-12-11", "close": 71.6, "volume": 11867430.0}, {"date": "2024-12-12", "close": 70.8, "volume": 12446710.0}, {"date": "2024-12-13", "close": 70.44, "volume": 16794530.0}, {"date": "2024-12-16", "close": 71.98, "volume": 24602530.0}, {"date": "2024-12-17", "close": 70.81, "volume": 15595910.0}, {"date": "2024-12-18", "close": 68.76, "volume": 21201200.0}, {"date": "2024-12-19", "close": 68.85, "volume": 16444620.0}, {"date": "2024-12-20", "close": 70.34, "volume": 50113370.0}, {"date": "2024-12-23", "close": 70.54, "volume": 11816970.0}, {"date": "2024-12-24", "close": 71.59, "volume": 4442654.0}, {"date": "2024-12-26", "close": 71.76, "volume": 6964333.0}, {"date": "2024-12-27", "close": 71.11, "volume": 7219740.0}, {"date": "2024-12-30", "close": 70.41, "volume": 8443769.0}, {"date": "2024-12-31", "close": 70.24, "volume": 7031615.0}, {"date": "2025-01-02", "close": 70.19, "volume": 8303301.0}, {"date": "2025-01-03", "close": 71.31, "volume": 9154750.0}, {"date": "2025-01-06", "close": 72.03, "volume": 15565650.0}, {"date": "2025-01-07", "close": 71.59, "volume": 13521980.0}, {"date": "2025-01-08", "close": 71.57, "volume": 16544700.0}, {"date": "2025-01-10", "close": 69.96, "volume": 14466590.0}, {"date": "2025-01-13", "close": 70.53, "volume": 10439790.0}, {"date": "2025-01-14", "close": 71.19, "volume": 21909820.0}, {"date": "2025-01-15", "close": 75.95, "volume": 33482930.0}, {"date": "2025-01-16", "close": 75.95, "volume": 22897930.0}, {"date": "2025-01-17", "close": 77.08, "volume": 20673730.0}, {"date": "2025-01-21", "close": 77.85, "volume": 21057650.0}, {"date": "2025-01-22", "close": 77.54, "volume": 11669520.0}, {"date": "2025-01-23", "close": 77.43, "volume": 12981820.0}, {"date": "2025-01-24", "close": 77.32, "volume": 10393300.0}, {"date": "2025-01-27", "close": 77.94, "volume": 10637070.0}, {"date": "2025-01-28", "close": 77.88, "volume": 11562000.0}, {"date": "2025-01-29", "close": 78.37, "volume": 9175363.0}, {"date": "2025-01-30", "close": 78.82, "volume": 11275960.0}, {"date": "2025-01-31", "close": 78.8, "volume": 14983820.0}, {"date": "2025-02-03", "close": 78.14, "volume": 12395170.0}, {"date": "2025-02-04", "close": 79.47, "volume": 14665240.0}, {"date": "2025-02-05", "close": 80.05, "volume": 17930960.0}, {"date": "2025-02-06", "close": 81.42, "volume": 16988870.0}, {"date": "2025-02-07", "close": 80.67, "volume": 17951670.0}, {"date": "2025-02-10", "close": 79.1, "volume": 18357360.0}, {"date": "2025-02-11", "close": 79.64, "volume": 16683020.0}, {"date": "2025-02-12", "close": 79.25, "volume": 13440500.0}, {"date": "2025-02-13", "close": 78.85, "volume": 10093390.0}, {"date": "2025-02-14", "close": 79.98, "volume": 17521310.0}, {"date": "2025-02-18", "close": 80.78, "volume": 15318290.0}, {"date": "2025-02-19", "close": 80.35, "volume": 13917420.0}, {"date": "2025-02-20", "close": 78.63, "volume": 14807120.0}, {"date": "2025-02-21", "close": 77.5, "volume": 18205370.0}, {"date": "2025-02-24", "close": 77.22, "volume": 12989710.0}, {"date": "2025-02-25", "close": 76.0, "volume": 15683390.0}, {"date": "2025-02-26", "close": 76.45, "volume": 13466830.0}, {"date": "2025-02-27", "close": 76.62, "volume": 13744400.0}, {"date": "2025-02-28", "close": 78.32, "volume": 