{"ticker": "WMB", "overview": {"cik": "107263", "ticker": "WMB", "name": "WILLIAMS COMPANIES, INC.", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006573", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000107263-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001703388-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006041", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001627301-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001405444-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001576182-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007706", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002112700-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002112713-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001811822-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002008482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001703388-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002076289-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000107263-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000107263-26-000024", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005514", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0001405444-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001576182-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-301533", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001703388-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000107263-26-000020", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005018", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001799286-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001703388-26-000017", "price_sensitive": false}]}, "description": "WILLIAMS COMPANIES, INC. trades as WMB on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 74 insider filings for the company, from August 2026 to September 2026. Across those, 1 insider disclosed 3 sales totalling $1.27M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1265736.8, "net": -1265736.8, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "WMB", "has_prices": true, "as_of": "2026-08-07", "last": 70.4, "prev_close": 71.76, "change": -1.3599999999999994, "change_pct": -0.01895206243032329, "session_volume": 4592645.0, "vwap_5": 71.2686153311826, "vwap_20": 72.58461922694286, "vwap_60": 73.83487083544384, "vwap_250": 66.96136941279448, "high_52w": 79.4, "low_52w": 56.51, "avg_volume_20": 6997861.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001703388-26-000024", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Terrance Lane Wilson", "who_key": "Wilson Terrance Lane", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 151120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider sells $151K of WMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1703388/000170338826000024/0001703388-26-000024-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "SENATE-b999bc0e3eb04ca9ab078e8f2e04b41f-0", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "Williams Companies, Inc. (The) Common Stock Option Type: Call Strike price: $75.00 Expires: 2026-08-21", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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": "Sen. Alan Armstrong adds WMB to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b999bc0e-3eb0-4ca9-ab07-8e8f2e04b41f/", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "SENATE-b999bc0e3eb04ca9ab078e8f2e04b41f-3", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "Williams Companies, Inc. (The) Common Stock Option Type: Call Strike price: $75.00 Expires: 2026-08-21", "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 adds WMB to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b999bc0e-3eb0-4ca9-ab07-8e8f2e04b41f/", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "0001703388-26-000022", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Terrance Lane Wilson", "who_key": "Wilson Terrance Lane", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 973316.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider sells $973K of WMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1703388/000170338826000022/0001703388-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001627301-26-000003", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Robert R. Wingo", "who_key": "Wingo Robert R.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 590297.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on WMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627301/000162730126000003/0001627301-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001405444-26-000006", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Robb E. Turner", "who_key": "Turner Robb E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 199990.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on WMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405444/000140544426000006/0001405444-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "0001576182-26-000004", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Lloyd W. Helms Jr", "who_key": "Helms Lloyd W Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 199990.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on WMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576182/000157618226000004/0001576182-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "0002112700-26-000006", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Payvand Fazel", "who_key": "Fazel Payvand", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on WMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112700/000211270026000006/0002112700-26-000006-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0002112713-26-000008", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Glen G. Jasek", "who_key": "Jasek Glen G.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on WMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112713/000211271326000008/0002112713-26-000008-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0001811822-26-000002", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Thomas F. McCOY", "who_key": "McCOY THOMAS F", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on WMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811822/000181182226000002/0001811822-26-000002-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0002008482-26-000002", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Eric J. Ormond", "who_key": "Ormond Eric J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on WMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008482/000200848226000002/0002008482-26-000002-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0002076289-26-000007", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Todd J. Rinke", "who_key": "Rinke Todd J.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "President files routine paperwork on WMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076289/000207628926000007/0002076289-26-000007-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "0001703388-26-000021", "src": "INSIDERS", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "who": "Terrance Lane Wilson", "who_key": "Wilson Terrance Lane", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 141300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider trims $141K of WMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1703388/000170338826000021/0001703388-26-000021-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-2", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "Williams Companies, Inc. (The) Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 5000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong sells WMB ($5,000,001 - $25,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189580}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-1", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "Williams Companies, Inc. (The) Common Stock Option Type: Call Strike price: $75.00 Expires: 2026-08-21", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong sells WMB ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192460}, {"id": "13DG-0002100119-26-001270", "src": "13DG", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "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": "Natural Gas Transmission", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WMB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001270-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0000102909-26-002665", "src": "13DG", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "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": "Natural Gas Transmission", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002665-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2026-20034144-T80", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "S O: 150 Main Street Trust > Bank of America\nWilliams Companies, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382540}, {"id": "HOUSE-2026-20033983-T138", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "150 Main Street Trust > Wells Fargo Advisors\nWilliams Companies, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428620}, {"id": "HOUSE-2025-20030930-T122", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "dent manager, without my input or\ndirection.\nWilliams Companies, Inc.", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres sells WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690700}, {"id": "HOUSE-2025-20030891-T674", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Williams Companies, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692140}, {"id": "HOUSE-2025-20030387-T232", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "CRT - Standard Unit Trust\nD: Account Closing\nWilliams Companies, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps WMB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777100}, {"id": "HOUSE-2025-20030860-T31", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "S: New\nS O: Morgan Stanley - Rollover IRA\nSP Williams Companies, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01 \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. Jonathan Jackson sells WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804460}, {"id": "HOUSE-2025-20030179-T12", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "16/2025$1,001 - $15,000\nF S: New\nS O: CETERA\nWilliams Companies, Inc.", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03 \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. Dwight Evans sells WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030179.pdf", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833260}, {"id": "HOUSE-2025-20030860-T30", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "S: New\nS O: Morgan Stanley - Rollover IRA\nSP Williams Companies, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847660}, {"id": "HOUSE-2025-20030860-T29", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "S: New\nS O: Morgan Stanley - Rollover IRA\nSP Williams Companies, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857740}, {"id": "HOUSE-2025-20030891-T675", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Williams Companies, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887980}, {"id": "HOUSE-2025-20030930-T123", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "dent manager, without my input or\ndirection.\nWilliams Companies, Inc.", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Ritchie John Torres picks up WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105420}, {"id": "HOUSE-2024-20025473-T12", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "vestment Account\nD: Dividend Reinvestment\nJT Williams Companies, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern buys WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240780}, {"id": "HOUSE-2024-20024869-T13", "src": "CONGRESS", "ticker": "WMB", "cik": "", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "vestment Account\nD: Dividend Reinvestment\nJT Williams Companies, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern buys WMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371820}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001270", "src": "13DG", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "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": "Natural Gas Transmission", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WMB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001270-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0000102909-26-002665", "src": "13DG", "ticker": "WMB", "cik": "107263", "company": "WILLIAMS COMPANIES, INC.", "company_raw": "WILLIAMS COMPANIES, INC.", "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": "Natural Gas Transmission", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002665-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Williams Companies, Inc. (The) Common Stock", "new_value": "WILLIAMS COMPANIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000107263", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000107263", "applied": 1, "detected_at": "2026-10-28T17:07:01.580585"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 5250002.0, "net": -5234000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b999bc0e-3eb0-4ca9-ab07-8e8f2e04b41f/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b999bc0e-3eb0-4ca9-ab07-8e8f2e04b41f/"}, {"action": "SELL", "amount": 5000001.0, "date": "2026-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "SELL", "amount": 250001.0, "date": "2026-06-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b999bc0e-3eb0-4ca9-ab07-8e8f2e04b41f/"}}, {"who": "Terrance Lane Wilson", "who_key": "Wilson Terrance Lane", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1265736.8, "net": -1265736.8, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151120.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703388/000170338826000024/0001703388-26-000024-index.htm"}, {"action": "SELL", "amount": 973316.8, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703388/000170338826000022/0001703388-26-000022-index.htm"}, {"action": "SELL", "amount": 141300.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703388/000170338826000021/0001703388-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 151120.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703388/000170338826000024/0001703388-26-000024-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51009.0, "sold": 108024.0, "net": -57015.0, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5952c7e-4bd6-4fa1-8e8a-5018fc6e9415/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-10-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-09-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/38b95ec7-d871-407d-957e-724e5cefead0/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-09-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/38b95ec7-d871-407d-957e-724e5cefead0/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1446099f-87a3-4c3c-a875-d2761b013d35/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d02e725-df28-4d70-9635-f99acf687da8/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-11-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-11-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021083.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021083.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 10010.0, "sold": 0, "net": 10010.0, "trades": 10, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023303.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022699.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021388.