24698780.0}, {"date": "2025-03-03", "close": 77.03, "volume": 18013400.0}, {"date": "2025-03-04", "close": 73.3, "volume": 28858220.0}, {"date": "2025-03-05", "close": 74.16, "volume": 20422010.0}, {"date": "2025-03-06", "close": 72.65, "volume": 19460420.0}, {"date": "2025-03-07", "close": 71.05, "volume": 21256860.0}, {"date": "2025-03-10", "close": 66.78, "volume": 27582870.0}, {"date": "2025-03-11", "close": 67.28, "volume": 24310690.0}, {"date": "2025-03-12", "close": 68.93, "volume": 18462330.0}, {"date": "2025-03-13", "close": 68.46, "volume": 17471460.0}, {"date": "2025-03-14", "close": 70.85, "volume": 15762260.0}, {"date": "2025-03-17", "close": 70.84, "volume": 11184960.0}, {"date": "2025-03-18", "close": 71.11, "volume": 11102080.0}, {"date": "2025-03-19", "close": 72.76, "volume": 14453640.0}, {"date": "2025-03-20", "close": 72.52, "volume": 12388300.0}, {"date": "2025-03-21", "close": 72.52, "volume": 32647130.0}, {"date": "2025-03-24", "close": 74.28, "volume": 10688940.0}, {"date": "2025-03-25", "close": 74.24, "volume": 9499297.0}, {"date": "2025-03-26", "close": 73.47, "volume": 10851950.0}, {"date": "2025-03-27", "close": 72.28, "volume": 10457580.0}, {"date": "2025-03-28", "close": 70.69, "volume": 13555190.0}, {"date": "2025-03-31", "close": 71.79, "volume": 14855340.0}, {"date": "2025-04-01", "close": 71.31, "volume": 10661040.0}, {"date": "2025-04-02", "close": 72.26, "volume": 8854066.0}, {"date": "2025-04-03", "close": 65.67, "volume": 25880260.0}, {"date": "2025-04-04", "close": 60.98, "volume": 31050750.0}, {"date": "2025-04-07", "close": 62.17, "volume": 41305770.0}, {"date": "2025-04-08", "close": 62.08, "volume": 27374200.0}, {"date": "2025-04-09", "close": 66.33, "volume": 42744850.0}, {"date": "2025-04-10", "close": 63.11, "volume": 29025950.0}, {"date": "2025-04-11", "close": 62.51, "volume": 33866990.0}, {"date": "2025-04-14", "close": 63.1, "volume": 28057820.0}, {"date": "2025-04-15", "close": 64.54, "volume": 20903300.0}, {"date": "2025-04-16", "close": 63.98, "volume": 17350990.0}, {"date": "2025-04-17", "close": 64.71, "volume": 18961770.0}, {"date": "2025-04-21", "close": 64.01, "volume": 17859090.0}, {"date": "2025-04-22", "close": 66.23, "volume": 17536580.0}, {"date": "2025-04-23", "close": 67.94, "volume": 20678780.0}, {"date": "2025-04-24", "close": 69.56, "volume": 18420880.0}, {"date": "2025-04-25", "close": 69.73, "volume": 17775910.0}, {"date": "2025-04-28", "close": 69.43, "volume": 16694080.0}, {"date": "2025-04-29", "close": 71.1, "volume": 24563550.0}, {"date": "2025-04-30", "close": 71.01, "volume": 23952980.0}, {"date": "2025-05-01", "close": 71.81, "volume": 19672470.0}, {"date": "2025-05-02", "close": 73.8, "volume": 18347420.0}, {"date": "2025-05-05", "close": 73.85, "volume": 16070390.0}, {"date": "2025-05-06", "close": 73.48, "volume": 18095110.0}, {"date": "2025-05-07", "close": 73.18, "volume": 14310350.0}, {"date": "2025-05-08", "close": 73.31, "volume": 19957460.0}, {"date": "2025-05-09", "close": 72.45, "volume": 11137040.0}, {"date": "2025-05-12", "close": 74.88, "volume": 20425540.0}, {"date": "2025-05-13", "close": 75.99, "volume": 13635070.0}, {"date": "2025-05-14", "close": 76.28, "volume": 14067100.0}, {"date": "2025-05-15", "close": 