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020789.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}], "activity": [{"date": "2026-08-14", "net": -973316.8}, {"date": "2026-08-19", "net": 1001.0}, {"date": "2026-08-20", "net": 15001.0}, {"date": "2026-09-01", "net": -151120.0}], "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006573", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000107263-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001703388-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006041", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001627301-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001405444-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001576182-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007706", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002112700-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002112713-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001811822-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002008482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001703388-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002076289-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000107263-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000107263-26-000024", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005514", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0001405444-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001576182-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-301533", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001703388-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000107263-26-000020", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005018", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001799286-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001703388-26-000017", "price_sensitive": false}], "performance": {"ticker": "WMB", "has_prices": true, "summary": {"n": 25, "avg": 1.140211564529918, "win_rate": 1.0, "best": 3.9403508771929827, "worst": 0.02266124346310288, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-08-20", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 68.84, "return": 0.02266124346310288}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 61.09, "return": 0.15239810116221972}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 58.39, "return": 0.20568590512073995}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 57.33, "return": 0.22797837083551384}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 44.74, "return": 0.5735359856951274}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-24", "score": 0.0, "ref_price": 43.11, "return": 0.6330317791695664}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-25", "score": 0.0, "ref_price": 38.21, "return": 0.8424496205181891}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-26", "score": 0.0, "ref_price": 35.12, "return": 1.0045558086560367}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-25", "score": 0.0, "ref_price": 33.96, "return": 1.0730270906949353}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-26", "score": 0.0, "ref_price": 31.07, "return": 1.2658513035082075}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-27", "score": 0.0, "ref_price": 28.93, "return": 1.4334600760456275}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-26", "score": 0.0, "ref_price": 33.41, "return": 1.107153546842263}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-26", "score": 0.0, "ref_price": 28.42, "return": 1.477128782547502}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-27", "score": 0.0, "ref_price": 30.59, "return": 1.301405688133377}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-28", "score": 0.0, "ref_price": 33.3, "return": 1.1141141141141144}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 14.25, "return": 3.9403508771929827}, {"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": 28.63, "return": 1.4589591337757601}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-12-15", "score": 0.0, "ref_price": 29.12, "return": 1.4175824175824177}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-12-12", "score": 0.0, "ref_price": 29.93, "return": 1.3521550283995993}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-11-18", "score": 0.0, "ref_price": 30.15, "return": 1.3349917081260367}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-11-18", "score": 0.0, "ref_price": 30.15, "return": 1.3349917081260367}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-11", "score": 0.0, "ref_price": 30.1, "return": 1.3388704318936877}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-10", "score": 0.0, "ref_price": 30.64, "return": 1.297650130548303}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-10", "score": 0.0, "ref_price": 30.64, "return": 1.297650130548303}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-10", "score": 0.0, "ref_price": 30.64, "return": 1.297650130548303}]}, "price_series": [{"date": "2016-08-08", "close": 25.93, "volume": 11626990.0}, {"date": "2016-08-09", "close": 25.83, "volume": 11038360.0}, {"date": "2016-08-10", "close": 25.39, "volume": 8520477.0}, {"date": "2016-08-11", "close": 26.32, "volume": 11633700.0}, {"date": "2016-08-12", "close": 26.21, "volume": 7407691.0}, {"date": "2016-08-15", "close": 26.59, "volume": 6664235.0}, {"date": "2016-08-16", "close": 26.29, "volume": 7911760.0}, {"date": "2016-08-17", "close": 26.06, "volume": 5567634.0}, {"date": "2016-08-18", "close": 28.11, "volume": 22240420.0}, {"date": "2016-08-19", "close": 27.68, "volume": 13763680.0}, {"date": "2016-08-22", "close": 27.43, "volume": 11178720.0}, {"date": "2016-08-23", "close": 28.56, "volume": 13231580.0}, {"date": "2016-08-24", "close": 28.06, "volume": 10591400.0}, {"date": "2016-08-25", "close": 27.87, "volume": 6169995.0}, {"date": "2016-08-26", "close": 27.83, "volume": 6801836.0}, {"date": "2016-08-29", "close": 28.06, "volume": 6221618.0}, {"date": "2016-08-30", "close": 28.01, "volume": 6001665.0}, {"date": "2016-08-31", "close": 27.94, "volume": 8161388.0}, {"date": "2016-09-01", "close": 28.15, "volume": 12462420.0}, {"date": "2016-09-02", "close": 28.4, "volume": 5900227.0}, {"date": "2016-09-06", "close": 29.16, "volume": 12121360.0}, {"date": "2016-09-07", "close": 30.34, "volume": 13726790.0}, {"date": "2016-09-08", "close": 31.15, "volume": 13057310.0}, {"date": "2016-09-09", "close": 30.04, "volume": 13996380.0}, {"date": "2016-09-12", "close": 30.42, "volume": 8331636.0}, {"date": "2016-09-13", "close": 29.75, "volume": 8795159.0}, {"date": "2016-09-14", "close": 29.74, "volume": 9018554.0}, {"date": "2016-09-15", "close": 29.84, "volume": 5393607.0}, {"date": "2016-09-16", "close": 29.76, "volume": 13203020.0}, {"date": "2016-09-19", "close": 30.0, "volume": 5223430.0}, {"date": "2016-09-20", "close": 29.75, "volume": 5819148.0}, {"date": "2016-09-21", "close": 30.99, "volume": 8334348.0}, {"date": "2016-09-22", "close": 30.66, "volume": 4939759.0}, {"date": "2016-09-23", "close": 30.34, "volume": 4607352.0}, {"date": "2016-09-26", "close": 30.36, "volume": 6612294.0}, {"date": "2016-09-27", "close": 30.65, "volume": 6915139.0}, {"date": "2016-09-28", "close": 31.0, "volume": 9112530.0}, {"date": "2016-09-29", "close": 30.39, "volume": 10113080.0}, {"date": "2016-09-30", "close": 30.73, "volume": 6703484.0}, {"date": "2016-10-03", "close": 30.63, "volume": 4293904.0}, {"date": "2016-10-04", "close": 30.21, "volume": 4526703.0}, {"date": "2016-10-05", "close": 30.53, "volume": 5005711.0}, {"date": "2016-10-06", "close": 30.51, "volume": 5901529.0}, {"date": "2016-10-07", "close": 30.38, "volume": 4270430.0}, {"date": "2016-10-10", "close": 30.57, "volume": 4721535.0}, {"date": "2016-10-11", "close": 30.3, "volume": 5611081.0}, {"date": "2016-10-12", "close": 29.89, "volume": 5578109.0}, {"date": "2016-10-13", "close": 29.2, "volume": 11575690.0}, {"date": "2016-10-14", "close": 29.13, "volume": 6552828.0}, {"date": "2016-10-17", "close": 29.07, "volume": 5038661.0}, {"date": "2016-10-18", "close": 29.24, "volume": 4194423.0}, {"date": "2016-10-19", "close": 30.05, "volume": 9650511.0}, {"date": "2016-10-20", "close": 30.18, "volume": 7060017.0}, {"date": "2016-10-21", "close": 30.23, "volume": 6061966.0}, {"date": "2016-10-24", "close": 30.05, "volume": 4377815.0}, {"date": "2016-10-25", "close": 29.17, "volume": 5431181.0}, {"date": "2016-10-26", "close": 29.56, "volume": 3523358.0}, {"date": "2016-10-27", "close": 29.36, "volume": 5160702.0}, {"date": "2016-10-28", "close": 29.67, "volume": 7246958.0}, {"date": "2016-10-31", "close": 29.2, "volume": 8394453.0}, {"date": "2016-11-01", "close": 28.57, "volume": 7881367.0}, {"date": "2016-11-02", "close": 28.11, "volume": 6741382.0}, {"date": "2016-11-03", "close": 28.45, "volume": 4137269.0}, {"date": "2016-11-04", "close": 28.6, "volume": 3625219.0}, {"date": "2016-11-07", "close": 29.25, "volume": 3908311.0}, {"date": "2016-11-08", "close": 29.84, "volume": 3309209.0}, {"date": "2016-11-09", "close": 30.72, "volume": 11014910.0}, {"date": "2016-11-10", "close": 30.64, "volume": 8756537.0}, {"date": "2016-11-11", "close": 30.1, "volume": 4936937.0}, {"date": "2016-11-14", "close": 30.14, "volume": 8376006.0}, {"date": "2016-11-15", "close": 30.97, "volume": 8040650.0}, {"date": "2016-11-16", "close": 30.29, "volume": 6025704.0}, {"date": "2016-11-17", "close": 30.18, "volume": 5716121.0}, {"date": "2016-11-18", "close": 30.15, "volume": 6955952.0}, {"date": "2016-11-21", "close": 30.52, "volume": 13311030.0}, {"date": "2016-11-22", "close": 30.65, "volume": 6245694.0}, {"date": "2016-11-23", "close": 30.62, "volume": 5890568.0}, {"date": "2016-11-25", "close": 30.09, "volume": 3218007.0}, {"date": "2016-11-28", "close": 29.24, "volume": 6199854.0}, {"date": "2016-11-29", "close": 28.93, "volume": 8627454.0}, {"date": "2016-11-30", "close": 30.7, "volume": 13158270.0}, {"date": "2016-12-01", "close": 30.02, "volume": 6998574.0}, {"date": "2016-12-02", "close": 30.83, "volume": 6815076.0}, {"date": "2016-12-05", "close": 31.41, "volume": 8336020.0}, {"date": "2016-12-06", "close": 31.39, "volume": 4463329.0}, {"date": "2016-12-07", "close": 31.6, "volume": 7348092.0}, {"date": "2016-12-08", "close": 31.14, "volume": 8273570.0}, {"date": "2016-12-09", "close": 30.2, "volume": 8616591.0}, {"date": "2016-12-12", "close": 29.93, "volume": 7663361.0}, {"date": "2016-12-13", "close": 30.4, "volume": 6270126.0}, {"date": "2016-12-14", "close": 29.22, "volume": 11452510.0}, {"date": "2016-12-15", "close": 29.12, "volume": 11653340.0}, {"date": "2016-12-16", "close": 30.81, "volume": 15661290.0}, {"date": "2016-12-19", "close": 30.76, "volume": 6497229.0}, {"date": "2016-12-20", "close": 30.35, "volume": 6797583.0}, {"date": "2016-12-21", "close": 30.62, "volume": 6616607.0}, {"date": "2016-12-22", "close": 30.3, "volume": 10499550.0}, {"date": "2016-12-23", "close": 31.56, "volume": 5986828.0}, {"date": "2016-12-27", "close": 31.78, "volume": 4152429.0}, {"date": "2016-12-28", "close": 31.04, "volume": 5163504.0}, {"date": "2016-12-29", "close": 31.01, "volume": 3432860.0}, {"date": "2016-12-30", "close": 31.14, "volume": 3982240.0}, {"date": "2017-01-03", "close": 31.46, "volume": 5750545.0}, {"date": "2017-01-04", "close": 31.36, "volume": 4273897.0}, {"date": "2017-01-05", "close": 31.74, "volume": 7443634.0}, {"date": "2017-01-06", "close": 32.42, "volume": 5847063.0}, {"date": "2017-01-09", "close": 31.93, "volume": 6028513.0}, {"date": "2017-01-10", "close": 28.5, "volume": 105676400.0}, {"date": "2017-01-11", "close": 28.78, "volume": 21370710.0}, {"date": "2017-01-12", "close": 28.7, "volume": 13638750.0}, {"date": "2017-01-13", "close": 28.56, "volume": 7703767.0}, {"date": "2017-01-17", "close": 28.44, "volume": 9665888.0}, {"date": "2017-01-18", "close": 28.34, "volume": 9571828.0}, {"date": "2017-01-19", "close": 28.45, "volume": 6709762.0}, {"date": "2017-01-20", "close": 28.21, "volume": 11521410.0}, {"date": "2017-01-23", "close": 28.21, "volume": 9476181.0}, {"date": "2017-01-24", "close": 28.48, "volume": 10927440.0}, {"date": "2017-01-25", "close": 28.81, "volume": 7551389.0}, {"date": "2017-01-26", "close": 28.97, "volume": 11390420.0}, {"date": "2017-01-27", "close": 28.5, "volume": 7952866.0}, {"date": "2017-01-30", "close": 28.17, "volume": 7030819.0}, {"date": "2017-01-31", "close": 28.84, "volume": 13708780.0}, {"date": "2017-02-01", "close": 28.33, "volume": 8535076.0}, {"date": "2017-02-02", "close": 28.64, "volume": 4914350.0}, {"date": "2017-02-03", "close": 28.89, "volume": 4754208.0}, {"date": "2017-02-06", "close": 29.18, "volume": 9897692.0}, {"date": "2017-02-07", "close": 28.53, "volume": 5653607.0}, {"date": "2017-02-08", "close": 28.3, "volume": 7744958.0}, {"date": "2017-02-09", "close": 28.67, "volume": 5639898.0}, {"date": "2017-02-10", "close": 28.44, "volume": 6219709.0}, {"date": "2017-02-13", "close": 29.04, "volume": 4798129.0}, {"date": "2017-02-14", "close": 28.89, "volume": 10654780.0}, {"date": "2017-02-15", "close": 28.99, "volume": 5020353.0}, {"date": "2017-02-16", "close": 27.99, "volume": 11752260.0}, {"date": "2017-02-17", "close": 28.2, "volume": 6406274.0}, {"date": "2017-02-21", "close": 28.87, "volume": 7566197.0}, {"date": "2017-02-22", "close": 28.0, "volume": 15363520.0}, {"date": "2017-02-23", "close": 28.27, "volume": 9522991.0}, {"date": "2017-02-24", "close": 27.97, "volume": 8715689.0}, {"date": "2017-02-27", "close": 28.15, "volume": 9119472.0}, {"date": "2017-02-28", "close": 28.34, "volume": 10093380.0}, {"date": "2017-03-01", "close": 28.79, "volume": 8215872.0}, {"date": "2017-03-02", "close": 29.04, "volume": 9408963.0}, {"date": "2017-03-03", "close": 29.65, "volume": 6797536.0}, {"date": "2017-03-06", "close": 29.83, "volume": 6454588.0}, {"date": "2017-03-07", "close": 29.42, "volume": 7527421.0}, {"date": "2017-03-08", "close": 28.55, "volume": 8697510.0}, {"date": "2017-03-09", "close": 28.85, "volume": 7369029.0}, {"date": "2017-03-10", "close": 28.92, "volume": 7794391.0}, {"date": "2017-03-13", "close": 28.85, "volume": 4649164.0}, {"date": "2017-03-14", "close": 28.11, "volume": 4882086.0}, {"date": "2017-03-15", "close": 28.84, "volume": 6635814.0}, {"date": "2017-03-16", "close": 28.63, "volume": 6554163.0}, {"date": "2017-03-17", "close": 28.57, "volume": 12353320.0}, {"date": "2017-03-20", "close": 28.74, "volume": 5279228.0}, {"date": "2017-03-21", "close": 28.36, "volume": 7804532.0}, {"date": "2017-03-22", "close": 28.44, "volume": 5844437.0}, {"date": "2017-03-23", "close": 28.4, "volume": 4898274.0}, {"date": "2017-03-24", "close": 28.69, "volume": 4886256.0}, {"date": "2017-03-27", "close": 28.66, "volume": 4361080.0}, {"date": "2017-03-28", "close": 28.59, "volume": 10944920.0}, {"date": "2017-03-29", "close": 29.34, "volume": 8425377.0}, {"date": "2017-03-30", "close": 29.06, "volume": 13721490.0}, {"date": "2017-03-31", "close": 29.59, "volume": 9239758.0}, {"date": "2017-04-03", "close": 29.84, "volume": 8659059.0}, {"date": "2017-04-04", "close": 29.92, "volume": 4859490.0}, {"date": "2017-04-05", "close": 29.66, "volume": 7593432.0}, {"date": "2017-04-06", "close": 30.25, "volume": 5870012.0}, {"date": "2017-04-07", "close": 30.35, "volume": 6736844.0}, {"date": "2017-04-10", "close": 30.52, "volume": 4684914.0}, {"date": "2017-04-11", "close": 30.36, "volume": 4207928.0}, {"date": "2017-04-12", "close": 30.38, "volume": 5303733.0}, {"date": "2017-04-13", "close": 30.06, "volume": 3894431.0}, {"date": "2017-04-17", "close": 30.18, "volume": 5114511.0}, {"date": "2017-04-18", "close": 30.42, "volume": 5411685.0}, {"date": "2017-04-19", "close": 30.23, "volume": 5757546.0}, {"date": "2017-04-20", "close": 30.26, "volume": 4967222.0}, {"date": "2017-04-21", "close": 30.01, "volume": 7497355.0}, {"date": "2017-04-24", "close": 29.98, "volume": 4923984.0}, {"date": "2017-04-25", "close": 30.81, "volume": 10917520.0}, {"date": "2017-04-26", "close": 30.78, "volume": 7149115.0}, {"date": "2017-04-27", "close": 30.75, "volume": 5240066.0}, {"date": "2017-04-28", "close": 30.63, "volume": 5962496.0}, {"date": "2017-05-01", "close": 30.8, "volume": 4483708.0}, {"date": "2017-05-02", "close": 30.33, "volume": 5897227.0}, {"date": "2017-05-03", "close": 30.71, "volume": 10180620.0}, {"date": "2017-05-04", "close": 29.53, "volume": 13769530.0}, {"date": "2017-05-05", "close": 30.25, "volume": 5968607.0}, {"date": "2017-05-08", "close": 30.63, "volume": 5142161.0}, {"date": "2017-05-09", "close": 30.06, "volume": 4637619.0}, {"date": "2017-05-10", "close": 30.76, "volume": 7436200.0}, {"date": "2017-05-11", "close": 30.27, "volume": 7316749.0}, {"date": "2017-05-12", "close": 30.32, "volume": 6050229.0}, {"date": "2017-05-15", "close": 30.78, "volume": 6638626.0}, {"date": "2017-05-16", "close": 30.62, "volume": 2898700.0}, {"date": "2017-05-17", "close": 30.09, "volume": 4518283.0}, {"date": "2017-05-18", "close": 29.9, "volume": 5336493.0}, {"date": "2017-05-19", "close": 30.2, "volume": 7059752.0}, {"date": "2017-05-22", "close": 30.24, "volume": 3610789.0}, {"date": "2017-05-23", "close": 30.49, "volume": 4019716.0}, {"date": "2017-05-24", "close": 30.28, "volume": 4757929.0}, {"date": "2017-05-25", "close": 29.86, "volume": 7004092.0}, {"date": "2017-05-26", "close": 29.69, "volume": 5106338.0}, {"date": "2017-05-30", "close": 28.69, "volume": 7472638.0}, {"date": "2017-05-31", "close": 28.6, "volume": 10645270.0}, {"date": "2017-06-01", "close": 28.81, "volume": 3667948.0}, {"date": "2017-06-02", "close": 28.88, "volume": 5130810.0}, {"date": "2017-06-05", "close": 28.99, "volume": 4525712.0}, {"date": "2017-06-06", "close": 29.25, "volume": 5110285.0}, {"date": "2017-06-07", "close": 28.73, "volume": 5110418.0}, {"date": "2017-06-08", "close": 28.93, "volume": 7796518.0}, {"date": "2017-06-09", "close": 29.39, "volume": 4768075.0}, {"date": "2017-06-12", "close": 29.47, "volume": 5977516.0}, {"date": "2017-06-13", "close": 29.55, "volume": 5917248.0}, {"date": "2017-06-14", "close": 28.79, "volume": 5931807.0}, {"date": "2017-06-15", "close": 28.3, "volume": 5195126.0}, {"date": "2017-06-16", "close": 29.12, "volume": 8328096.0}, {"date": "2017-06-19", "close": 28.87, "volume": 3869243.0}, {"date": "2017-06-20", "close": 28.43, "volume": 8115646.0}, {"date": "2017-06-21", "close": 27.85, "volume": 7249392.0}, {"date": "2017-06-22", "close": 28.17, "volume": 5991810.0}, {"date": "2017-06-23", "close": 28.75, "volume": 9003049.0}, {"date": "2017-06-26", "close": 28.97, "volume": 3835922.0}, {"date": "2017-06-27", "close": 29.17, "volume": 7548305.0}, {"date": "2017-06-28", "close": 29.75, "volume": 8364046.0}, {"date": "2017-06-29", "close": 29.8, "volume": 11876310.0}, {"date": "2017-06-30", "close": 30.28, "volume": 6854375.0}, {"date": "2017-07-03", "close": 30.83, "volume": 3062085.0}, {"date": "2017-07-05", "close": 30.35, "volume": 6948856.0}, {"date": "2017-07-06", "close": 30.47, "volume": 5590599.0}, {"date": "2017-07-07", "close": 30.41, "volume": 6172410.0}, {"date": "2017-07-10", "close": 30.44, "volume": 4915587.0}, {"date": "2017-07-11", "close": 30.43, "volume": 3698109.0}, {"date": "2017-07-12", "close": 30.79, "volume": 4098041.0}, {"date": "2017-07-13", "close": 31.16, "volume": 3801438.0}, {"date": "2017-07-14", "close": 31.43, "volume": 4440869.0}, {"date": "2017-07-17", "close": 31.44, "volume": 2592651.0}, {"date": "2017-07-18", "close": 31.15, "volume": 4580874.0}, {"date": "2017-07-19", "close": 31.25, "volume": 5827242.0}, {"date": "2017-07-20", "close": 31.43, "volume": 6070839.0}, {"date": "2017-07-21", "close": 31.45, "volume": 5769625.0}, {"date": "2017-07-24", "close": 31.67, "volume": 4378160.0}, {"date": "2017-07-25", "close": 31.6, "volume": 4714734.0}, {"date": "2017-07-26", "close": 31.61, "volume": 4663029.0}, {"date": "2017-07-27", "close": 31.98, "volume": 4622626.0}, {"date": "2017-07-28", "close": 31.99, "volume": 3464894.0}, {"date": "2017-07-31", "close": 31.78, "volume": 3355469.0}, {"date": "2017-08-01", "close": 31.72, "volume": 5495334.0}, {"date": "2017-08-02", "close": 31.64, "volume": 3942508.0}, {"date": "2017-08-03", "close": 31.06, "volume": 5003853.0}, {"date": "2017-08-04", "close": 30.98, "volume": 4362331.0}, {"date": "2017-08-07", "close": 31.02, "volume": 5057262.0}, {"date": "2017-08-08", "close": 30.49, "volume": 5710403.0}, {"date": "2017-08-09", "close": 30.63, "volume": 3547131.0}, {"date": "2017-08-10", "close": 30.05, "volume": 3281690.0}, {"date": "2017-08-11", "close": 30.08, "volume": 2391786.0}, {"date": "2017-08-14", "close": 30.11, "volume": 3854279.0}, {"date": "2017-08-15", "close": 29.97, "volume": 6760166.0}, {"date": "2017-08-16", "close": 29.62, "volume": 3488406.0}, {"date": "2017-08-17", "close": 29.08, "volume": 3383767.0}, {"date": "2017-08-18", "close": 29.07, "volume": 4842778.0}, {"date": "2017-08-21", "close": 29.01, "volume": 5376137.0}, {"date": "2017-08-22", "close": 29.5, "volume": 2909944.0}, {"date": "2017-08-23", "close": 29.49, "volume": 4670620.0}, {"date": "2017-08-24", "close": 29.47, "volume": 2182394.0}, {"date": "2017-08-25", "close": 29.39, "volume": 3668918.0}, {"date": "2017-08-28", "close": 29.17, "volume": 3010959.0}, {"date": "2017-08-29", "close": 29.17, "volume": 2919044.0}, {"date": "2017-08-30", "close": 29.13, "volume": 2932842.0}, {"date": "2017-08-31", "close": 29.73, "volume": 3758641.0}, {"date": "2017-09-01", "close": 30.06, "volume": 4311890.0}, {"date": "2017-09-05", "close": 30.15, "volume": 3707652.0}, {"date": "2017-09-06", "close": 30.11, "volume": 5854629.0}, {"date": "2017-09-07", "close": 29.81, "volume": 2912238.0}, {"date": "2017-09-08", "close": 29.69, "volume": 3272457.0}, {"date": "2017-09-11", "close": 30.25, "volume": 4822923.0}, {"date": "2017-09-12", "close": 30.21, "volume": 3207037.0}, {"date": "2017-09-13", "close": 30.42, "volume": 3078375.0}, {"date": "2017-09-14", "close": 30.41, "volume": 6581051.0}, {"date": "2017-09-15", "close": 30.3, "volume": 6573482.0}, {"date": "2017-09-18", "close": 30.58, "volume": 6099947.0}, {"date": "2017-09-19", "close": 30.5, "volume": 3955498.0}, {"date": "2017-09-20", "close": 30.39, "volume": 5141699.0}, {"date": "2017-09-21", "close": 29.99, "volume": 4168919.0}, {"date": "2017-09-22", "close": 30.0, "volume": 2863999.0}, {"date": "2017-09-25", "close": 30.59, "volume": 5957350.0}, {"date": "2017-09-26", "close": 30.23, "volume": 6027660.0}, {"date": "2017-09-27", "close": 29.98, "volume": 3531509.0}, {"date": "2017-09-28", "close": 30.0, "volume": 3269911.0}, {"date": "2017-09-29", "close": 30.01, "volume": 2986981.0}, {"date": "2017-10-02", "close": 30.05, "volume": 2817673.0}, {"date": "2017-10-03", "close": 30.29, "volume": 3966601.0}, {"date": "2017-10-04", "close": 30.04, "volume": 3596071.0}, {"date": "2017-10-05", "close": 30.34, "volume": 2629753.0}, {"date": "2017-10-06", "close": 30.11, "volume": 2652045.0}, {"date": "2017-10-09", "close": 30.06, "volume": 2257641.0}, {"date": "2017-10-10", "close": 30.03, "volume": 3374788.0}, {"date": "2017-10-11", "close": 30.16, "volume": 3491022.0}, {"date": "2017-10-12", "close": 30.17, "volume": 2604984.0}, {"date": "2017-10-13", "close": 29.87, "volume": 3711738.0}, {"date": "2017-10-16", "close": 29.94, "volume": 2082274.0}, {"date": "2017-10-17", "close": 29.92, "volume": 2590247.0}, {"date": "2017-10-18", "close": 29.69, "volume": 4727570.0}, {"date": "2017-10-19", "close": 29.6, "volume": 3766649.0}, {"date": "2017-10-20", "close": 29.33, "volume": 3634942.0}, {"date": "2017-10-23", "close": 28.84, "volume": 4587859.0}, {"date": "2017-10-24", "close": 28.77, "volume": 4525762.0}, {"date": "2017-10-25", "close": 28.34, "volume": 8668543.0}, {"date": "2017-10-26", "close": 28.41, "volume": 5617414.0}, {"date": "2017-10-27", "close": 28.62, "volume": 6612211.0}, {"date": "2017-10-30", "close": 28.54, "volume": 4330525.0}, {"date": "2017-10-31", "close": 28.5, "volume": 5007401.0}, {"date": "2017-11-01", "close": 28.79, "volume": 6462828.0}, {"date": "2017-11-02", "close": 28.11, "volume": 7214166.0}, {"date": "2017-11-03", "close": 28.26, "volume": 3826233.0}, {"date": "2017-11-06", "close": 28.79, "volume": 4539194.0}, {"date": "2017-11-07", "close": 28.77, "volume": 8228094.0}, {"date": "2017-11-08", "close": 28.38, "volume": 6688679.0}, {"date": "2017-11-09", "close": 28.67, "volume": 4398815.0}, {"date": "2017-11-10", "close": 28.62, "volume": 5926217.0}, {"date": "2017-11-13", "close": 28.23, "volume": 3943181.0}, {"date": "2017-11-14", "close": 27.72, "volume": 5536433.0}, {"date": "2017-11-15", "close": 27.5, "volume": 4453329.0}, {"date": "2017-11-16", "close": 27.02, "volume": 4871028.0}, {"date": "2017-11-17", "close": 27.26, "volume": 4270444.0}, {"date": "2017-11-20", "close": 27.32, "volume": 3588567.0}, {"date": "2017-11-21", "close": 27.24, "volume": 4740992.0}, {"date": "2017-11-22", "close": 27.75, "volume": 4854636.0}, {"date": "2017-11-24", "close": 28.07, "volume": 3377363.0}, {"date": "2017-11-27", "close": 27.98, "volume": 8213156.0}, {"date": "2017-11-28", "close": 28.36, "volume": 8732920.0}, {"date": "2017-11-29", "close": 28.32, "volume": 6372715.0}, {"date": "2017-11-30", "close": 29.05, "volume": 8073809.0}, {"date": "2017-12-01", "close": 29.29, "volume": 6014589.0}, {"date": "2017-12-04", "close": 29.05, "volume": 5973525.0}, {"date": "2017-12-05", "close": 29.07, "volume": 3881925.0}, {"date": "2017-12-06", "close": 28.69, "volume": 4160958.0}, {"date": "2017-12-07", "close": 28.47, "volume": 4848032.0}, {"date": "2017-12-08", "close": 28.55, "volume": 8887454.0}, {"date": "2017-12-11", "close": 28.9, "volume": 6420171.0}, {"date": "2017-12-12", "close": 29.08, "volume": 4871152.0}, {"date": "2017-12-13", "close": 29.06, "volume": 4760825.0}, {"date": "2017-12-14", "close": 29.68, "volume": 6172881.0}, {"date": "2017-12-15", "close": 29.73, "volume": 10206960.0}, {"date": "2017-12-18", "close": 30.14, "volume": 7266334.0}, {"date": "2017-12-19", "close": 30.06, "volume": 4476602.0}, {"date": "2017-12-20", "close": 30.05, "volume": 7750944.0}, {"date": "2017-12-21", "close": 30.32, "volume": 5142840.0}, {"date": "2017-12-22", "close": 30.31, "volume": 4039669.0}, {"date": "2017-12-26", "close": 30.49, "volume": 2427129.0}, {"date": "2017-12-27", "close": 30.39, "volume": 4036028.0}, {"date": "2017-12-28", "close": 30.51, "volume": 2961142.0}, {"date": "2017-12-29", "close": 30.49, "volume": 2914928.0}, {"date": "2018-01-02", "close": 31.14, "volume": 4469168.0}, {"date": "2018-01-03", "close": 32.0, "volume": 8969474.0}, {"date": "2018-01-04", "close": 32.55, "volume": 7298642.0}, {"date": "2018-01-05", "close": 32.46, "volume": 6366688.0}, {"date": "2018-01-08", "close": 32.58, "volume": 5546048.0}, {"date": "2018-01-09", "close": 32.73, "volume": 3928021.0}, {"date": "2018-01-10", "close": 32.75, "volume": 4201186.0}, {"date": "2018-01-11", "close": 33.1, "volume": 5733053.0}, {"date": "2018-01-12", "close": 33.21, "volume": 4371366.0}, {"date": "2018-01-16", "close": 32.59, "volume": 5332802.0}, {"date": "2018-01-17", "close": 32.52, "volume": 5128427.0}, {"date": "2018-01-18", "close": 32.28, "volume": 4127978.0}, {"date": "2018-01-19", "close": 32.3, "volume": 4325307.0}, {"date": "2018-01-22", "close": 32.85, "volume": 5442865.0}, {"date": "2018-01-23", "close": 33.15, "volume": 6036381.0}, {"date": "2018-01-24", "close": 33.1, "volume": 6509433.0}, {"date": "2018-01-25", "close": 32.4, "volume": 8226684.0}, {"date": "2018-01-26", "close": 32.53, "volume": 4727638.0}, {"date": "2018-01-29", "close": 31.98, "volume": 4974645.0}, {"date": "2018-01-30", "close": 31.51, "volume": 5362398.0}, {"date": "2018-01-31", "close": 31.39, "volume": 5094175.0}, {"date": "2018-02-01", "close": 31.68, "volume": 4304587.0}, {"date": "2018-02-02", "close": 30.7, "volume": 4370785.0}, {"date": "2018-02-05", "close": 29.48, "volume": 8649460.0}, {"date": "2018-02-06", "close": 30.17, "volume": 10849030.0}, {"date": "2018-02-07", "close": 30.0, "volume": 6916319.0}, {"date": "2018-02-08", "close": 28.56, "volume": 9063534.0}, {"date": "2018-02-09", "close": 28.61, "volume": 10965170.0}, {"date": "2018-02-12", "close": 29.42, "volume": 6354024.0}, {"date": "2018-02-13", "close": 29.77, "volume": 5151530.0}, {"date": "2018-02-14", "close": 29.98, "volume": 4899476.0}, {"date": "2018-02-15", "close": 29.98, "volume": 5273841.0}, {"date": "2018-02-16", "close": 28.91, "volume": 6909090.0}, {"date": "2018-02-20", "close": 29.09, "volume": 4534112.0}, {"date": "2018-02-21", "close": 28.62, "volume": 3598612.0}, {"date": "2018-02-22", "close": 28.56, "volume": 4361576.0}, {"date": "2018-02-23", "close": 28.74, "volume": 6177256.0}, {"date": "2018-02-26", "close": 28.41, "volume": 5404925.0}, {"date": "2018-02-27", "close": 28.36, "volume": 9133081.0}, {"date": "2018-02-28", "close": 27.76, "volume": 5772861.0}, {"date": "2018-03-01", "close": 27.38, "volume": 8842901.0}, {"date": "2018-03-02", "close": 27.11, "volume": 6899123.0}, {"date": "2018-03-05", "close": 27.24, "volume": 5235541.0}, {"date": "2018-03-06", "close": 27.63, "volume": 6333160.0}, {"date": "2018-03-07", "close": 27.46, "volume": 8263064.0}, {"date": "2018-03-08", "close": 27.15, "volume": 6270706.0}, {"date": "2018-03-09", "close": 28.0, "volume": 6732611.0}, {"date": "2018-03-12", "close": 28.26, "volume": 8858000.0}, {"date": "2018-03-13", "close": 28.02, "volume": 6887117.0}, {"date": "2018-03-14", "close": 28.14, "volume": 9613552.0}, {"date": "2018-03-15", "close": 26.69, "volume": 30566250.0}, {"date": "2018-03-16", "close": 27.21, "volume": 13109300.0}, {"date": "2018-03-19", "close": 26.2, "volume": 10867030.0}, {"date": "2018-03-20", "close": 26.2, "volume": 7520607.0}, {"date": "2018-03-21", "close": 27.0, "volume": 6103656.0}, {"date": "2018-03-22", "close": 26.48, "volume": 7102577.0}, {"date": "2018-03-23", "close": 25.64, "volume": 7161332.0}, {"date": "2018-03-26", "close": 25.45, "volume": 9396309.0}, {"date": "2018-03-27", "close": 25.15, "volume": 9061609.0}, {"date": "2018-03-28", "close": 24.78, "volume": 8600330.0}, {"date": "2018-03-29", "close": 24.86, "volume": 20019620.0}, {"date": "2018-04-02", "close": 24.53, "volume": 9262164.0}, {"date": "2018-04-03", "close": 24.45, "volume": 9186174.0}, {"date": "2018-04-04", "close": 24.46, "volume": 12320900.0}, {"date": "2018-04-05", "close": 24.8, "volume": 16232400.0}, {"date": "2018-04-06", "close": 24.38, "volume": 9870712.0}, {"date": "2018-04-09", "close": 24.38, "volume": 9820261.0}, {"date": "2018-04-10", "close": 25.07, "volume": 13913910.0}, {"date": "2018-04-11", "close": 25.35, "volume": 9256347.0}, {"date": "2018-04-12", "close": 25.08, "volume": 7900680.0}, {"date": "2018-04-13", "close": 25.15, "volume": 5656792.0}, {"date": "2018-04-16", "close": 25.59, "volume": 8199480.0}, {"date": "2018-04-17", "close": 25.73, "volume": 6739158.0}, {"date": "2018-04-18", "close": 25.77, "volume": 4544259.0}, {"date": "2018-04-19", "close": 25.55, "volume": 5277335.0}, {"date": "2018-04-20", "close": 25.51, "volume": 5212191.0}, {"date": "2018-04-23", "close": 25.85, "volume": 5166770.0}, {"date": "2018-04-24", "close": 25.55, "volume": 6710137.0}, {"date": "2018-04-25", "close": 25.62, "volume": 4619363.0}, {"date": "2018-04-26", "close": 25.58, "volume": 