75.59, "volume": 15303910.0}, {"date": "2025-05-16", "close": 76.18, "volume": 13864560.0}, {"date": "2025-05-19", "close": 76.06, "volume": 12720460.0}, {"date": "2025-05-20", "close": 75.52, "volume": 10655610.0}, {"date": "2025-05-21", "close": 73.19, "volume": 17711290.0}, {"date": "2025-05-22", "close": 73.39, "volume": 9716997.0}, {"date": "2025-05-23", "close": 72.83, "volume": 9260881.0}, {"date": "2025-05-27", "close": 73.99, "volume": 11014070.0}, {"date": "2025-05-28", "close": 73.73, "volume": 8711110.0}, {"date": "2025-05-29", "close": 74.51, "volume": 14022050.0}, {"date": "2025-05-30", "close": 74.78, "volume": 17041970.0}, {"date": "2025-06-02", "close": 74.72, "volume": 11237470.0}, {"date": "2025-06-03", "close": 75.65, "volume": 13193500.0}, {"date": "2025-06-04", "close": 75.38, "volume": 29577980.0}, {"date": "2025-06-05", "close": 74.9, "volume": 20148720.0}, {"date": "2025-06-06", "close": 76.33, "volume": 10988020.0}, {"date": "2025-06-09", "close": 76.46, "volume": 13453150.0}, {"date": "2025-06-10", "close": 75.45, "volume": 14892890.0}, {"date": "2025-06-11", "close": 74.93, "volume": 16442380.0}, {"date": "2025-06-12", "close": 74.01, "volume": 14522490.0}, {"date": "2025-06-13", "close": 72.36, "volume": 21168330.0}, {"date": "2025-06-16", "close": 73.15, "volume": 16231480.0}, {"date": "2025-06-17", "close": 72.5, "volume": 14156760.0}, {"date": "2025-06-18", "close": 74.74, "volume": 23498250.0}, {"date": "2025-06-20", "close": 75.4, "volume": 27677540.0}, {"date": "2025-06-23", "close": 77.01, "volume": 17375690.0}, {"date": "2025-06-24", "close": 78.11, "volume": 16342330.0}, {"date": "2025-06-25", "close": 79.07, "volume": 13954460.0}, {"date": "2025-06-26", "close": 79.96, "volume": 18214760.0}, {"date": "2025-06-27", "close": 79.5, "volume": 21324190.0}, {"date": "2025-06-30", "close": 80.12, "volume": 21685820.0}, {"date": "2025-07-01", "close": 81.49, "volume": 20967090.0}, {"date": "2025-07-02", "close": 82.36, "volume": 15195060.0}, {"date": "2025-07-03", "close": 83.6, "volume": 11237290.0}, {"date": "2025-07-07", "close": 82.34, "volume": 18155970.0}, {"date": "2025-07-08", "close": 81.59, "volume": 18303370.0}, {"date": "2025-07-09", "close": 81.79, "volume": 16135510.0}, {"date": "2025-07-10", "close": 82.36, "volume": 14349180.0}, {"date": "2025-07-11", "close": 82.55, "volume": 12583150.0}, {"date": "2025-07-14", "close": 83.43, "volume": 20194150.0}, {"date": "2025-07-15", "close": 78.86, "volume": 53937980.0}, {"date": "2025-07-16", "close": 79.91, "volume": 30567510.0}, {"date": "2025-07-17", "close": 79.71, "volume": 21837610.0}, {"date": "2025-07-18", "close": 80.64, "volume": 21235950.0}, {"date": "2025-07-21", "close": 80.28, "volume": 14506600.0}, {"date": "2025-07-22", "close": 82.38, "volume": 22437000.0}, {"date": "2025-07-23", "close": 83.7, "volume": 19379220.0}, {"date": "2025-07-24", "close": 83.87, "volume": 19031180.0}, {"date": "2025-07-25", "close": 84.32, "volume": 14072400.0}, {"date": "2025-07-28", "close": 83.07, "volume": 10627130.0}, {"date": "2025-07-29", "close": 82.65, "volume": 12478160.0}, {"date": "2025-07-30", "close": 81.78, "volume": 15579050.0}, {"date": "2025-07-31", "close": 80.63, "volume": 