3347596.0}, {"date": "2018-04-27", "close": 25.56, "volume": 5576820.0}, {"date": "2018-04-30", "close": 25.73, "volume": 6401059.0}, {"date": "2018-05-01", "close": 25.96, "volume": 4769639.0}, {"date": "2018-05-02", "close": 26.15, "volume": 8472357.0}, {"date": "2018-05-03", "close": 26.1, "volume": 10309740.0}, {"date": "2018-05-04", "close": 26.19, "volume": 6652410.0}, {"date": "2018-05-07", "close": 26.27, "volume": 7481890.0}, {"date": "2018-05-08", "close": 26.12, "volume": 6733983.0}, {"date": "2018-05-09", "close": 26.52, "volume": 5396165.0}, {"date": "2018-05-10", "close": 26.69, "volume": 4681342.0}, {"date": "2018-05-11", "close": 27.14, "volume": 6753650.0}, {"date": "2018-05-14", "close": 27.25, "volume": 8070843.0}, {"date": "2018-05-15", "close": 27.26, "volume": 5913545.0}, {"date": "2018-05-16", "close": 27.37, "volume": 6926858.0}, {"date": "2018-05-17", "close": 28.01, "volume": 24220230.0}, {"date": "2018-05-18", "close": 27.8, "volume": 12588780.0}, {"date": "2018-05-21", "close": 27.62, "volume": 11940420.0}, {"date": "2018-05-22", "close": 27.73, "volume": 7322855.0}, {"date": "2018-05-23", "close": 27.69, "volume": 4929293.0}, {"date": "2018-05-24", "close": 27.19, "volume": 8106449.0}, {"date": "2018-05-25", "close": 26.99, "volume": 7210736.0}, {"date": "2018-05-29", "close": 26.66, "volume": 6871591.0}, {"date": "2018-05-30", "close": 27.19, "volume": 8116679.0}, {"date": "2018-05-31", "close": 26.86, "volume": 9735172.0}, {"date": "2018-06-01", "close": 26.68, "volume": 7680461.0}, {"date": "2018-06-04", "close": 26.54, "volume": 7875050.0}, {"date": "2018-06-05", "close": 26.5, "volume": 7578564.0}, {"date": "2018-06-06", "close": 26.19, "volume": 11514620.0}, {"date": "2018-06-07", "close": 26.41, "volume": 5373159.0}, {"date": "2018-06-08", "close": 26.12, "volume": 6404808.0}, {"date": "2018-06-11", "close": 26.75, "volume": 5477189.0}, {"date": "2018-06-12", "close": 26.73, "volume": 7905526.0}, {"date": "2018-06-13", "close": 26.62, "volume": 7589162.0}, {"date": "2018-06-14", "close": 27.21, "volume": 8796914.0}, {"date": "2018-06-15", "close": 26.67, "volume": 13225920.0}, {"date": "2018-06-18", "close": 27.09, "volume": 11649330.0}, {"date": "2018-06-19", "close": 27.2, "volume": 7096809.0}, {"date": "2018-06-20", "close": 27.71, "volume": 6790930.0}, {"date": "2018-06-21", "close": 27.69, "volume": 9773277.0}, {"date": "2018-06-22", "close": 27.64, "volume": 13077030.0}, {"date": "2018-06-25", "close": 26.91, "volume": 7781366.0}, {"date": "2018-06-26", "close": 27.17, "volume": 7716146.0}, {"date": "2018-06-27", "close": 27.06, "volume": 6920122.0}, {"date": "2018-06-28", "close": 27.17, "volume": 6425610.0}, {"date": "2018-06-29", "close": 27.11, "volume": 9774783.0}, {"date": "2018-07-02", "close": 26.7, "volume": 6812860.0}, {"date": "2018-07-03", "close": 27.04, "volume": 2978852.0}, {"date": "2018-07-05", "close": 27.42, "volume": 5136265.0}, {"date": "2018-07-06", "close": 27.58, "volume": 5491160.0}, {"date": "2018-07-09", "close": 27.57, "volume": 5041516.0}, {"date": "2018-07-10", "close": 27.51, "volume": 5312387.0}, {"date": "2018-07-11", "close": 27.49, "volume": 8126957.0}, {"date": "2018-07-12", "close": 27.17, "volume": 8308635.0}, {"date": "2018-07-13", "close": 27.32, "volume": 6637794.0}, {"date": "2018-07-16", "close": 27.25, "volume": 5967342.0}, {"date": "2018-07-17", "close": 26.97, "volume": 7678649.0}, {"date": "2018-07-18", "close": 27.76, "volume": 9016002.0}, {"date": "2018-07-19", "close": 28.69, "volume": 13495830.0}, {"date": "2018-07-20", "close": 28.8, "volume": 7394178.0}, {"date": "2018-07-23", "close": 28.8, "volume": 7155432.0}, {"date": "2018-07-24", "close": 29.18, "volume": 10639790.0}, {"date": "2018-07-25", "close": 29.44, "volume": 8461049.0}, {"date": "2018-07-26", "close": 29.46, "volume": 6730717.0}, {"date": "2018-07-27", "close": 29.1, "volume": 8670267.0}, {"date": "2018-07-30", "close": 29.57, "volume": 7056192.0}, {"date": "2018-07-31", "close": 29.75, "volume": 12314420.0}, {"date": "2018-08-01", "close": 30.07, "volume": 9095018.0}, {"date": "2018-08-02", "close": 30.98, "volume": 17669200.0}, {"date": "2018-08-03", "close": 31.14, "volume": 8950379.0}, {"date": "2018-08-06", "close": 31.34, "volume": 10410770.0}, {"date": "2018-08-07", "close": 31.57, "volume": 20708520.0}, {"date": "2018-08-08", "close": 31.55, "volume": 12480720.0}, {"date": "2018-08-09", "close": 31.79, "volume": 23880200.0}, {"date": "2018-08-10", "close": 31.79, "volume": 121581200.0}, {"date": "2018-08-13", "close": 30.69, "volume": 23053320.0}, {"date": "2018-08-14", "close": 30.31, "volume": 23139880.0}, {"date": "2018-08-15", "close": 30.0, "volume": 15256430.0}, {"date": "2018-08-16", "close": 30.01, "volume": 19385270.0}, {"date": "2018-08-17", "close": 30.47, "volume": 16062120.0}, {"date": "2018-08-20", "close": 30.42, "volume": 9774952.0}, {"date": "2018-08-21", "close": 30.52, "volume": 12545260.0}, {"date": "2018-08-22", "close": 30.49, "volume": 6546842.0}, {"date": "2018-08-23", "close": 30.09, "volume": 6834683.0}, {"date": "2018-08-24", "close": 30.08, "volume": 5796960.0}, {"date": "2018-08-27", "close": 30.32, "volume": 9511559.0}, {"date": "2018-08-28", "close": 30.08, "volume": 12462510.0}, {"date": "2018-08-29", "close": 29.91, "volume": 6713087.0}, {"date": "2018-08-30", "close": 29.68, "volume": 6068633.0}, {"date": "2018-08-31", "close": 29.59, "volume": 6939245.0}, {"date": "2018-09-04", "close": 29.2, "volume": 8682520.0}, {"date": "2018-09-05", "close": 29.47, "volume": 13902800.0}, {"date": "2018-09-06", "close": 28.5, "volume": 9628903.0}, {"date": "2018-09-07", "close": 28.58, "volume": 7790281.0}, {"date": "2018-09-10", "close": 28.52, "volume": 12801160.0}, {"date": "2018-09-11", "close": 28.57, "volume": 7924861.0}, {"date": "2018-09-12", "close": 28.39, "volume": 11780040.0}, {"date": "2018-09-13", "close": 28.19, "volume": 11573090.0}, {"date": "2018-09-14", "close": 28.09, "volume": 8539020.0}, {"date": "2018-09-17", "close": 28.24, "volume": 15860850.0}, {"date": "2018-09-18", "close": 28.09, "volume": 9676286.0}, {"date": "2018-09-19", "close": 28.19, "volume": 9098836.0}, {"date": "2018-09-20", "close": 28.25, "volume": 10804670.0}, {"date": "2018-09-21", "close": 27.88, "volume": 24648910.0}, {"date": "2018-09-24", "close": 27.56, "volume": 11139010.0}, {"date": "2018-09-25", "close": 27.26, "volume": 13181040.0}, {"date": "2018-09-26", "close": 27.1, "volume": 8209601.0}, {"date": "2018-09-27", "close": 27.26, "volume": 8730196.0}, {"date": "2018-09-28", "close": 27.19, "volume": 8618689.0}, {"date": "2018-10-01", "close": 27.66, "volume": 7681481.0}, {"date": "2018-10-02", "close": 27.65, "volume": 8372272.0}, {"date": "2018-10-03", "close": 27.98, "volume": 8274148.0}, {"date": "2018-10-04", "close": 27.77, "volume": 9229515.0}, {"date": "2018-10-05", "close": 27.62, "volume": 6873782.0}, {"date": "2018-10-08", "close": 27.69, "volume": 11377340.0}, {"date": "2018-10-09", "close": 27.63, "volume": 9053194.0}, {"date": "2018-10-10", "close": 27.2, "volume": 11768280.0}, {"date": "2018-10-11", "close": 26.59, "volume": 15913690.0}, {"date": "2018-10-12", "close": 26.68, "volume": 8317293.0}, {"date": "2018-10-15", "close": 26.77, "volume": 6780443.0}, {"date": "2018-10-16", "close": 26.94, "volume": 8683541.0}, {"date": "2018-10-17", "close": 26.88, "volume": 5858863.0}, {"date": "2018-10-18", "close": 26.65, "volume": 6108112.0}, {"date": "2018-10-19", "close": 26.74, "volume": 8688289.0}, {"date": "2018-10-22", "close": 26.28, "volume": 7324473.0}, {"date": "2018-10-23", "close": 25.9, "volume": 9683486.0}, {"date": "2018-10-24", "close": 25.26, "volume": 10557940.0}, {"date": "2018-10-25", "close": 25.02, "volume": 9662946.0}, {"date": "2018-10-26", "close": 24.32, "volume": 14959330.0}, {"date": "2018-10-29", "close": 24.03, "volume": 12794370.0}, {"date": "2018-10-30", "close": 24.2, "volume": 10581720.0}, {"date": "2018-10-31", "close": 24.33, "volume": 10320670.0}, {"date": "2018-11-01", "close": 25.75, "volume": 14426110.0}, {"date": "2018-11-02", "close": 25.58, "volume": 10435060.0}, {"date": "2018-11-05", "close": 25.72, "volume": 11007670.0}, {"date": "2018-11-06", "close": 25.74, "volume": 6005730.0}, {"date": "2018-11-07", "close": 26.48, "volume": 11705690.0}, {"date": "2018-11-08", "close": 25.55, "volume": 10376060.0}, {"date": "2018-11-09", "close": 25.33, "volume": 6699943.0}, {"date": "2018-11-12", "close": 24.83, "volume": 11147760.0}, {"date": "2018-11-13", "close": 24.32, "volume": 7306610.0}, {"date": "2018-11-14", "close": 24.75, "volume": 9073525.0}, {"date": "2018-11-15", "close": 25.0, "volume": 10583350.0}, {"date": "2018-11-16", "close": 25.13, "volume": 8644295.0}, {"date": "2018-11-19", "close": 25.33, "volume": 11468980.0}, {"date": "2018-11-20", "close": 24.65, "volume": 10970970.0}, {"date": "2018-11-21", "close": 25.03, "volume": 9480069.0}, {"date": "2018-11-23", "close": 24.54, "volume": 4871259.0}, {"date": "2018-11-26", "close": 24.81, "volume": 11054840.0}, {"date": "2018-11-27", "close": 24.99, "volume": 9618719.0}, {"date": "2018-11-28", "close": 25.34, "volume": 11260290.0}, {"date": "2018-11-29", "close": 25.56, "volume": 8852972.0}, {"date": "2018-11-30", "close": 25.32, "volume": 10366010.0}, {"date": "2018-12-03", "close": 25.7, "volume": 8634680.0}, {"date": "2018-12-04", "close": 25.05, "volume": 8245182.0}, {"date": "2018-12-06", "close": 24.53, "volume": 14413820.0}, {"date": "2018-12-07", "close": 24.48, "volume": 10061270.0}, {"date": "2018-12-10", "close": 24.08, "volume": 10893630.0}, {"date": "2018-12-11", "close": 23.93, "volume": 11073510.0}, {"date": "2018-12-12", "close": 24.19, "volume": 11007970.0}, {"date": "2018-12-13", "close": 23.86, "volume": 10150130.0}, {"date": "2018-12-14", "close": 23.45, "volume": 7154866.0}, {"date": "2018-12-17", "close": 22.98, "volume": 10239500.0}, {"date": "2018-12-18", "close": 22.42, "volume": 12151250.0}, {"date": "2018-12-19", "close": 22.32, "volume": 14506920.0}, {"date": "2018-12-20", "close": 21.84, "volume": 15131280.0}, {"date": "2018-12-21", "close": 21.78, "volume": 19351820.0}, {"date": "2018-12-24", "close": 20.58, "volume": 6961775.0}, {"date": "2018-12-26", "close": 21.67, "volume": 12739290.0}, {"date": "2018-12-27", "close": 21.46, "volume": 16321250.0}, {"date": "2018-12-28", "close": 21.48, "volume": 13425620.0}, {"date": "2018-12-31", "close": 22.05, "volume": 13561930.0}, {"date": "2019-01-02", "close": 22.42, "volume": 12112330.0}, {"date": "2019-01-03", "close": 22.61, "volume": 10314700.0}, {"date": "2019-01-04", "close": 23.55, "volume": 8971867.0}, {"date": "2019-01-07", "close": 24.15, "volume": 11300860.0}, {"date": "2019-01-08", "close": 24.87, "volume": 12718290.0}, {"date": "2019-01-09", "close": 25.15, "volume": 10321500.0}, {"date": "2019-01-10", "close": 25.15, "volume": 9837798.0}, {"date": "2019-01-11", "close": 25.04, "volume": 9324357.0}, {"date": "2019-01-14", "close": 25.31, "volume": 7859418.0}, {"date": "2019-01-15", "close": 25.45, "volume": 5959582.0}, {"date": "2019-01-16", "close": 25.86, "volume": 8654063.0}, {"date": "2019-01-17", "close": 26.16, "volume": 9030049.0}, {"date": "2019-01-18", "close": 26.4, "volume": 11163820.0}, {"date": "2019-01-22", "close": 26.16, "volume": 9397627.0}, {"date": "2019-01-23", "close": 25.82, "volume": 7022630.0}, {"date": "2019-01-24", "close": 26.5, "volume": 9589088.0}, {"date": "2019-01-25", "close": 26.67, "volume": 9622096.0}, {"date": "2019-01-28", "close": 26.58, "volume": 7489515.0}, {"date": "2019-01-29", "close": 26.68, "volume": 6079619.0}, {"date": "2019-01-30", "close": 27.02, "volume": 6270728.0}, {"date": "2019-01-31", "close": 26.93, "volume": 10331950.0}, {"date": "2019-02-01", "close": 27.43, "volume": 9693281.0}, {"date": "2019-02-04", "close": 27.37, "volume": 5331166.0}, {"date": "2019-02-05", "close": 27.35, "volume": 5067619.0}, {"date": "2019-02-06", "close": 27.06, "volume": 5883291.0}, {"date": "2019-02-07", "close": 26.68, "volume": 6725961.0}, {"date": "2019-02-08", "close": 26.88, "volume": 7757188.0}, {"date": "2019-02-11", "close": 26.72, "volume": 9768275.0}, {"date": "2019-02-12", "close": 26.73, "volume": 10089570.0}, {"date": "2019-02-13", "close": 27.03, "volume": 9226825.0}, {"date": "2019-02-14", "close": 26.86, "volume": 11008250.0}, {"date": "2019-02-15", "close": 27.27, "volume": 11116450.0}, {"date": "2019-02-19", "close": 27.42, "volume": 7137147.0}, {"date": "2019-02-20", "close": 27.35, "volume": 5360450.0}, {"date": "2019-02-21", "close": 27.06, "volume": 7616665.0}, {"date": "2019-02-22", "close": 27.11, "volume": 6697232.0}, {"date": "2019-02-25", "close": 27.35, "volume": 6535498.0}, {"date": "2019-02-26", "close": 26.97, "volume": 7273837.0}, {"date": "2019-02-27", "close": 27.09, "volume": 4630295.0}, {"date": "2019-02-28", "close": 26.69, "volume": 8638691.0}, {"date": "2019-03-01", "close": 27.43, "volume": 10920970.0}, {"date": "2019-03-04", "close": 27.4, "volume": 7259848.0}, {"date": "2019-03-05", "close": 27.44, "volume": 5494352.0}, {"date": "2019-03-06", "close": 27.35, "volume": 6044512.0}, {"date": "2019-03-07", "close": 26.94, "volume": 8585569.0}, {"date": "2019-03-08", "close": 26.93, "volume": 5278595.0}, {"date": "2019-03-11", "close": 27.36, "volume": 6013867.0}, {"date": "2019-03-12", "close": 27.53, "volume": 4899888.0}, {"date": "2019-03-13", "close": 27.7, "volume": 4846046.0}, {"date": "2019-03-14", "close": 27.73, "volume": 3739222.0}, {"date": "2019-03-15", "close": 27.56, "volume": 9076821.0}, {"date": "2019-03-18", "close": 27.79, "volume": 7510113.0}, {"date": "2019-03-19", "close": 28.13, "volume": 9815586.0}, {"date": "2019-03-20", "close": 28.35, "volume": 8682646.0}, {"date": "2019-03-21", "close": 28.93, "volume": 9138652.0}, {"date": "2019-03-22", "close": 28.47, "volume": 7949562.0}, {"date": "2019-03-25", "close": 28.7, "volume": 8932266.0}, {"date": "2019-03-26", "close": 28.61, "volume": 8385249.0}, {"date": "2019-03-27", "close": 28.49, "volume": 6321689.0}, {"date": "2019-03-28", "close": 28.66, "volume": 5378510.0}, {"date": "2019-03-29", "close": 28.72, "volume": 5596508.0}, {"date": "2019-04-01", "close": 29.27, "volume": 8172476.0}, {"date": "2019-04-02", "close": 29.35, "volume": 8195799.0}, {"date": "2019-04-03", "close": 28.91, "volume": 6674744.0}, {"date": "2019-04-04", "close": 28.82, "volume": 4332639.0}, {"date": "2019-04-05", "close": 29.11, "volume": 5675940.0}, {"date": "2019-04-08", "close": 29.0, "volume": 6099872.0}, {"date": "2019-04-09", "close": 28.71, "volume": 6457754.0}, {"date": "2019-04-10", "close": 28.66, "volume": 5575305.0}, {"date": "2019-04-11", "close": 28.76, "volume": 4528762.0}, {"date": "2019-04-12", "close": 28.94, "volume": 5062022.0}, {"date": "2019-04-15", "close": 28.53, "volume": 5459891.0}, {"date": "2019-04-16", "close": 28.63, "volume": 4019634.0}, {"date": "2019-04-17", "close": 28.39, "volume": 4752965.0}, {"date": "2019-04-18", "close": 28.32, "volume": 6097350.0}, {"date": "2019-04-22", "close": 28.76, "volume": 4138754.0}, {"date": "2019-04-23", "close": 28.82, "volume": 5431589.0}, {"date": "2019-04-24", "close": 28.68, "volume": 4325937.0}, {"date": "2019-04-25", "close": 28.47, "volume": 4900161.0}, {"date": "2019-04-26", "close": 28.49, "volume": 5641205.0}, {"date": "2019-04-29", "close": 28.29, "volume": 3664385.0}, {"date": "2019-04-30", "close": 28.33, "volume": 7990911.0}, {"date": "2019-05-01", "close": 27.98, "volume": 8313974.0}, {"date": "2019-05-02", "close": 27.46, "volume": 10917230.0}, {"date": "2019-05-03", "close": 27.59, "volume": 7141959.0}, {"date": "2019-05-06", "close": 27.38, "volume": 6112864.0}, {"date": "2019-05-07", "close": 27.52, "volume": 6422625.0}, {"date": "2019-05-08", "close": 27.09, "volume": 7051977.0}, {"date": "2019-05-09", "close": 26.96, "volume": 5626068.0}, {"date": "2019-05-10", "close": 27.55, "volume": 5480433.0}, {"date": "2019-05-13", "close": 27.24, "volume": 6293041.0}, {"date": "2019-05-14", "close": 27.48, "volume": 4055025.0}, {"date": "2019-05-15", "close": 27.71, "volume": 5142239.0}, {"date": "2019-05-16", "close": 27.63, "volume": 5804743.0}, {"date": "2019-05-17", "close": 27.5, "volume": 6336395.0}, {"date": "2019-05-20", "close": 27.46, "volume": 5700660.0}, {"date": "2019-05-21", "close": 27.89, "volume": 6248748.0}, {"date": "2019-05-22", "close": 27.63, "volume": 7515907.0}, {"date": "2019-05-23", "close": 27.01, "volume": 12596490.0}, {"date": "2019-05-24", "close": 26.99, "volume": 6490532.0}, {"date": "2019-05-28", "close": 26.38, "volume": 7269467.0}, {"date": "2019-05-29", "close": 26.3, "volume": 6075260.0}, {"date": "2019-05-30", "close": 26.63, "volume": 8568942.0}, {"date": "2019-05-31", "close": 26.38, "volume": 5463580.0}, {"date": "2019-06-03", "close": 26.87, "volume": 7411403.0}, {"date": "2019-06-04", "close": 27.69, "volume": 6966139.0}, {"date": "2019-06-05", "close": 27.85, "volume": 9042117.0}, {"date": "2019-06-06", "close": 27.55, "volume": 7550119.0}, {"date": "2019-06-07", "close": 27.76, "volume": 7688807.0}, {"date": "2019-06-10", "close": 27.48, "volume": 5667994.0}, {"date": "2019-06-11", "close": 27.63, "volume": 4720199.0}, {"date": "2019-06-12", "close": 27.21, "volume": 5207406.0}, {"date": "2019-06-13", "close": 27.38, "volume": 6288545.0}, {"date": "2019-06-14", "close": 26.99, "volume": 4804986.0}, {"date": "2019-06-17", "close": 27.04, "volume": 5665947.0}, {"date": "2019-06-18", "close": 27.26, "volume": 8083167.0}, {"date": "2019-06-19", "close": 26.95, "volume": 8215782.0}, {"date": "2019-06-20", "close": 27.33, "volume": 7851706.0}, {"date": "2019-06-21", "close": 27.7, "volume": 9916483.0}, {"date": "2019-06-24", "close": 27.15, "volume": 6609054.0}, {"date": "2019-06-25", "close": 26.79, "volume": 6368579.0}, {"date": "2019-06-26", "close": 27.5, "volume": 8269264.0}, {"date": "2019-06-27", "close": 27.54, "volume": 6886305.0}, {"date": "2019-06-28", "close": 28.04, "volume": 8299845.0}, {"date": "2019-07-01", "close": 28.06, "volume": 5519323.0}, {"date": "2019-07-02", "close": 28.2, "volume": 6771295.0}, {"date": "2019-07-03", "close": 28.39, "volume": 3105338.0}, {"date": "2019-07-05", "close": 28.35, "volume": 3503420.0}, {"date": "2019-07-08", "close": 28.44, "volume": 4869057.0}, {"date": "2019-07-09", "close": 28.74, "volume": 5811433.0}, {"date": "2019-07-10", "close": 28.82, "volume": 6074755.0}, {"date": "2019-07-11", "close": 28.71, "volume": 4450575.0}, {"date": "2019-07-12", "close": 28.85, "volume": 3864342.0}, {"date": "2019-07-15", "close": 28.8, "volume": 5132665.0}, {"date": "2019-07-16", "close": 28.2, "volume": 9328572.0}, {"date": "2019-07-17", "close": 27.72, "volume": 6688944.0}, {"date": "2019-07-18", "close": 27.56, "volume": 6281339.0}, {"date": "2019-07-19", "close": 27.57, "volume": 5383294.0}, {"date": "2019-07-22", "close": 27.62, "volume": 4301353.0}, {"date": "2019-07-23", "close": 27.31, "volume": 5686610.0}, {"date": "2019-07-24", "close": 26.9, "volume": 7909288.0}, {"date": "2019-07-25", "close": 26.32, "volume": 9290527.0}, {"date": "2019-07-26", "close": 25.13, "volume": 20259920.0}, {"date": "2019-07-29", "close": 24.79, "volume": 10763490.0}, {"date": "2019-07-30", "close": 25.02, "volume": 8156352.0}, {"date": "2019-07-31", "close": 24.64, "volume": 18840700.0}, {"date": "2019-08-01", "close": 25.52, "volume": 14781770.0}, {"date": "2019-08-02", "close": 25.01, "volume": 12022280.0}, {"date": "2019-08-05", "close": 23.78, "volume": 14376440.0}, {"date": "2019-08-06", "close": 23.53, "volume": 10998890.0}, {"date": "2019-08-07", "close": 23.62, "volume": 13704040.0}, {"date": "2019-08-08", "close": 24.03, "volume": 10279380.0}, {"date": "2019-08-09", "close": 23.99, "volume": 7444736.0}, {"date": "2019-08-12", "close": 23.7, "volume": 5845176.0}, {"date": "2019-08-13", "close": 23.89, "volume": 7827619.0}, {"date": "2019-08-14", "close": 23.11, "volume": 9292753.0}, {"date": "2019-08-15", "close": 22.92, "volume": 10311330.0}, {"date": "2019-08-16", "close": 23.28, "volume": 10550680.0}, {"date": "2019-08-19", "close": 23.56, "volume": 10424040.0}, {"date": "2019-08-20", "close": 23.53, "volume": 7362973.0}, {"date": "2019-08-21", "close": 23.88, "volume": 10310730.0}, {"date": "2019-08-22", "close": 23.6, "volume": 5790893.0}, {"date": "2019-08-23", "close": 22.88, "volume": 8264252.0}, {"date": "2019-08-26", "close": 22.93, "volume": 5756554.0}, {"date": "2019-08-27", "close": 22.92, "volume": 8321015.0}, {"date": "2019-08-28", "close": 23.33, "volume": 5692376.0}, {"date": "2019-08-29", "close": 23.71, "volume": 6322070.0}, {"date": "2019-08-30", "close": 23.6, "volume": 5842845.0}, {"date": "2019-09-03", "close": 23.55, "volume": 4491511.0}, {"date": "2019-09-04", "close": 23.7, "volume": 6720057.0}, {"date": "2019-09-05", "close": 24.07, "volume": 8855616.0}, {"date": "2019-09-06", "close": 24.12, "volume": 4950679.0}, {"date": "2019-09-09", "close": 24.68, "volume": 7065529.0}, {"date": "2019-09-10", "close": 24.85, "volume": 9107132.0}, {"date": "2019-09-11", "close": 24.96, "volume": 7274176.0}, {"date": "2019-09-12", "close": 24.29, "volume": 6851295.0}, {"date": "2019-09-13", "close": 24.7, "volume": 6009916.0}, {"date": "2019-09-16", "close": 24.99, "volume": 9808508.0}, {"date": "2019-09-17", "close": 25.0, "volume": 7980899.0}, {"date": "2019-09-18", "close": 24.84, "volume": 4734435.0}, {"date": "2019-09-19", "close": 24.81, "volume": 4555759.0}, {"date": "2019-09-20", "close": 24.71, "volume": 11306940.0}, {"date": "2019-09-23", "close": 24.61, "volume": 5488031.0}, {"date": "2019-09-24", "close": 24.29, "volume": 7480105.0}, {"date": "2019-09-25", "close": 24.4, "volume": 6608144.0}, {"date": "2019-09-26", "close": 24.13, "volume": 7401476.0}, {"date": "2019-09-27", "close": 24.2, "volume": 5016863.0}, {"date": "2019-09-30", "close": 24.06, "volume": 5812408.0}, {"date": "2019-10-01", "close": 23.82, "volume": 7426060.0}, {"date": "2019-10-02", "close": 23.37, "volume": 7609305.0}, {"date": "2019-10-03", "close": 23.56, "volume": 6334336.0}, {"date": "2019-10-04", "close": 23.65, "volume": 6127362.0}, {"date": "2019-10-07", "close": 23.48, "volume": 5480537.0}, {"date": "2019-10-08", "close": 22.91, "volume": 6142679.0}, {"date": "2019-10-09", "close": 22.72, "volume": 7526884.0}, {"date": "2019-10-10", "close": 22.74, "volume": 7934848.0}, {"date": "2019-10-11", "close": 23.09, "volume": 8382717.0}, {"date": "2019-10-14", "close": 23.12, "volume": 8262164.0}, {"date": "2019-10-15", "close": 23.15, "volume": 6979177.0}, {"date": "2019-10-16", "close": 22.81, "volume": 8213985.0}, {"date": "2019-10-17", "close": 22.8, "volume": 7750964.0}, {"date": "2019-10-18", "close": 22.91, "volume": 10632960.0}, {"date": "2019-10-21", "close": 23.04, "volume": 11120400.0}, {"date": "2019-10-22", "close": 23.21, "volume": 8043888.0}, {"date": "2019-10-23", "close": 23.46, "volume": 8023079.0}, {"date": "2019-10-24", "close": 23.22, "volume": 7564403.0}, {"date": "2019-10-25", "close": 23.24, "volume": 8602868.0}, {"date": "2019-10-28", "close": 22.97, "volume": 7113755.0}, {"date": "2019-10-29", "close": 23.22, "volume": 11210420.0}, {"date": "2019-10-30", "close": 22.89, "volume": 8801617.0}, {"date": "2019-10-31", "close": 22.31, "volume": 16999330.0}, {"date": "2019-11-01", "close": 22.89, "volume": 8401510.0}, {"date": "2019-11-04", "close": 23.33, "volume": 11353670.0}, {"date": "2019-11-05", "close": 22.95, "volume": 15448830.0}, {"date": "2019-11-06", "close": 22.24, "volume": 11410620.0}, {"date": "2019-11-07", "close": 22.13, "volume": 9710770.0}, {"date": "2019-11-08", "close": 22.09, "volume": 15215260.0}, {"date": "2019-11-11", "close": 22.08, "volume": 8674215.0}, {"date": "2019-11-12", "close": 22.04, "volume": 8502658.0}, {"date": "2019-11-13", "close": 22.04, "volume": 13267660.0}, {"date": "2019-11-14", "close": 21.95, "volume": 8829798.0}, {"date": "2019-11-15", "close": 22.36, "volume": 7442937.0}, {"date": "2019-11-18", "close": 22.3, "volume": 12688610.0}, {"date": "2019-11-19", "close": 22.14, "volume": 17917190.0}, {"date": "2019-11-20", "close": 22.38, "volume": 15700070.0}, {"date": "2019-11-21", "close": 22.79, "volume": 14929440.0}, {"date": "2019-11-22", "close": 23.1, "volume": 9702993.0}, {"date": "2019-11-25", "close": 23.09, "volume": 8603374.0}, {"date": "2019-11-26", "close": 22.87, "volume": 10253430.0}, {"date": "2019-11-27", "close": 22.71, "volume": 9132372.0}, {"date": "2019-11-29", "close": 22.72, "volume": 4829023.0}, {"date": "2019-12-02", "close": 22.55, "volume": 8354383.0}, {"date": "2019-12-03", "close": 22.2, "volume": 13664030.0}, {"date": "2019-12-04", "close": 22.13, "volume": 9406611.0}, {"date": "2019-12-05", "close": 22.19, "volume": 15031510.0}, {"date": "2019-12-06", "close": 22.39, "volume": 14489360.0}, {"date": "2019-12-09", "close": 22.9, "volume": 10841240.0}, {"date": "2019-12-10", "close": 22.94, "volume": 8633452.0}, {"date": "2019-12-11", "close": 23.19, "volume": 10547020.0}, {"date": "2019-12-12", "close": 22.65, "volume": 14161720.0}, {"date": "2019-12-13", "close": 22.71, "volume": 9795885.0}, {"date": "2019-12-16", "close": 22.82, "volume": 17778620.0}, {"date": "2019-12-17", "close": 22.94, "volume": 13414280.0}, {"date": "2019-12-18", "close": 23.08, "volume": 16494070.0}, {"date": "2019-12-19", "close": 23.5, "volume": 18020070.0}, {"date": "2019-12-20", "close": 23.8, "volume": 23030560.0}, {"date": "2019-12-23", "close": 23.94, "volume": 8580085.0}, {"date": "2019-12-24", "close": 23.84, "volume": 3207582.0}, {"date": "2019-12-26", "close": 23.81, "volume": 5160549.0}, {"date": "2019-12-27", "close": 23.59, "volume": 6782674.0}, {"date": "2019-12-30", "close": 23.2, "volume": 8949952.0}, {"date": "2019-12-31", "close": 23.72, "volume": 8600245.0}, {"date": "2020-01-02", "close": 23.49, "volume": 6820709.0}, {"date": "2020-01-03", "close": 23.59, "volume": 7542747.0}, {"date": "2020-01-06", "close": 23.9, "volume": 12104190.0}, {"date": "2020-01-07", "close": 23.9, "volume": 8954512.0}, {"date": "2020-01-08", "close": 23.53, "volume": 7396542.0}, {"date": "2020-01-09", "close": 23.67, "volume": 11794840.0}, {"date": "2020-01-10", "close": 23.5, "volume": 7634411.0}, {"date": "2020-01-13", "close": 23.78, "volume": 7317689.0}, {"date": "2020-01-14", "close": 23.84, "volume": 9979106.0}, {"date": "2020-01-15", "close": 23.81, "volume": 8308125.0}, {"date": "2020-01-16", "close": 24.04, "volume": 6574688.0}, {"date": "2020-01-17", "close": 23.86, "volume": 10783700.0}, {"date": "2020-01-21", "close": 23.01, "volume": 14177640.0}, {"date": "2020-01-22", "close": 22.64, "volume": 12649430.0}, {"date": "2020-01-23", "close": 22.44, "volume": 18374270.0}, {"date": "2020-01-24", "close": 22.19, "volume": 11813070.0}, {"date": "2020-01-27", "close": 21.61, "volume": 11808970.0}, {"date": "2020-01-28", "close": 21.64, "volume": 9035082.0}, {"date": "2020-01-29", "close": 21.16, "volume": 11649980.0}, {"date": "2020-01-30", "close": 21.27, "volume": 20132410.0}, {"date": "2020-01-31", "close": 20.69, "volume": 15468470.0}, {"date": "2020-02-03", "close": 21.12, "volume": 12666240.0}, {"date": "2020-02-04", "close": 21.48, "volume": 10581910.0}, {"date": "2020-02-05", "close": 21.65, "volume": 8917310.0}, {"date": "2020-02-06", "close": 21.44, "volume": 6453298.0}, {"date": "2020-02-07", "close": 21.06, "volume": 7454674.0}, {"date": "2020-02-10", "close": 21.43, "volume": 15350760.0}, {"date": "2020-02-11", "close": 21.47, "volume": 8698384.0}, {"date": "2020-02-12", "close": 21.55, "volume": 7427063.0}, {"date": "2020-02-13", "close": 21.62, "volume": 7657256.0}, {"date": "2020-02-14", "close": 21.54, "volume": 6068915.0}, {"date": "2020-02-18", "close": 21.49, "volume": 6607682.0}, {"date": "2020-02-19", "close": 21.55, "volume": 8204468.0}, {"date": "2020-02-20", "close": 22.05, "volume": 15277610.0}, {"date": "2020-02-21", "close": 21.52, "volume": 13704930.0}, {"date": "2020-02-24", "close": 20.4, "volume": 13015500.0}, {"date": "2020-02-25", "close": 19.25, "volume": 20907610.0}, {"date": "2020-02-26", "close": 19.22, "volume": 17387220.0}, {"date": "2020-02-27", "close": 18.9, "volume": 23786880.0}, {"date": "2020-02-28", "close": 19.05, "volume": 29172040.0}, {"date": "2020-03-02", "close": 19.6, "volume": 21628650.0}, {"date": "2020-03-03", "close": 18.98, "volume": 21729370.0}, {"date": "2020-03-04", "close": 19.42, "volume": 10981970.0}, {"date": "2020-03-05", "close": 18.56, "volume": 18141420.0}, {"date": "2020-03-06", "close": 17.45, "volume": 23905690.0}, {"date": "2020-03-09", "close": 14.99, "volume": 37463570.0}, {"date": "2020-03-10", "close": 16.29, "volume": 33543130.0}, {"date": "2020-03-11", "close": 16.02, "volume": 24863190.0}, {"date": "2020-03-12", "close": 13.29, "volume": 22845500.0}, {"date": "2020-03-13", "close": 15.81, "volume": 28506270.0}, {"date": "2020-03-16", "close": 13.49, "volume": 17948860.0}, {"date": "2020-03-17", "close": 12.13, "volume": 28707600.0}, {"date": "2020-03-18", "close": 9.25, "volume": 44538490.0}, {"date": "2020-03-19", "close": 10.82, "volume": 31158380.0}, {"date": "2020-03-20", "close": 11.53, "volume": 25383760.0}, {"date": "2020-03-23", "close": 11.15, "volume": 19182810.0}, {"date": "2020-03-24", "close": 12.92, "volume": 17571100.0}, {"date": "2020-03-25", "close": 13.39, "volume": 20759540.0}, {"date": "2020-03-26", "close": 14.25, "volume": 16218910.0}, {"date": "2020-03-27", "close": 13.91, "volume": 17717110.0}, {"date": "2020-03-30", "close": 13.82, "volume": 19610680.0}, {"date": "2020-03-31", "close": 14.15, "volume": 22672220.0}, {"date": "2020-04-01", "close": 13.33, "volume": 18135210.0}, {"date": "2020-04-02", "close": 14.38, "volume": 23678160.0}, {"date": "2020-04-03", "close": 13.65, "volume": 27093610.0}, {"date": "2020-04-06", "close": 13.5, "volume": 25110100.0}, {"date": "2020-04-07", "close": 15.15, "volume": 30594210.0}, {"date": "2020-04-08", "close": 15.34, "volume": 13552730.0}, {"date": "2020-04-09", "close": 16.59, "volume": 20871520.0}, {"date": "2020-04-13", "close": 17.1, "volume": 15168170.0}, {"date": "2020-04-14", "close": 17.31, "volume": 13708770.0}, {"date": "2020-04-15", "close": 16.81, "volume": 13693890.0}, {"date": "2020-04-16", "close": 16.59, "volume": 10492440.0}, {"date": "2020-04-17", "close": 18.08, "volume": 13609490.0}, {"date": "2020-04-20", "close": 18.49, "volume": 19199450.0}, {"date": "2020-04-21", "close": 18.02, "volume": 19287870.0}, {"date": "2020-04-22", "close": 17.66, "volume": 15215490.0}, {"date": "2020-04-23", "close": 17.51, "volume": 15783720.0}, {"date": "2020-04-24", "close": 18.28, "volume": 11483220.0}, {"date": "2020-04-27", "close": 18.52, "volume": 11262580.0}, {"date": "2020-04-28", "close": 18.91, "volume": 9803423.0}, {"date": "2020-04-29", "close": 19.46, "volume": 10785730.0}, {"date": "2020-04-30", "close": 19.37, "volume": 15052380.0}, {"date": "2020-05-01", "close": 18.55, "volume": 13346500.0}, {"date": "2020-05-04", "close": 19.13, "volume": 14933180.0}, {"date": "2020-05-05", "close": 19.0, "volume": 12698780.0}, {"date": "2020-05-06", "close": 18.61, "volume": 10324760.0}, {"date": "2020-05-07", "close": 19.21, "volume": 10776000.0}, {"date": "2020-05-08", "close": 19.47, "volume": 8303255.0}, {"date": "2020-05-11", "close": 19.53, "volume": 