14813910.0}, {"date": "2025-08-01", "close": 77.78, "volume": 16071320.0}, {"date": "2025-08-04", "close": 77.58, "volume": 13892060.0}, {"date": "2025-08-05", "close": 77.96, "volume": 15765120.0}, {"date": "2025-08-06", "close": 77.61, "volume": 14157030.0}, {"date": "2025-08-07", "close": 77.05, "volume": 13105940.0}, {"date": "2025-08-08", "close": 77.85, "volume": 14122980.0}, {"date": "2025-08-11", "close": 77.59, "volume": 14408080.0}, {"date": "2025-08-12", "close": 79.48, "volume": 14366370.0}, {"date": "2025-08-13", "close": 77.89, "volume": 14415140.0}, {"date": "2025-08-14", "close": 79.41, "volume": 16051480.0}, {"date": "2025-08-15", "close": 77.1, "volume": 15380420.0}, {"date": "2025-08-18", "close": 77.44, "volume": 11660880.0}, {"date": "2025-08-19", "close": 77.53, "volume": 10118540.0}, {"date": "2025-08-20", "close": 78.16, "volume": 12102230.0}, {"date": "2025-08-21", "close": 77.83, "volume": 9102838.0}, {"date": "2025-08-22", "close": 79.1, "volume": 11282590.0}, {"date": "2025-08-25", "close": 80.19, "volume": 12016970.0}, {"date": "2025-08-26", "close": 81.51, "volume": 14936590.0}, {"date": "2025-08-27", "close": 82.5, "volume": 15567690.0}, {"date": "2025-08-28", "close": 81.98, "volume": 13963180.0}, {"date": "2025-08-29", "close": 82.18, "volume": 12041270.0}, {"date": "2025-09-02", "close": 81.78, "volume": 13325980.0}, {"date": "2025-09-03", "close": 80.51, "volume": 11173970.0}, {"date": "2025-09-04", "close": 81.83, "volume": 10822310.0}, {"date": "2025-09-05", "close": 78.96, "volume": 20661440.0}, {"date": "2025-09-08", "close": 79.14, "volume": 17106970.0}, {"date": "2025-09-09", "close": 80.76, "volume": 17157300.0}, {"date": "2025-09-10", "close": 80.3, "volume": 16460210.0}, {"date": "2025-09-11", "close": 81.25, "volume": 17785770.0}, {"date": "2025-09-12", "close": 81.46, "volume": 10498610.0}, {"date": "2025-09-15", "close": 81.41, "volume": 9563192.0}, {"date": "2025-09-16", "close": 81.39, "volume": 10705920.0}, {"date": "2025-09-17", "close": 82.48, "volume": 14746100.0}, {"date": "2025-09-18", "close": 83.5, "volume": 13021110.0}, {"date": "2025-09-19", "close": 84.64, "volume": 36482390.0}, {"date": "2025-09-22", "close": 85.16, "volume": 14544980.0}, {"date": "2025-09-23", "close": 84.37, "volume": 14818510.0}, {"date": "2025-09-24", "close": 84.11, "volume": 9478931.0}, {"date": "2025-09-25", "close": 84.32, "volume": 8514892.0}, {"date": "2025-09-26", "close": 85.01, "volume": 8502912.0}, {"date": "2025-09-29", "close": 84.65, "volume": 9834068.0}, {"date": "2025-09-30", "close": 83.82, "volume": 11428990.0}, {"date": "2025-10-01", "close": 80.87, "volume": 16961910.0}, {"date": "2025-10-02", "close": 80.5, "volume": 11419980.0}, {"date": "2025-10-03", "close": 80.67, "volume": 10124900.0}, {"date": "2025-10-06", "close": 80.69, "volume": 12837750.0}, {"date": "2025-10-07", "close": 81.14, "volume": 10371260.0}, {"date": "2025-10-08", "close": 79.73, "volume": 11277370.0}, {"date": "2025-10-09", "close": 79.89, "volume": 8432166.0}, {"date": "2025-10-10", "close": 77.62, "volume": 16004290.0}, {"date": "2025-10-13", "close": 78.92, "volume": 14229290.0}, {"date": "2025-10-14", "close": 84.56, "volume": 36260550.0}, {"date": "2025-10-15", "close": 86.46, "volume": 