7670945.0}, {"date": "2020-05-12", "close": 19.08, "volume": 11739860.0}, {"date": "2020-05-13", "close": 18.48, "volume": 12659930.0}, {"date": "2020-05-14", "close": 18.49, "volume": 10973910.0}, {"date": "2020-05-15", "close": 18.76, "volume": 8071939.0}, {"date": "2020-05-18", "close": 19.58, "volume": 8632036.0}, {"date": "2020-05-19", "close": 19.42, "volume": 10702850.0}, {"date": "2020-05-20", "close": 19.72, "volume": 7978134.0}, {"date": "2020-05-21", "close": 19.47, "volume": 6457557.0}, {"date": "2020-05-22", "close": 19.65, "volume": 5256822.0}, {"date": "2020-05-26", "close": 20.43, "volume": 7778225.0}, {"date": "2020-05-27", "close": 20.47, "volume": 10472100.0}, {"date": "2020-05-28", "close": 19.96, "volume": 10025310.0}, {"date": "2020-05-29", "close": 20.43, "volume": 15328700.0}, {"date": "2020-06-01", "close": 20.44, "volume": 8675231.0}, {"date": "2020-06-02", "close": 20.34, "volume": 14894240.0}, {"date": "2020-06-03", "close": 20.66, "volume": 8659608.0}, {"date": "2020-06-04", "close": 20.71, "volume": 8333113.0}, {"date": "2020-06-05", "close": 21.14, "volume": 10104740.0}, {"date": "2020-06-08", "close": 21.58, "volume": 11338590.0}, {"date": "2020-06-09", "close": 20.53, "volume": 11051760.0}, {"date": "2020-06-10", "close": 20.14, "volume": 10851270.0}, {"date": "2020-06-11", "close": 18.17, "volume": 12346840.0}, {"date": "2020-06-12", "close": 18.23, "volume": 9381292.0}, {"date": "2020-06-15", "close": 19.12, "volume": 13572990.0}, {"date": "2020-06-16", "close": 19.36, "volume": 9299079.0}, {"date": "2020-06-17", "close": 18.98, "volume": 6779745.0}, {"date": "2020-06-18", "close": 19.45, "volume": 8987919.0}, {"date": "2020-06-19", "close": 19.22, "volume": 15218020.0}, {"date": "2020-06-22", "close": 19.54, "volume": 8896333.0}, {"date": "2020-06-23", "close": 19.42, "volume": 10361630.0}, {"date": "2020-06-24", "close": 18.84, "volume": 12459550.0}, {"date": "2020-06-25", "close": 19.1, "volume": 7881214.0}, {"date": "2020-06-26", "close": 18.51, "volume": 14199180.0}, {"date": "2020-06-29", "close": 18.37, "volume": 13203250.0}, {"date": "2020-06-30", "close": 19.02, "volume": 9757156.0}, {"date": "2020-07-01", "close": 18.81, "volume": 7828243.0}, {"date": "2020-07-02", "close": 19.08, "volume": 5848338.0}, {"date": "2020-07-06", "close": 19.31, "volume": 10831240.0}, {"date": "2020-07-07", "close": 18.91, "volume": 6266291.0}, {"date": "2020-07-08", "close": 18.94, "volume": 6808306.0}, {"date": "2020-07-09", "close": 18.27, "volume": 9883047.0}, {"date": "2020-07-10", "close": 18.55, "volume": 7559337.0}, {"date": "2020-07-13", "close": 18.56, "volume": 6721635.0}, {"date": "2020-07-14", "close": 19.1, "volume": 8186211.0}, {"date": "2020-07-15", "close": 20.08, "volume": 9250685.0}, {"date": "2020-07-16", "close": 19.9, "volume": 9979551.0}, {"date": "2020-07-17", "close": 19.77, "volume": 5599590.0}, {"date": "2020-07-20", "close": 19.29, "volume": 6013834.0}, {"date": "2020-07-21", "close": 20.11, "volume": 7278619.0}, {"date": "2020-07-22", "close": 19.45, "volume": 6712055.0}, {"date": "2020-07-23", "close": 19.32, "volume": 6739303.0}, {"date": "2020-07-24", "close": 19.21, "volume": 5652728.0}, {"date": "2020-07-27", "close": 18.83, "volume": 8464098.0}, {"date": "2020-07-28", "close": 18.87, "volume": 6791523.0}, {"date": "2020-07-29", "close": 19.77, "volume": 9819666.0}, {"date": "2020-07-30", "close": 19.34, "volume": 6398382.0}, {"date": "2020-07-31", "close": 19.13, "volume": 17654800.0}, {"date": "2020-08-03", "close": 19.72, "volume": 7576622.0}, {"date": "2020-08-04", "close": 21.34, "volume": 15003220.0}, {"date": "2020-08-05", "close": 21.29, "volume": 8980727.0}, {"date": "2020-08-06", "close": 20.82, "volume": 10073180.0}, {"date": "2020-08-07", "close": 20.85, "volume": 7112987.0}, {"date": "2020-08-10", "close": 21.54, "volume": 6601124.0}, {"date": "2020-08-11", "close": 21.42, "volume": 9427786.0}, {"date": "2020-08-12", "close": 21.61, "volume": 6549421.0}, {"date": "2020-08-13", "close": 21.57, "volume": 4896218.0}, {"date": "2020-08-14", "close": 22.13, "volume": 6429549.0}, {"date": "2020-08-17", "close": 22.34, "volume": 6200903.0}, {"date": "2020-08-18", "close": 21.8, "volume": 5900319.0}, {"date": "2020-08-19", "close": 21.65, "volume": 4776482.0}, {"date": "2020-08-20", "close": 21.4, "volume": 5617895.0}, {"date": "2020-08-21", "close": 21.41, "volume": 4976874.0}, {"date": "2020-08-24", "close": 21.68, "volume": 7129954.0}, {"date": "2020-08-25", "close": 21.39, "volume": 6430332.0}, {"date": "2020-08-26", "close": 21.05, "volume": 6302836.0}, {"date": "2020-08-27", "close": 20.96, "volume": 8595980.0}, {"date": "2020-08-28", "close": 21.07, "volume": 5386235.0}, {"date": "2020-08-31", "close": 20.76, "volume": 7016760.0}, {"date": "2020-09-01", "close": 20.96, "volume": 6669850.0}, {"date": "2020-09-02", "close": 21.28, "volume": 7580207.0}, {"date": "2020-09-03", "close": 20.9, "volume": 7085137.0}, {"date": "2020-09-04", "close": 20.69, "volume": 5648698.0}, {"date": "2020-09-08", "close": 20.48, "volume": 8801079.0}, {"date": "2020-09-09", "close": 21.02, "volume": 10455400.0}, {"date": "2020-09-10", "close": 20.18, "volume": 8165866.0}, {"date": "2020-09-11", "close": 20.23, "volume": 8056288.0}, {"date": "2020-09-14", "close": 20.85, "volume": 9825107.0}, {"date": "2020-09-15", "close": 20.87, "volume": 11783270.0}, {"date": "2020-09-16", "close": 21.42, "volume": 15080550.0}, {"date": "2020-09-17", "close": 21.31, "volume": 14878510.0}, {"date": "2020-09-18", "close": 20.74, "volume": 20268110.0}, {"date": "2020-09-21", "close": 20.67, "volume": 13688730.0}, {"date": "2020-09-22", "close": 20.81, "volume": 15377230.0}, {"date": "2020-09-23", "close": 19.91, "volume": 13384130.0}, {"date": "2020-09-24", "close": 19.93, "volume": 9753237.0}, {"date": "2020-09-25", "close": 19.98, "volume": 7983427.0}, {"date": "2020-09-28", "close": 20.4, "volume": 7699456.0}, {"date": "2020-09-29", "close": 20.26, "volume": 7138711.0}, {"date": "2020-09-30", "close": 19.65, "volume": 11834240.0}, {"date": "2020-10-01", "close": 18.78, "volume": 14455510.0}, {"date": "2020-10-02", "close": 19.09, "volume": 11697160.0}, {"date": "2020-10-05", "close": 19.54, "volume": 6172395.0}, {"date": "2020-10-06", "close": 19.33, "volume": 11579000.0}, {"date": "2020-10-07", "close": 19.39, "volume": 7281215.0}, {"date": "2020-10-08", "close": 19.99, "volume": 6586405.0}, {"date": "2020-10-09", "close": 19.42, "volume": 10103790.0}, {"date": "2020-10-12", "close": 19.45, "volume": 9509027.0}, {"date": "2020-10-13", "close": 19.42, "volume": 9032878.0}, {"date": "2020-10-14", "close": 19.68, "volume": 8339524.0}, {"date": "2020-10-15", "close": 19.71, "volume": 10619690.0}, {"date": "2020-10-16", "close": 19.27, "volume": 8206413.0}, {"date": "2020-10-19", "close": 19.29, "volume": 8062437.0}, {"date": "2020-10-20", "close": 19.69, "volume": 7906306.0}, {"date": "2020-10-21", "close": 19.3, "volume": 8004913.0}, {"date": "2020-10-22", "close": 20.31, "volume": 7531965.0}, {"date": "2020-10-23", "close": 19.96, "volume": 9174941.0}, {"date": "2020-10-26", "close": 19.2, "volume": 8787152.0}, {"date": "2020-10-27", "close": 19.42, "volume": 7731398.0}, {"date": "2020-10-28", "close": 18.86, "volume": 8483317.0}, {"date": "2020-10-29", "close": 19.1, "volume": 7855943.0}, {"date": "2020-10-30", "close": 19.19, "volume": 8927902.0}, {"date": "2020-11-02", "close": 18.77, "volume": 11361950.0}, {"date": "2020-11-03", "close": 18.98, "volume": 6950095.0}, {"date": "2020-11-04", "close": 19.09, "volume": 6642607.0}, {"date": "2020-11-05", "close": 19.11, "volume": 7951632.0}, {"date": "2020-11-06", "close": 18.26, "volume": 9441853.0}, {"date": "2020-11-09", "close": 19.35, "volume": 14372980.0}, {"date": "2020-11-10", "close": 19.99, "volume": 10901790.0}, {"date": "2020-11-11", "close": 20.02, "volume": 8656040.0}, {"date": "2020-11-12", "close": 19.34, "volume": 8294971.0}, {"date": "2020-11-13", "close": 20.04, "volume": 6460649.0}, {"date": "2020-11-16", "close": 20.23, "volume": 9347476.0}, {"date": "2020-11-17", "close": 20.83, "volume": 12104350.0}, {"date": "2020-11-18", "close": 20.0, "volume": 13813690.0}, {"date": "2020-11-19", "close": 20.16, "volume": 11611890.0}, {"date": "2020-11-20", "close": 20.34, "volume": 7399645.0}, {"date": "2020-11-23", "close": 21.28, "volume": 8205955.0}, {"date": "2020-11-24", "close": 21.96, "volume": 10427670.0}, {"date": "2020-11-25", "close": 21.62, "volume": 7386884.0}, {"date": "2020-11-27", "close": 21.46, "volume": 4241371.0}, {"date": "2020-11-30", "close": 20.98, "volume": 11549020.0}, {"date": "2020-12-01", "close": 20.9, "volume": 7958920.0}, {"date": "2020-12-02", "close": 21.65, "volume": 9128656.0}, {"date": "2020-12-03", "close": 21.56, "volume": 12486000.0}, {"date": "2020-12-04", "close": 22.49, "volume": 11615680.0}, {"date": "2020-12-07", "close": 21.6, "volume": 11536650.0}, {"date": "2020-12-08", "close": 22.1, "volume": 11912890.0}, {"date": "2020-12-09", "close": 22.4, "volume": 11935920.0}, {"date": "2020-12-10", "close": 22.0, "volume": 11989280.0}, {"date": "2020-12-11", "close": 21.93, "volume": 10224140.0}, {"date": "2020-12-14", "close": 21.51, "volume": 19693000.0}, {"date": "2020-12-15", "close": 22.33, "volume": 11672270.0}, {"date": "2020-12-16", "close": 21.75, "volume": 6837247.0}, {"date": "2020-12-17", "close": 21.8, "volume": 9335496.0}, {"date": "2020-12-18", "close": 21.18, "volume": 16225030.0}, {"date": "2020-12-21", "close": 20.7, "volume": 11493710.0}, {"date": "2020-12-22", "close": 20.61, "volume": 8429886.0}, {"date": "2020-12-23", "close": 20.75, "volume": 6606719.0}, {"date": "2020-12-24", "close": 20.74, "volume": 2684846.0}, {"date": "2020-12-28", "close": 20.14, "volume": 6105929.0}, {"date": "2020-12-29", "close": 20.08, "volume": 6035828.0}, {"date": "2020-12-30", "close": 19.94, "volume": 6792562.0}, {"date": "2020-12-31", "close": 20.05, "volume": 6848634.0}, {"date": "2021-01-04", "close": 20.1, "volume": 10902430.0}, {"date": "2021-01-05", "close": 20.71, "volume": 9363961.0}, {"date": "2021-01-06", "close": 21.5, "volume": 10284970.0}, {"date": "2021-01-07", "close": 21.54, "volume": 8601612.0}, {"date": "2021-01-08", "close": 21.3, "volume": 13048640.0}, {"date": "2021-01-11", "close": 21.51, "volume": 5132090.0}, {"date": "2021-01-12", "close": 22.43, "volume": 10469890.0}, {"date": "2021-01-13", "close": 22.24, "volume": 7347481.0}, {"date": "2021-01-14", "close": 22.69, "volume": 15296070.0}, {"date": "2021-01-15", "close": 22.5, "volume": 10453420.0}, {"date": "2021-01-19", "close": 22.45, "volume": 12455330.0}, {"date": "2021-01-20", "close": 22.43, "volume": 8888297.0}, {"date": "2021-01-21", "close": 21.67, "volume": 7694735.0}, {"date": "2021-01-22", "close": 21.6, "volume": 9706074.0}, {"date": "2021-01-25", "close": 21.66, "volume": 10399170.0}, {"date": "2021-01-26", "close": 21.44, "volume": 7628099.0}, {"date": "2021-01-27", "close": 21.21, "volume": 10041150.0}, {"date": "2021-01-28", "close": 21.46, "volume": 9058465.0}, {"date": "2021-01-29", "close": 21.23, "volume": 9254424.0}, {"date": "2021-02-01", "close": 21.29, "volume": 7655187.0}, {"date": "2021-02-02", "close": 21.42, "volume": 8737126.0}, {"date": "2021-02-03", "close": 21.92, "volume": 5783074.0}, {"date": "2021-02-04", "close": 22.02, "volume": 5773522.0}, {"date": "2021-02-05", "close": 22.09, "volume": 6573994.0}, {"date": "2021-02-08", "close": 22.5, "volume": 7583003.0}, {"date": "2021-02-09", "close": 22.26, "volume": 6286462.0}, {"date": "2021-02-10", "close": 22.81, "volume": 9794496.0}, {"date": "2021-02-11", "close": 22.28, "volume": 10640820.0}, {"date": "2021-02-12", "close": 22.84, "volume": 10700370.0}, {"date": "2021-02-16", "close": 22.91, "volume": 7325765.0}, {"date": "2021-02-17", "close": 23.09, "volume": 6180307.0}, {"date": "2021-02-18", "close": 22.26, "volume": 10230530.0}, {"date": "2021-02-19", "close": 22.64, "volume": 6130847.0}, {"date": "2021-02-22", "close": 22.91, "volume": 7998679.0}, {"date": "2021-02-23", "close": 23.84, "volume": 13980000.0}, {"date": "2021-02-24", "close": 23.91, "volume": 11354670.0}, {"date": "2021-02-25", "close": 23.45, "volume": 7961669.0}, {"date": "2021-02-26", "close": 22.84, "volume": 10419000.0}, {"date": "2021-03-01", "close": 23.59, "volume": 7913783.0}, {"date": "2021-03-02", "close": 23.72, "volume": 6193766.0}, {"date": "2021-03-03", "close": 23.74, "volume": 8137746.0}, {"date": "2021-03-04", "close": 24.11, "volume": 8005214.0}, {"date": "2021-03-05", "close": 24.26, "volume": 11503380.0}, {"date": "2021-03-08", "close": 24.12, "volume": 11163160.0}, {"date": "2021-03-09", "close": 23.56, "volume": 13657290.0}, {"date": "2021-03-10", "close": 24.4, "volume": 12505460.0}, {"date": "2021-03-11", "close": 23.9, "volume": 10179260.0}, {"date": "2021-03-12", "close": 23.93, "volume": 8036935.0}, {"date": "2021-03-15", "close": 23.67, "volume": 9868108.0}, {"date": "2021-03-16", "close": 23.22, "volume": 8884925.0}, {"date": "2021-03-17", "close": 23.38, "volume": 7009535.0}, {"date": "2021-03-18", "close": 22.76, "volume": 9859726.0}, {"date": "2021-03-19", "close": 22.95, "volume": 11920690.0}, {"date": "2021-03-22", "close": 22.99, "volume": 8169500.0}, {"date": "2021-03-23", "close": 23.01, "volume": 10829100.0}, {"date": "2021-03-24", "close": 23.49, "volume": 11231400.0}, {"date": "2021-03-25", "close": 23.94, "volume": 11257760.0}, {"date": "2021-03-26", "close": 24.56, "volume": 9224765.0}, {"date": "2021-03-29", "close": 24.04, "volume": 7723066.0}, {"date": "2021-03-30", "close": 23.68, "volume": 9783269.0}, {"date": "2021-03-31", "close": 23.69, "volume": 7789442.0}, {"date": "2021-04-01", "close": 23.9, "volume": 6511060.0}, {"date": "2021-04-05", "close": 23.75, "volume": 5919443.0}, {"date": "2021-04-06", "close": 23.77, "volume": 5834119.0}, {"date": "2021-04-07", "close": 24.12, "volume": 6119089.0}, {"date": "2021-04-08", "close": 23.68, "volume": 6966248.0}, {"date": "2021-04-09", "close": 23.6, "volume": 7007526.0}, {"date": "2021-04-12", "close": 23.45, "volume": 4012447.0}, {"date": "2021-04-13", "close": 23.7, "volume": 7022686.0}, {"date": "2021-04-14", "close": 23.65, "volume": 7365653.0}, {"date": "2021-04-15", "close": 23.84, "volume": 6771270.0}, {"date": "2021-04-16", "close": 23.62, "volume": 5061874.0}, {"date": "2021-04-19", "close": 23.69, "volume": 7244122.0}, {"date": "2021-04-20", "close": 23.45, "volume": 6374220.0}, {"date": "2021-04-21", "close": 23.56, "volume": 4871854.0}, {"date": "2021-04-22", "close": 23.24, "volume": 7324342.0}, {"date": "2021-04-23", "close": 23.61, "volume": 6692188.0}, {"date": "2021-04-26", "close": 23.97, "volume": 7731965.0}, {"date": "2021-04-27", "close": 23.94, "volume": 8468402.0}, {"date": "2021-04-28", "close": 24.43, "volume": 7424920.0}, {"date": "2021-04-29", "close": 24.58, "volume": 5355862.0}, {"date": "2021-04-30", "close": 24.36, "volume": 6404400.0}, {"date": "2021-05-03", "close": 24.77, "volume": 6534234.0}, {"date": "2021-05-04", "close": 24.58, "volume": 12489090.0}, {"date": "2021-05-05", "close": 24.92, "volume": 6163310.0}, {"date": "2021-05-06", "close": 24.97, "volume": 8022362.0}, {"date": "2021-05-07", "close": 25.3, "volume": 6432249.0}, {"date": "2021-05-10", "close": 25.54, "volume": 7826471.0}, {"date": "2021-05-11", "close": 25.65, "volume": 13758180.0}, {"date": "2021-05-12", "close": 25.28, "volume": 12930580.0}, {"date": "2021-05-13", "close": 25.38, "volume": 7489513.0}, {"date": "2021-05-14", "close": 25.88, "volume": 7795395.0}, {"date": "2021-05-17", "close": 26.53, "volume": 8392544.0}, {"date": "2021-05-18", "close": 26.33, "volume": 8564630.0}, {"date": "2021-05-19", "close": 26.03, "volume": 6997694.0}, {"date": "2021-05-20", "close": 26.34, "volume": 7218543.0}, {"date": "2021-05-21", "close": 26.39, "volume": 5021706.0}, {"date": "2021-05-24", "close": 26.51, "volume": 5356282.0}, {"date": "2021-05-25", "close": 25.94, "volume": 10240320.0}, {"date": "2021-05-26", "close": 26.02, "volume": 6713799.0}, {"date": "2021-05-27", "close": 26.3, "volume": 8198885.0}, {"date": "2021-05-28", "close": 26.34, "volume": 5670448.0}, {"date": "2021-06-01", "close": 26.89, "volume": 8058205.0}, {"date": "2021-06-02", "close": 27.29, "volume": 6025706.0}, {"date": "2021-06-03", "close": 27.62, "volume": 9207952.0}, {"date": "2021-06-04", "close": 27.95, "volume": 7807137.0}, {"date": "2021-06-07", "close": 28.23, "volume": 7765326.0}, {"date": "2021-06-08", "close": 28.17, "volume": 7260813.0}, {"date": "2021-06-09", "close": 28.13, "volume": 8199683.0}, {"date": "2021-06-10", "close": 27.71, "volume": 6808170.0}, {"date": "2021-06-11", "close": 27.79, "volume": 7263409.0}, {"date": "2021-06-14", "close": 27.52, "volume": 5690704.0}, {"date": "2021-06-15", "close": 27.75, "volume": 5064263.0}, {"date": "2021-06-16", "close": 27.47, "volume": 6889802.0}, {"date": "2021-06-17", "close": 26.93, "volume": 7706615.0}, {"date": "2021-06-18", "close": 26.06, "volume": 12814270.0}, {"date": "2021-06-21", "close": 26.75, "volume": 5160166.0}, {"date": "2021-06-22", "close": 26.73, "volume": 6108408.0}, {"date": "2021-06-23", "close": 26.73, "volume": 4742128.0}, {"date": "2021-06-24", "close": 26.77, "volume": 5522208.0}, {"date": "2021-06-25", "close": 26.78, "volume": 6228090.0}, {"date": "2021-06-28", "close": 26.24, "volume": 6297541.0}, {"date": "2021-06-29", "close": 26.14, "volume": 6842968.0}, {"date": "2021-06-30", "close": 26.55, "volume": 8916267.0}, {"date": "2021-07-01", "close": 26.8, "volume": 6158131.0}, {"date": "2021-07-02", "close": 26.94, "volume": 6366567.0}, {"date": "2021-07-06", "close": 26.42, "volume": 6681938.0}, {"date": "2021-07-07", "close": 26.28, "volume": 6011036.0}, {"date": "2021-07-08", "close": 26.24, "volume": 6653688.0}, {"date": "2021-07-09", "close": 26.7, "volume": 6406307.0}, {"date": "2021-07-12", "close": 26.5, "volume": 4374369.0}, {"date": "2021-07-13", "close": 26.2, "volume": 5167128.0}, {"date": "2021-07-14", "close": 25.6, "volume": 6407888.0}, {"date": "2021-07-15", "close": 25.56, "volume": 6254462.0}, {"date": "2021-07-16", "close": 25.28, "volume": 5134186.0}, {"date": "2021-07-19", "close": 24.72, "volume": 9980584.0}, {"date": "2021-07-20", "close": 25.03, "volume": 8503434.0}, {"date": "2021-07-21", "close": 25.28, "volume": 6575981.0}, {"date": "2021-07-22", "close": 25.26, "volume": 4817839.0}, {"date": "2021-07-23", "close": 25.15, "volume": 5224340.0}, {"date": "2021-07-26", "close": 25.59, "volume": 6158573.0}, {"date": "2021-07-27", "close": 25.27, "volume": 5859371.0}, {"date": "2021-07-28", "close": 25.3, "volume": 6173808.0}, {"date": "2021-07-29", "close": 25.45, "volume": 4885847.0}, {"date": "2021-07-30", "close": 25.05, "volume": 11042380.0}, {"date": "2021-08-02", "close": 24.94, "volume": 7714488.0}, {"date": "2021-08-03", "close": 25.12, "volume": 9148823.0}, {"date": "2021-08-04", "close": 24.89, "volume": 7579778.0}, {"date": "2021-08-05", "close": 25.08, "volume": 5389611.0}, {"date": "2021-08-06", "close": 25.06, "volume": 4401113.0}, {"date": "2021-08-09", "close": 24.76, "volume": 4380096.0}, {"date": "2021-08-10", "close": 24.98, "volume": 4354276.0}, {"date": "2021-08-11", "close": 24.98, "volume": 4862124.0}, {"date": "2021-08-12", "close": 25.0, "volume": 3501194.0}, {"date": "2021-08-13", "close": 24.83, "volume": 3476420.0}, {"date": "2021-08-16", "close": 24.61, "volume": 6424015.0}, {"date": "2021-08-17", "close": 24.48, "volume": 4758144.0}, {"date": "2021-08-18", "close": 24.04, "volume": 7219576.0}, {"date": "2021-08-19", "close": 23.89, "volume": 10351590.0}, {"date": "2021-08-20", "close": 24.04, "volume": 6514242.0}, {"date": "2021-08-23", "close": 24.5, "volume": 6017750.0}, {"date": "2021-08-24", "close": 24.64, "volume": 6019409.0}, {"date": "2021-08-25", "close": 24.59, "volume": 5497636.0}, {"date": "2021-08-26", "close": 24.15, "volume": 6885479.0}, {"date": "2021-08-27", "close": 24.61, "volume": 8325551.0}, {"date": "2021-08-30", "close": 24.56, "volume": 5092621.0}, {"date": "2021-08-31", "close": 24.69, "volume": 12842360.0}, {"date": "2021-09-01", "close": 24.65, "volume": 6823910.0}, {"date": "2021-09-02", "close": 25.11, "volume": 7834674.0}, {"date": "2021-09-03", "close": 24.97, "volume": 6012002.0}, {"date": "2021-09-07", "close": 24.62, "volume": 9534564.0}, {"date": "2021-09-08", "close": 24.75, "volume": 11157890.0}, {"date": "2021-09-09", "close": 24.14, "volume": 10767680.0}, {"date": "2021-09-10", "close": 24.28, "volume": 6503279.0}, {"date": "2021-09-13", "close": 24.81, "volume": 8858064.0}, {"date": "2021-09-14", "close": 24.75, "volume": 7916026.0}, {"date": "2021-09-15", "close": 25.8, "volume": 13461090.0}, {"date": "2021-09-16", "close": 25.41, "volume": 9267133.0}, {"date": "2021-09-17", "close": 25.28, "volume": 15800880.0}, {"date": "2021-09-20", "close": 24.97, "volume": 12340330.0}, {"date": "2021-09-21", "close": 24.71, "volume": 7820482.0}, {"date": "2021-09-22", "close": 25.03, "volume": 5552168.0}, {"date": "2021-09-23", "close": 25.47, "volume": 5307200.0}, {"date": "2021-09-24", "close": 25.4, "volume": 5090659.0}, {"date": "2021-09-27", "close": 26.04, "volume": 8818898.0}, {"date": "2021-09-28", "close": 26.08, "volume": 10531330.0}, {"date": "2021-09-29", "close": 26.27, "volume": 7011178.0}, {"date": "2021-09-30", "close": 25.94, "volume": 11118710.0}, {"date": "2021-10-01", "close": 26.4, "volume": 5015571.0}, {"date": "2021-10-04", "close": 27.34, "volume": 18168930.0}, {"date": "2021-10-05", "close": 27.28, "volume": 12638990.0}, {"date": "2021-10-06", "close": 27.06, "volume": 9209613.0}, {"date": "2021-10-07", "close": 27.64, "volume": 10614550.0}, {"date": "2021-10-08", "close": 28.32, "volume": 8617373.0}, {"date": "2021-10-11", "close": 28.63, "volume": 13623670.0}, {"date": "2021-10-12", "close": 28.93, "volume": 10309130.0}, {"date": "2021-10-13", "close": 28.93, "volume": 7151776.0}, {"date": "2021-10-14", "close": 29.37, "volume": 6499547.0}, {"date": "2021-10-15", "close": 29.55, "volume": 9713993.0}, {"date": "2021-10-18", "close": 29.29, "volume": 11909150.0}, {"date": "2021-10-19", "close": 29.0, "volume": 7529284.0}, {"date": "2021-10-20", "close": 29.16, "volume": 6224844.0}, {"date": "2021-10-21", "close": 28.52, "volume": 11107020.0}, {"date": "2021-10-22", "close": 28.65, "volume": 10540260.0}, {"date": "2021-10-25", "close": 28.8, "volume": 8080976.0}, {"date": "2021-10-26", "close": 28.59, "volume": 5873079.0}, {"date": "2021-10-27", "close": 28.3, "volume": 7603074.0}, {"date": "2021-10-28", "close": 28.42, "volume": 4886173.0}, {"date": "2021-10-29", "close": 28.09, "volume": 6447429.0}, {"date": "2021-11-01", "close": 28.54, "volume": 5903427.0}, {"date": "2021-11-02", "close": 28.39, "volume": 7510243.0}, {"date": "2021-11-03", "close": 28.3, "volume": 5980454.0}, {"date": "2021-11-04", "close": 28.28, "volume": 6537936.0}, {"date": "2021-11-05", "close": 28.56, "volume": 5431367.0}, {"date": "2021-11-08", "close": 28.48, "volume": 4181599.0}, {"date": "2021-11-09", "close": 28.53, "volume": 5467630.0}, {"date": "2021-11-10", "close": 28.15, "volume": 6720472.0}, {"date": "2021-11-11", "close": 28.89, "volume": 10805800.0}, {"date": "2021-11-12", "close": 28.64, "volume": 7553286.0}, {"date": "2021-11-15", "close": 28.61, "volume": 5145213.0}, {"date": "2021-11-16", "close": 28.22, "volume": 5587573.0}, {"date": "2021-11-17", "close": 28.21, "volume": 7147652.0}, {"date": "2021-11-18", "close": 27.97, "volume": 4909837.0}, {"date": "2021-11-19", "close": 27.42, "volume": 7006764.0}, {"date": "2021-11-22", "close": 27.6, "volume": 6393924.0}, {"date": "2021-11-23", "close": 28.08, "volume": 6450048.0}, {"date": "2021-11-24", "close": 28.55, "volume": 5738302.0}, {"date": "2021-11-26", "close": 28.24, "volume": 5522262.0}, {"date": "2021-11-29", "close": 28.01, "volume": 8074854.0}, {"date": "2021-11-30", "close": 26.79, "volume": 15416880.0}, {"date": "2021-12-01", "close": 26.64, "volume": 10228190.0}, {"date": "2021-12-02", "close": 27.25, "volume": 7697811.0}, {"date": "2021-12-03", "close": 27.11, "volume": 6904204.0}, {"date": "2021-12-06", "close": 27.32, "volume": 10094040.0}, {"date": "2021-12-07", "close": 27.76, "volume": 10437070.0}, {"date": "2021-12-08", "close": 27.64, "volume": 12321960.0}, {"date": "2021-12-09", "close": 26.62, "volume": 10289800.0}, {"date": "2021-12-10", "close": 26.64, "volume": 8062735.0}, {"date": "2021-12-13", "close": 26.24, "volume": 8127825.0}, {"date": "2021-12-14", "close": 25.88, "volume": 10045160.0}, {"date": "2021-12-15", "close": 25.98, "volume": 9794057.0}, {"date": "2021-12-16", "close": 26.14, "volume": 8969971.0}, {"date": "2021-12-17", "close": 25.79, "volume": 15700260.0}, {"date": "2021-12-20", "close": 25.35, "volume": 7363973.0}, {"date": "2021-12-21", "close": 25.66, "volume": 5918457.0}, {"date": "2021-12-22", "close": 25.68, "volume": 5314188.0}, {"date": "2021-12-23", "close": 25.85, "volume": 6560759.0}, {"date": "2021-12-27", "close": 26.26, "volume": 4454835.0}, {"date": "2021-12-28", "close": 26.16, "volume": 4308375.0}, {"date": "2021-12-29", "close": 26.04, "volume": 5463620.0}, {"date": "2021-12-30", "close": 25.92, "volume": 4714391.0}, {"date": "2021-12-31", "close": 26.04, "volume": 3581020.0}, {"date": "2022-01-03", "close": 26.5, "volume": 8747646.0}, {"date": "2022-01-04", "close": 26.74, "volume": 10912250.0}, {"date": "2022-01-05", "close": 26.8, "volume": 12981650.0}, {"date": "2022-01-06", "close": 27.44, "volume": 9677042.0}, {"date": "2022-01-07", "close": 28.01, "volume": 8981481.0}, {"date": "2022-01-10", "close": 27.95, "volume": 10025000.0}, {"date": "2022-01-11", "close": 28.87, "volume": 16557480.0}, {"date": "2022-01-12", "close": 29.2, "volume": 11654090.0}, {"date": "2022-01-13", "close": 28.93, "volume": 7387613.0}, {"date": "2022-01-14", "close": 29.29, "volume": 6066302.0}, {"date": "2022-01-18", "close": 29.59, "volume": 11850980.0}, {"date": "2022-01-19", "close": 29.03, "volume": 12231680.0}, {"date": "2022-01-20", "close": 28.77, "volume": 10087700.0}, {"date": "2022-01-21", "close": 28.76, "volume": 10631480.0}, {"date": "2022-01-24", "close": 28.27, "volume": 16526750.0}, {"date": "2022-01-25", "close": 28.97, "volume": 11686840.0}, {"date": "2022-01-26", "close": 29.21, "volume": 10902740.0}, {"date": "2022-01-27", "close": 29.37, "volume": 9789957.0}, {"date": "2022-01-28", "close": 29.64, "volume": 10018880.0}, {"date": "2022-01-31", "close": 29.94, "volume": 12168960.0}, {"date": "2022-02-01", "close": 30.52, "volume": 9972498.0}, {"date": "2022-02-02", "close": 30.68, "volume": 8451659.0}, {"date": "2022-02-03", "close": 30.31, "volume": 9004240.0}, {"date": "2022-02-04", "close": 30.58, "volume": 10042570.0}, {"date": "2022-02-07", "close": 30.71, "volume": 9752275.0}, {"date": "2022-02-08", "close": 30.41, "volume": 8710835.0}, {"date": "2022-02-09", "close": 30.47, "volume": 9038713.0}, {"date": "2022-02-10", "close": 30.14, "volume": 8306524.0}, {"date": "2022-02-11", "close": 30.71, "volume": 10069270.0}, {"date": "2022-02-14", "close": 30.08, "volume": 7711966.0}, {"date": "2022-02-15", "close": 29.86, "volume": 6431090.0}, {"date": "2022-02-16", "close": 30.01, "volume": 6700974.0}, {"date": "2022-02-17", "close": 29.69, "volume": 7221119.0}, {"date": "2022-02-18", "close": 29.62, "volume": 9173027.0}, {"date": "2022-02-22", "close": 29.51, "volume": 10928220.0}, {"date": "2022-02-23", "close": 30.12, "volume": 12221810.0}, {"date": "2022-02-24", "close": 29.96, "volume": 11162590.0}, {"date": "2022-02-25", "close": 30.69, "volume": 9646288.0}, {"date": "2022-02-28", "close": 31.28, "volume": 11149830.0}, {"date": "2022-03-01", "close": 31.67, "volume": 16933120.0}, {"date": "2022-03-02", "close": 32.69, "volume": 10298950.0}, {"date": "2022-03-03", "close": 32.8, "volume": 8648191.0}, {"date": "2022-03-04", "close": 33.47, "volume": 7637352.0}, {"date": "2022-03-07", "close": 33.4, "volume": 11715310.0}, {"date": "2022-03-08", "close": 32.86, "volume": 14065010.0}, {"date": "2022-03-09", "close": 32.5, "volume": 13869970.0}, {"date": "2022-03-10", "close": 32.49, "volume": 8910832.0}, {"date": "2022-03-11", "close": 31.9, "volume": 7684908.0}, {"date": "2022-03-14", "close": 31.07, "volume": 10454970.0}, {"date": "2022-03-15", "close": 31.04, "volume": 10979760.0}, {"date": "2022-03-16", "close": 31.26, "volume": 11576400.0}, {"date": "2022-03-17", "close": 31.53, "volume": 8989496.0}, {"date": "2022-03-18", "close": 31.46, "volume": 15365770.0}, {"date": "2022-03-21", "close": 32.5, "volume": 8606853.0}, {"date": "2022-03-22", "close": 32.12, "volume": 6998830.0}, {"date": "2022-03-23", "close": 32.71, "volume": 6738382.0}, {"date": "2022-03-24", "close": 32.93, "volume": 5432125.0}, {"date": "2022-03-25", "close": 33.88, "volume": 6097320.0}, {"date": "2022-03-28", "close": 33.3, "volume": 5988069.0}, {"date": "2022-03-29", "close": 33.44, "volume": 6716065.0}, {"date": "2022-03-30", "close": 33.65, "volume": 8372009.0}, {"date": "2022-03-31", "close": 33.41, "volume": 8997623.0}, {"date": "2022-04-01", "close": 33.83, "volume": 5615079.0}, {"date": "2022-04-04", "close": 33.73, "volume": 4768308.0}, {"date": "2022-04-05", "close": 32.98, "volume": 9952615.0}, {"date": "2022-04-06", "close": 33.4, "volume": 5861922.0}, {"date": "2022-04-07", "close": 33.65, "volume": 6711375.0}, {"date": "2022-04-08", "close": 34.42, "volume": 7596833.0}, {"date": "2022-04-11", "close": 34.4, "volume": 11895310.0}, {"date": "2022-04-12", "close": 34.79, "volume": 9649332.0}, {"date": "2022-04-13", "close": 35.05, "volume": 6918251.0}, {"date": "2022-04-14", "close": 35.52, "volume": 6861851.0}, {"date": "2022-04-18", "close": 35.31, "volume": 7337558.0}, {"date": "2022-04-19", "close": 35.41, "volume": 5135594.0}, {"date": "2022-04-20", "close": 35.92, "volume": 6421182.0}, {"date": "2022-04-21", "close": 35.68, "volume": 6568494.0}, {"date": "2022-04-22", "close": 35.1, "volume": 8992999.0}, {"date": "2022-04-25", "close": 33.9, "volume": 11747460.0}, {"date": "2022-04-26", "close": 34.31, "volume": 8123555.0}, {"date": "2022-04-27", "close": 34.32, "volume": 8569119.0}, {"date": "2022-04-28", "close": 34.83, "volume": 7221294.0}, {"date": "2022-04-29", "close": 34.29, "volume": 9088044.0}, {"date": "2022-05-02", "close": 34.4, "volume": 8887748.0}, {"date": "2022-05-03", "close": 35.31, "volume": 9940530.0}, {"date": "2022-05-04", "close": 36.89, "volume": 12111270.0}, {"date": "2022-05-05", "close": 35.91, "volume": 9480837.0}, {"date": "2022-05-06", "close": 36.67, "volume": 9013475.0}, {"date": "2022-05-09", "close": 34.74, "volume": 10008870.0}, {"date": "2022-05-10", "close": 34.18, "volume": 12158250.0}, {"date": "2022-05-11", "close": 34.46, "volume": 8117879.0}, {"date": "2022-05-12", "close": 34.62, "volume": 6730327.0}, {"date": "2022-05-13", "close": 34.79, "volume": 7885374.0}, {"date": "2022-05-16", "close": 35.44, "volume": 6573743.0}, {"date": "2022-05-17", "close": 35.9, "volume": 6237034.0}, {"date": "2022-05-18", "close": 35.23, "volume": 7358602.0}, {"date": "2022-05-19", "close": 35.02, "volume": 7484385.0}, {"date": "2022-05-20", "close": 35.38, "volume": 7984551.0}, {"date": "2022-05-23", "close": 36.02, "volume": 8474096.0}, {"date": "2022-05-24", "close": 36.21, "volume": 