22909410.0}, {"date": "2025-10-16", "close": 84.0, "volume": 22715620.0}, {"date": "2025-10-17", "close": 83.28, "volume": 18798990.0}, {"date": "2025-10-20", "close": 86.02, "volume": 15777220.0}, {"date": "2025-10-21", "close": 84.76, "volume": 20101120.0}, {"date": "2025-10-22", "close": 83.88, "volume": 18955030.0}, {"date": "2025-10-23", "close": 84.46, "volume": 14157820.0}, {"date": "2025-10-24", "close": 86.41, "volume": 14011440.0}, {"date": "2025-10-27", "close": 87.01, "volume": 11681990.0}, {"date": "2025-10-28", "close": 86.9, "volume": 13200960.0}, {"date": "2025-10-29", "close": 86.0, "volume": 16444350.0}, {"date": "2025-10-30", "close": 85.99, "volume": 14829970.0}, {"date": "2025-10-31", "close": 86.97, "volume": 14776740.0}, {"date": "2025-11-03", "close": 87.3, "volume": 12769340.0}, {"date": "2025-11-04", "close": 87.13, "volume": 16737680.0}, {"date": "2025-11-05", "close": 86.95, "volume": 15609720.0}, {"date": "2025-11-06", "close": 86.04, "volume": 16800170.0}, {"date": "2025-11-07", "close": 86.04, "volume": 15612090.0}, {"date": "2025-11-10", "close": 86.1, "volume": 13138550.0}, {"date": "2025-11-11", "close": 86.19, "volume": 13851470.0}, {"date": "2025-11-12", "close": 86.26, "volume": 16775230.0}, {"date": "2025-11-13", "close": 84.7, "volume": 15707990.0}, {"date": "2025-11-14", "close": 85.05, "volume": 15397270.0}, {"date": "2025-11-17", "close": 83.42, "volume": 14457090.0}, {"date": "2025-11-18", "close": 83.86, "volume": 14234110.0}, {"date": "2025-11-19", "close": 84.16, "volume": 10959600.0}, {"date": "2025-11-20", "close": 82.4, "volume": 12135850.0}, {"date": "2025-11-21", "close": 83.11, "volume": 16169510.0}, {"date": "2025-11-24", "close": 84.66, "volume": 27574480.0}, {"date": "2025-11-25", "close": 85.1, "volume": 12966440.0}, {"date": "2025-11-26", "close": 85.56, "volume": 9304299.0}, {"date": "2025-11-28", "close": 85.85, "volume": 6545001.0}, {"date": "2025-12-01", "close": 85.4, "volume": 9794023.0}, {"date": "2025-12-02", "close": 86.32, "volume": 9483957.0}, {"date": "2025-12-03", "close": 89.35, "volume": 14439300.0}, {"date": "2025-12-04", "close": 90.21, "volume": 13433030.0}, {"date": "2025-12-05", "close": 89.83, "volume": 11210940.0}, {"date": "2025-12-08", "close": 90.06, "volume": 13267570.0}, {"date": "2025-12-09", "close": 88.89, "volume": 17101650.0}, {"date": "2025-12-10", "close": 90.69, "volume": 22729110.0}, {"date": "2025-12-11", "close": 92.59, "volume": 15505120.0}, {"date": "2025-12-12", "close": 92.76, "volume": 12532840.0}, {"date": "2025-12-15", "close": 92.9, "volume": 13885160.0}, {"date": "2025-12-16", "close": 92.19, "volume": 12981090.0}, {"date": "2025-12-17", "close": 92.59, "volume": 14818950.0}, {"date": "2025-12-18", "close": 91.48, "volume": 11844110.0}, {"date": "2025-12-19", "close": 93.01, "volume": 37783890.0}, {"date": "2025-12-22", "close": 94.28, "volume": 9512327.0}, {"date": "2025-12-23", "close": 94.47, "volume": 8642102.0}, {"date": "2025-12-24", "close": 95.3, "volume": 5506806.0}, {"date": "2025-12-26", "close": 95.26, "volume": 5169406.0}, {"date": "2025-12-29", "close": 94.52, "volume": 8624207.0}, {"date": "2025-12-30", "close": 94.31, "volume": 6418098.0}, {"date": "2025-12-31", "close": 93.2, "volume": 7919574.0}, {"date": "2026-01-02", "close": 95.2, "volume": 9242623.0}, {"date": "2026-01-05", "close": 96.38, "volume": 14383990.0}, {"date": "2026-01-06", "close": 96.39, "volume": 12329220.0}, {"date": "2026-01-07", "close": 94.29, "volume": 14589530.0}, {"date": "2026-01-08", "close": 95.6, "volume": 12406010.0}, {"date": "2026-01-09", "close": 95.95, "volume": 10261330.0}, {"date": "2026-01-12", "close": 94.96, "volume": 15958140.0}, {"date": "2026-01-13", "close": 93.56, "volume": 21998550.0}, {"date": "2026-01-14", "close": 89.25, "volume": 33803930.0}, {"date": "2026-01-15", "close": 88.96, "volume": 21738570.0}, {"date": "2026-01-16", "close": 88.38, "volume": 26981610.0}, {"date": "2026-01-20", "close": 86.66, "volume": 19353530.0}, {"date": "2026-01-21", "close": 86.12, "volume": 17606670.0}, {"date": "2026-01-22", "close": 88.04, "volume": 19668940.0}, {"date": "2026-01-23", "close": 86.96, "volume": 15227500.0}, {"date": "2026-01-26", "close": 88.05, "volume": 13047440.0}, {"date": "2026-01-27", "close": 88.71, "volume": 15105430.0}, {"date": "2026-01-28", "close": 88.03, "volume": 16395700.0}, {"date": "2026-01-29", "close": 90.64, "volume": 21497000.0}, {"date": "2026-01-30", "close": 90.49, "volume": 18306890.0}, {"date": "2026-02-02", "close": 92.27, "volume": 13835180.0}, {"date": "2026-02-03", "close": 92.31, "volume": 18099050.0}, {"date": "2026-02-04", "close": 93.14, "volume": 12382830.0}, {"date": "2026-02-05", "close": 92.01, "volume": 12641310.0}, {"date": "2026-02-06", "close": 93.97, "volume": 13205720.0}, {"date": "2026-02-09", "close": 94.61, "volume": 20544850.0}, {"date": "2026-02-10", "close": 91.91, "volume": 20148420.0}, {"date": "2026-02-11", "close": 88.95, "volume": 15461690.0}, {"date": "2026-02-12", "close": 86.29, "volume": 16858170.0}, {"date": "2026-02-13", "close": 86.98, "volume": 12424980.0}, {"date": "2026-02-17", "close": 87.4, "volume": 12361850.0}, {"date": "2026-02-18", "close": 88.56, "volume": 8251266.0}, {"date": "2026-02-19", "close": 87.57, "volume": 10427320.0}, {"date": "2026-02-20", "close": 88.7, "volume": 14255040.0}, {"date": "2026-02-23", "close": 85.15, "volume": 20607040.0}, {"date": "2026-02-24", "close": 84.57, "volume": 18817660.0}, {"date": "2026-02-25", "close": 86.76, "volume": 16620720.0}, {"date": "2026-02-26", "close": 86.3, "volume": 18768350.0}, {"date": "2026-02-27", "close": 81.45, "volume": 29145020.0}, {"date": "2026-03-02", "close": 82.58, "volume": 21834280.0}, {"date": "2026-03-03", "close": 82.53, "volume": 19018620.0}, {"date": "2026-03-04", "close": 83.93, "volume": 18061160.0}, {"date": "2026-03-05", "close": 82.11, "volume": 20939180.0}, {"date": "2026-03-06", "close": 80.42, "volume": 16798900.0}, {"date": "2026-03-09", "close": 78.83, "volume": 24959470.0}, {"date": "2026-03-10", "close": 78.3, "volume": 18481720.0}, {"date": "2026-03-11", "close": 76.88, "volume": 17497290.0}, {"date": "2026-03-12", "close": 75.25, "volume": 24794090.0}, {"date": "2026-03-13", "close": 74.1, "volume": 15496900.0}, {"date": "2026-03-16", "close": 75.75, "volume": 17836280.0}, {"date": "2026-03-17", "close": 76.23, "volume": 18173450.0}, {"date": "2026-03-18", "close": 76.19, "volume": 12951230.0}, {"date": "2026-03-19", "close": 76.39, "volume": 18744420.0}, {"date": "2026-03-20", "close": 77.6, "volume": 40461100.0}, {"date": "2026-03-23", "close": 78.28, "volume": 15320800.0}, {"date": "2026-03-24", "close": 79.61, "volume": 19134340.0}, {"date": "2026-03-25", "close": 80.26, "volume": 17213440.0}, {"date": "2026-03-26", "close": 79.02, "volume": 15430480.0}, {"date": "2026-03-27", "close": 77.19, "volume": 13674880.0}, {"date": "2026-03-30", "close": 76.8, "volume": 14311550.0}, {"date": "2026-03-31", "close": 79.61, "volume": 19097630.0}, {"date": "2026-04-01", "close": 80.57, "volume": 14979450.0}, {"date": "2026-04-02", "close": 80.6, "volume": 10001820.0}, {"date": "2026-04-06", "close": 81.85, "volume": 7069410.0}, {"date": "2026-04-07", "close": 81.75, "volume": 8820853.0}, {"date": "2026-04-08", "close": 84.66, "volume": 15130290.0}, {"date": "2026-04-09", "close": 86.02, "volume": 10496440.0}, {"date": "2026-04-10", "close": 85.4, "volume": 7946221.0}, {"date": "2026-04-13", "close": 86.64, "volume": 14506620.0}, {"date": "2026-04-14", "close": 81.7, "volume": 32845560.0}, {"date": "2026-04-15", "close": 80.29, "volume": 31493990.0}, {"date": "2026-04-16", "close": 81.25, "volume": 20713320.0}, {"date": "2026-04-17", "close": 81.41, "volume": 24033860.0}, {"date": "2026-04-20", "close": 81.97, "volume": 14240500.0}, {"date": "2026-04-21", "close": 81.55, "volume": 17387310.0}, {"date": "2026-04-22", "close": 80.58, "volume": 13724230.0}, {"date": "2026-04-23", "close": 80.51, "volume": 13906530.0}, {"date": "2026-04-24", "close": 79.42, "volume": 15419560.0}, {"date": "2026-04-27", "close": 80.56, "volume": 20114400.0}, {"date": "2026-04-28", "close": 81.5, "volume": 14826700.0}, {"date": "2026-04-29", "close": 81.51, "volume": 19930690.0}, {"date": "2026-04-30", "close": 82.23, "volume": 13535890.0}, {"date": "2026-05-01", "close": 80.81, "volume": 14632650.0}, {"date": "2026-05-04", "close": 79.18, "volume": 12968810.0}, {"date": "2026-05-05", "close": 79.89, "volume": 11379950.0}, {"date": "2026-05-06", "close": 80.42, "volume": 14347480.0}, {"date": "2026-05-07", "close": 79.16, "volume": 19094830.0}, {"date": "2026-05-08", "close": 75.64, "volume": 31062120.0}, {"date": "2026-05-11", "close": 73.58, "volume": 25403870.0}, {"date": "2026-05-12", "close": 75.18, "volume": 21003420.0}, {"date": "2026-05-13", "close": 73.53, "volume": 16343940.0}, {"date": "2026-05-14", "close": 73.79, "volume": 19388470.0}, {"date": "2026-05-15", "close": 73.42, "volume": 16479030.0}, {"date": "2026-05-18", "close": 74.37, "volume": 16934190.0}, {"date": "2026-05-19", "close": 74.55, "volume": 18649760.0}, {"date": "2026-05-20", "close": 75.81, "volume": 14695340.0}, {"date": "2026-05-21", "close": 75.92, "volume": 9433384.0}, {"date": "2026-05-22", "close": 76.4, "volume": 8735496.0}, {"date": "2026-05-26", "close": 77.52, "volume": 21960660.0}, {"date": "2026-05-27", "close": 76.11, "volume": 15579840.0}, {"date": "2026-05-28", "close": 76.65, "volume": 14147680.0}, {"date": "2026-05-29", "close": 77.54, "volume": 22327070.0}, {"date": "2026-06-01", "close": 77.17, "volume": 15558440.0}, {"date": "2026-06-02", "close": 79.44, "volume": 19447410.0}, {"date": "2026-06-03", "close": 78.68, "volume": 15236590.0}, {"date": "2026-06-04", "close": 81.62, "volume": 19452070.0}, {"date": "2026-06-05", "close": 81.94, "volume": 15110580.0}, {"date": "2026-06-08", "close": 80.96, "volume": 11481250.0}, {"date": "2026-06-09", "close": 82.0, "volume": 15565500.0}, {"date": "2026-06-10", "close": 81.97, "volume": 12580850.0}, {"date": "2026-06-11", "close": 82.4, "volume": 10929910.0}, {"date": "2026-06-12", "close": 83.73, "volume": 10526030.0}, {"date": "2026-06-15", "close": 83.14, "volume": 14526910.0}, {"date": "2026-06-16", "close": 85.05, "volume": 12400510.0}, {"date": "2026-06-17", "close": 83.81, "volume": 19403500.0}, {"date": "2026-06-18", "close": 82.2, "volume": 36738630.0}, {"date": "2026-06-22", "close": 83.84, "volume": 18657590.0}, {"date": "2026-06-23", "close": 84.13, "volume": 11612300.0}, {"date": "2026-06-24", "close": 84.3, "volume": 11424860.0}, {"date": "2026-06-25", "close": 84.74, "volume": 11410110.0}, {"date": "2026-06-26", "close": 83.86, "volume": 20829290.0}, {"date": "2026-06-29", "close": 83.51, "volume": 16658290.0}, {"date": "2026-06-30", "close": 82.64, "volume": 17283420.0}, {"date": "2026-07-01", "close": 85.94, "volume": 14670600.0}, {"date": "2026-07-02", "close": 85.51, "volume": 10783850.0}, {"date": "2026-07-06", "close": 87.45, "volume": 9914207.0}, {"date": "2026-07-07", "close": 87.18, "volume": 10029490.0}, {"date": "2026-07-08", "close": 85.56, "volume": 9978634.0}, {"date": "2026-07-09", "close": 86.91, "volume": 13325320.0}, {"date": "2026-07-10", "close": 87.16, "volume": 14054850.0}, {"date": "2026-07-13", "close": 87.67, "volume": 15026800.0}, {"date": "2026-07-14", "close": 85.29, "volume": 38942960.0}, {"date": "2026-07-15", "close": 87.51, "volume": 28730320.0}, {"date": "2026-07-16", "close": 88.07, "volume": 20161030.0}, {"date": "2026-07-17", "close": 87.51, "volume": 22762720.0}, {"date": "2026-07-20", "close": 86.33, "volume": 17536140.0}, {"date": "2026-07-21", "close": 87.74, "volume": 17605640.0}, {"date": "2026-07-22", "close": 86.42, "volume": 15478710.0}, {"date": "2026-07-23", "close": 86.19, "volume": 11220730.0}, {"date": "2026-07-24", "close": 86.31, "volume": 11871400.0}, {"date": "2026-07-27", "close": 87.27, "volume": 10385650.0}, {"date": "2026-07-28", "close": 86.87, "volume": 16571790.0}, {"date": "2026-07-29", "close": 83.87, "volume": 18076850.0}, {"date": "2026-07-30", "close": 85.43, "volume": 15140310.0}, {"date": "2026-07-31", "close": 86.45, "volume": 14776700.0}, {"date": "2026-08-03", "close": 87.89, "volume": 11180020.0}, {"date": "2026-08-04", "close": 88.39, "volume": 16454060.0}, {"date": "2026-08-05", "close": 89.17, "volume": 9613342.0}, {"date": "2026-08-06", "close": 87.59, "volume": 13094990.0}, {"date": "2026-08-07", "close": 87.25, "volume": 7390990.0}, {"date": "2026-08-10", "close": 87.52, "volume": 12927730.0}, {"date": "2026-08-11", "close": 87.45, "volume": 11059830.0}, {"date": "2026-08-12", "close": 88.93, "volume": 14441080.0}, {"date": "2026-08-13", "close": 88.11, "volume": 10459380.0}, {"date": "2026-08-14", "close": 88.82, "volume": 8788501.0}, {"date": "2026-08-17", "close": 87.54, "volume": 14585950.0}, {"date": "2026-08-18", "close": 87.4, "volume": 8219442.0}], "refreshing": true}