7783683.0}, {"date": "2022-05-25", "close": 36.69, "volume": 7096276.0}, {"date": "2022-05-26", "close": 36.92, "volume": 6360302.0}, {"date": "2022-05-27", "close": 37.46, "volume": 6783653.0}, {"date": "2022-05-31", "close": 37.06, "volume": 18874920.0}, {"date": "2022-06-01", "close": 37.43, "volume": 7744479.0}, {"date": "2022-06-02", "close": 37.74, "volume": 6264515.0}, {"date": "2022-06-03", "close": 37.51, "volume": 4672110.0}, {"date": "2022-06-06", "close": 37.41, "volume": 4837671.0}, {"date": "2022-06-07", "close": 37.82, "volume": 8248155.0}, {"date": "2022-06-08", "close": 37.49, "volume": 8499279.0}, {"date": "2022-06-09", "close": 35.59, "volume": 7556117.0}, {"date": "2022-06-10", "close": 34.89, "volume": 9886736.0}, {"date": "2022-06-13", "close": 33.12, "volume": 9711235.0}, {"date": "2022-06-14", "close": 32.34, "volume": 11928850.0}, {"date": "2022-06-15", "close": 31.75, "volume": 10122630.0}, {"date": "2022-06-16", "close": 30.45, "volume": 11098980.0}, {"date": "2022-06-17", "close": 29.74, "volume": 21633850.0}, {"date": "2022-06-21", "close": 30.93, "volume": 10693500.0}, {"date": "2022-06-22", "close": 30.57, "volume": 10968250.0}, {"date": "2022-06-23", "close": 30.41, "volume": 10532310.0}, {"date": "2022-06-24", "close": 30.05, "volume": 14787850.0}, {"date": "2022-06-27", "close": 30.59, "volume": 13659030.0}, {"date": "2022-06-28", "close": 31.74, "volume": 10089150.0}, {"date": "2022-06-29", "close": 31.51, "volume": 8584837.0}, {"date": "2022-06-30", "close": 31.21, "volume": 10472750.0}, {"date": "2022-07-01", "close": 31.29, "volume": 7945021.0}, {"date": "2022-07-05", "close": 30.16, "volume": 12064250.0}, {"date": "2022-07-06", "close": 29.72, "volume": 9154827.0}, {"date": "2022-07-07", "close": 31.18, "volume": 9804853.0}, {"date": "2022-07-08", "close": 31.32, "volume": 5643578.0}, {"date": "2022-07-11", "close": 31.76, "volume": 9980268.0}, {"date": "2022-07-12", "close": 30.95, "volume": 7154067.0}, {"date": "2022-07-13", "close": 31.14, "volume": 5732090.0}, {"date": "2022-07-14", "close": 31.15, "volume": 7761153.0}, {"date": "2022-07-15", "close": 31.38, "volume": 5499373.0}, {"date": "2022-07-18", "close": 31.91, "volume": 6074052.0}, {"date": "2022-07-19", "close": 32.35, "volume": 5582482.0}, {"date": "2022-07-20", "close": 32.5, "volume": 5356454.0}, {"date": "2022-07-21", "close": 32.41, "volume": 8081983.0}, {"date": "2022-07-22", "close": 32.34, "volume": 4920143.0}, {"date": "2022-07-25", "close": 33.45, "volume": 5632083.0}, {"date": "2022-07-26", "close": 33.54, "volume": 5710669.0}, {"date": "2022-07-27", "close": 33.79, "volume": 5373726.0}, {"date": "2022-07-28", "close": 33.78, "volume": 5597523.0}, {"date": "2022-07-29", "close": 34.09, "volume": 9145398.0}, {"date": "2022-08-01", "close": 34.0, "volume": 7414782.0}, {"date": "2022-08-02", "close": 32.86, "volume": 13590330.0}, {"date": "2022-08-03", "close": 32.63, "volume": 7317196.0}, {"date": "2022-08-04", "close": 31.91, "volume": 7105264.0}, {"date": "2022-08-05", "close": 32.22, "volume": 5472771.0}, {"date": "2022-08-08", "close": 32.45, "volume": 4399959.0}, {"date": "2022-08-09", "close": 32.83, "volume": 4298018.0}, {"date": "2022-08-10", "close": 33.02, "volume": 4998240.0}, {"date": "2022-08-11", "close": 33.94, "volume": 6737591.0}, {"date": "2022-08-12", "close": 34.16, "volume": 4997136.0}, {"date": "2022-08-15", "close": 33.63, "volume": 6250172.0}, {"date": "2022-08-16", "close": 34.32, "volume": 6038567.0}, {"date": "2022-08-17", "close": 34.3, "volume": 6168403.0}, {"date": "2022-08-18", "close": 35.24, "volume": 9115171.0}, {"date": "2022-08-19", "close": 34.93, "volume": 5880704.0}, {"date": "2022-08-22", "close": 34.69, "volume": 5839562.0}, {"date": "2022-08-23", "close": 35.12, "volume": 7684804.0}, {"date": "2022-08-24", "close": 35.58, "volume": 9491777.0}, {"date": "2022-08-25", "close": 35.6, "volume": 4657925.0}, {"date": "2022-08-26", "close": 35.03, "volume": 4041604.0}, {"date": "2022-08-29", "close": 35.24, "volume": 5905038.0}, {"date": "2022-08-30", "close": 34.32, "volume": 5196133.0}, {"date": "2022-08-31", "close": 34.03, "volume": 7422597.0}, {"date": "2022-09-01", "close": 33.58, "volume": 5003322.0}, {"date": "2022-09-02", "close": 33.72, "volume": 6298986.0}, {"date": "2022-09-06", "close": 33.17, "volume": 7318353.0}, {"date": "2022-09-07", "close": 33.29, "volume": 9141378.0}, {"date": "2022-09-08", "close": 32.0, "volume": 10793620.0}, {"date": "2022-09-09", "close": 32.77, "volume": 9274389.0}, {"date": "2022-09-12", "close": 33.87, "volume": 8553937.0}, {"date": "2022-09-13", "close": 32.79, "volume": 6645714.0}, {"date": "2022-09-14", "close": 33.45, "volume": 7518817.0}, {"date": "2022-09-15", "close": 32.83, "volume": 6062111.0}, {"date": "2022-09-16", "close": 31.69, "volume": 15579900.0}, {"date": "2022-09-19", "close": 32.06, "volume": 7489603.0}, {"date": "2022-09-20", "close": 31.83, "volume": 6232606.0}, {"date": "2022-09-21", "close": 31.47, "volume": 8149405.0}, {"date": "2022-09-22", "close": 31.16, "volume": 4907806.0}, {"date": "2022-09-23", "close": 29.15, "volume": 11182950.0}, {"date": "2022-09-26", "close": 28.42, "volume": 9044944.0}, {"date": "2022-09-27", "close": 28.54, "volume": 7283689.0}, {"date": "2022-09-28", "close": 29.41, "volume": 7915184.0}, {"date": "2022-09-29", "close": 28.96, "volume": 9026611.0}, {"date": "2022-09-30", "close": 28.63, "volume": 10985730.0}, {"date": "2022-10-03", "close": 29.43, "volume": 7637252.0}, {"date": "2022-10-04", "close": 30.71, "volume": 6496932.0}, {"date": "2022-10-05", "close": 30.46, "volume": 7109086.0}, {"date": "2022-10-06", "close": 30.11, "volume": 5950481.0}, {"date": "2022-10-07", "close": 29.79, "volume": 7169333.0}, {"date": "2022-10-10", "close": 29.35, "volume": 5571620.0}, {"date": "2022-10-11", "close": 29.75, "volume": 7521974.0}, {"date": "2022-10-12", "close": 29.36, "volume": 6608690.0}, {"date": "2022-10-13", "close": 30.41, "volume": 8315060.0}, {"date": "2022-10-14", "close": 29.41, "volume": 6948323.0}, {"date": "2022-10-17", "close": 29.96, "volume": 6089041.0}, {"date": "2022-10-18", "close": 30.44, "volume": 6239904.0}, {"date": "2022-10-19", "close": 30.88, "volume": 5948552.0}, {"date": "2022-10-20", "close": 30.9, "volume": 9037838.0}, {"date": "2022-10-21", "close": 31.52, "volume": 8867495.0}, {"date": "2022-10-24", "close": 31.1, "volume": 5646876.0}, {"date": "2022-10-25", "close": 31.85, "volume": 5810052.0}, {"date": "2022-10-26", "close": 32.15, "volume": 5633883.0}, {"date": "2022-10-27", "close": 32.5, "volume": 5166105.0}, {"date": "2022-10-28", "close": 32.67, "volume": 6079624.0}, {"date": "2022-10-31", "close": 32.73, "volume": 10473310.0}, {"date": "2022-11-01", "close": 33.44, "volume": 7498512.0}, {"date": "2022-11-02", "close": 33.04, "volume": 7057250.0}, {"date": "2022-11-03", "close": 33.15, "volume": 6386380.0}, {"date": "2022-11-04", "close": 33.54, "volume": 5524154.0}, {"date": "2022-11-07", "close": 33.84, "volume": 5816370.0}, {"date": "2022-11-08", "close": 33.96, "volume": 4777122.0}, {"date": "2022-11-09", "close": 32.67, "volume": 5655765.0}, {"date": "2022-11-10", "close": 33.62, "volume": 9389247.0}, {"date": "2022-11-11", "close": 34.08, "volume": 5767671.0}, {"date": "2022-11-14", "close": 33.77, "volume": 5113138.0}, {"date": "2022-11-15", "close": 33.9, "volume": 4467842.0}, {"date": "2022-11-16", "close": 33.77, "volume": 4642734.0}, {"date": "2022-11-17", "close": 33.1, "volume": 7848077.0}, {"date": "2022-11-18", "close": 33.4, "volume": 8510490.0}, {"date": "2022-11-21", "close": 33.15, "volume": 6415100.0}, {"date": "2022-11-22", "close": 34.21, "volume": 6366288.0}, {"date": "2022-11-23", "close": 33.83, "volume": 4032416.0}, {"date": "2022-11-25", "close": 33.9, "volume": 2108078.0}, {"date": "2022-11-28", "close": 33.48, "volume": 5807460.0}, {"date": "2022-11-29", "close": 34.32, "volume": 6392040.0}, {"date": "2022-11-30", "close": 34.7, "volume": 12459410.0}, {"date": "2022-12-01", "close": 34.92, "volume": 6139720.0}, {"date": "2022-12-02", "close": 34.96, "volume": 6715194.0}, {"date": "2022-12-05", "close": 34.17, "volume": 6331787.0}, {"date": "2022-12-06", "close": 33.47, "volume": 6560132.0}, {"date": "2022-12-07", "close": 33.79, "volume": 9084631.0}, {"date": "2022-12-08", "close": 32.91, "volume": 7624577.0}, {"date": "2022-12-09", "close": 32.59, "volume": 5991388.0}, {"date": "2022-12-12", "close": 33.19, "volume": 5708642.0}, {"date": "2022-12-13", "close": 33.79, "volume": 8547988.0}, {"date": "2022-12-14", "close": 33.72, "volume": 4883836.0}, {"date": "2022-12-15", "close": 33.5, "volume": 6735592.0}, {"date": "2022-12-16", "close": 32.35, "volume": 15936830.0}, {"date": "2022-12-19", "close": 32.07, "volume": 4805774.0}, {"date": "2022-12-20", "close": 32.35, "volume": 5047116.0}, {"date": "2022-12-21", "close": 32.97, "volume": 5515922.0}, {"date": "2022-12-22", "close": 32.57, "volume": 4829990.0}, {"date": "2022-12-23", "close": 33.32, "volume": 5307650.0}, {"date": "2022-12-27", "close": 33.41, "volume": 4938238.0}, {"date": "2022-12-28", "close": 32.72, "volume": 3688181.0}, {"date": "2022-12-29", "close": 32.97, "volume": 3551538.0}, {"date": "2022-12-30", "close": 32.9, "volume": 3479210.0}, {"date": "2023-01-03", "close": 32.15, "volume": 5544618.0}, {"date": "2023-01-04", "close": 32.35, "volume": 5761616.0}, {"date": "2023-01-05", "close": 32.02, "volume": 6009327.0}, {"date": "2023-01-06", "close": 32.56, "volume": 6347349.0}, {"date": "2023-01-09", "close": 32.63, "volume": 6715218.0}, {"date": "2023-01-10", "close": 32.14, "volume": 6282169.0}, {"date": "2023-01-11", "close": 32.43, "volume": 6675121.0}, {"date": "2023-01-12", "close": 32.96, "volume": 6560754.0}, {"date": "2023-01-13", "close": 32.81, "volume": 4659656.0}, {"date": "2023-01-17", "close": 32.78, "volume": 5565845.0}, {"date": "2023-01-18", "close": 31.68, "volume": 7924236.0}, {"date": "2023-01-19", "close": 31.93, "volume": 7480822.0}, {"date": "2023-01-20", "close": 31.46, "volume": 7368538.0}, {"date": "2023-01-23", "close": 31.68, "volume": 8740448.0}, {"date": "2023-01-24", "close": 31.44, "volume": 6451268.0}, {"date": "2023-01-25", "close": 31.4, "volume": 7189475.0}, {"date": "2023-01-26", "close": 31.43, "volume": 7382837.0}, {"date": "2023-01-27", "close": 31.51, "volume": 6375859.0}, {"date": "2023-01-30", "close": 31.03, "volume": 6201974.0}, {"date": "2023-01-31", "close": 32.24, "volume": 11984770.0}, {"date": "2023-02-01", "close": 31.86, "volume": 10077290.0}, {"date": "2023-02-02", "close": 32.21, "volume": 8034538.0}, {"date": "2023-02-03", "close": 32.08, "volume": 7436841.0}, {"date": "2023-02-06", "close": 31.7, "volume": 5668791.0}, {"date": "2023-02-07", "close": 32.11, "volume": 8534497.0}, {"date": "2023-02-08", "close": 31.81, "volume": 5770968.0}, {"date": "2023-02-09", "close": 31.32, "volume": 6871316.0}, {"date": "2023-02-10", "close": 31.82, "volume": 6551008.0}, {"date": "2023-02-13", "close": 31.81, "volume": 4800296.0}, {"date": "2023-02-14", "close": 31.92, "volume": 5128872.0}, {"date": "2023-02-15", "close": 32.1, "volume": 6898037.0}, {"date": "2023-02-16", "close": 32.09, "volume": 6285698.0}, {"date": "2023-02-17", "close": 31.26, "volume": 11956450.0}, {"date": "2023-02-21", "close": 30.79, "volume": 9590976.0}, {"date": "2023-02-22", "close": 30.91, "volume": 8341861.0}, {"date": "2023-02-23", "close": 31.05, "volume": 5820315.0}, {"date": "2023-02-24", "close": 31.18, "volume": 5462049.0}, {"date": "2023-02-27", "close": 30.7, "volume": 7790536.0}, {"date": "2023-02-28", "close": 30.1, "volume": 8399919.0}, {"date": "2023-03-01", "close": 29.94, "volume": 7374774.0}, {"date": "2023-03-02", "close": 30.42, "volume": 5558557.0}, {"date": "2023-03-03", "close": 30.97, "volume": 5713942.0}, {"date": "2023-03-06", "close": 30.7, "volume": 5721981.0}, {"date": "2023-03-07", "close": 30.37, "volume": 5586393.0}, {"date": "2023-03-08", "close": 30.37, "volume": 6794399.0}, {"date": "2023-03-09", "close": 29.89, "volume": 8255752.0}, {"date": "2023-03-10", "close": 28.9, "volume": 9144791.0}, {"date": "2023-03-13", "close": 29.01, "volume": 11855270.0}, {"date": "2023-03-14", "close": 29.25, "volume": 9675979.0}, {"date": "2023-03-15", "close": 28.78, "volume": 11603700.0}, {"date": "2023-03-16", "close": 28.82, "volume": 10962270.0}, {"date": "2023-03-17", "close": 28.3, "volume": 13152050.0}, {"date": "2023-03-20", "close": 28.89, "volume": 6859570.0}, {"date": "2023-03-21", "close": 29.18, "volume": 7843383.0}, {"date": "2023-03-22", "close": 28.64, "volume": 6225760.0}, {"date": "2023-03-23", "close": 28.3, "volume": 5478399.0}, {"date": "2023-03-24", "close": 28.74, "volume": 7072138.0}, {"date": "2023-03-27", "close": 28.93, "volume": 6324096.0}, {"date": "2023-03-28", "close": 28.87, "volume": 6613489.0}, {"date": "2023-03-29", "close": 29.27, "volume": 7478772.0}, {"date": "2023-03-30", "close": 29.41, "volume": 4213547.0}, {"date": "2023-03-31", "close": 29.86, "volume": 5821915.0}, {"date": "2023-04-03", "close": 29.85, "volume": 9085212.0}, {"date": "2023-04-04", "close": 29.67, "volume": 6509006.0}, {"date": "2023-04-05", "close": 29.94, "volume": 5629249.0}, {"date": "2023-04-06", "close": 29.65, "volume": 6628823.0}, {"date": "2023-04-10", "close": 29.84, "volume": 5824901.0}, {"date": "2023-04-11", "close": 30.17, "volume": 5019050.0}, {"date": "2023-04-12", "close": 30.33, "volume": 7357239.0}, {"date": "2023-04-13", "close": 30.5, "volume": 6207447.0}, {"date": "2023-04-14", "close": 30.39, "volume": 6877862.0}, {"date": "2023-04-17", "close": 30.32, "volume": 4778972.0}, {"date": "2023-04-18", "close": 30.16, "volume": 4022404.0}, {"date": "2023-04-19", "close": 30.08, "volume": 3800429.0}, {"date": "2023-04-20", "close": 29.83, "volume": 5165277.0}, {"date": "2023-04-21", "close": 29.93, "volume": 3903360.0}, {"date": "2023-04-24", "close": 30.33, "volume": 4571362.0}, {"date": "2023-04-25", "close": 29.93, "volume": 4029334.0}, {"date": "2023-04-26", "close": 29.44, "volume": 5513609.0}, {"date": "2023-04-27", "close": 29.81, "volume": 6626312.0}, {"date": "2023-04-28", "close": 30.26, "volume": 5428366.0}, {"date": "2023-05-01", "close": 30.36, "volume": 4671966.0}, {"date": "2023-05-02", "close": 29.3, "volume": 7298531.0}, {"date": "2023-05-03", "close": 28.96, "volume": 6094020.0}, {"date": "2023-05-04", "close": 29.1, "volume": 10485790.0}, {"date": "2023-05-05", "close": 30.18, "volume": 9884129.0}, {"date": "2023-05-08", "close": 29.56, "volume": 5642185.0}, {"date": "2023-05-09", "close": 29.45, "volume": 5122668.0}, {"date": "2023-05-10", "close": 29.16, "volume": 6260883.0}, {"date": "2023-05-11", "close": 29.0, "volume": 4746290.0}, {"date": "2023-05-12", "close": 29.28, "volume": 4245034.0}, {"date": "2023-05-15", "close": 29.1, "volume": 9341012.0}, {"date": "2023-05-16", "close": 28.65, "volume": 9360010.0}, {"date": "2023-05-17", "close": 28.95, "volume": 6372882.0}, {"date": "2023-05-18", "close": 29.21, "volume": 6379452.0}, {"date": "2023-05-19", "close": 29.24, "volume": 5158206.0}, {"date": "2023-05-22", "close": 29.23, "volume": 5575766.0}, {"date": "2023-05-23", "close": 29.38, "volume": 5559483.0}, {"date": "2023-05-24", "close": 29.27, "volume": 5658857.0}, {"date": "2023-05-25", "close": 29.08, "volume": 8775661.0}, {"date": "2023-05-26", "close": 28.75, "volume": 5960191.0}, {"date": "2023-05-30", "close": 28.56, "volume": 6014964.0}, {"date": "2023-05-31", "close": 28.66, "volume": 12283240.0}, {"date": "2023-06-01", "close": 29.11, "volume": 8113886.0}, {"date": "2023-06-02", "close": 30.23, "volume": 11369080.0}, {"date": "2023-06-05", "close": 30.14, "volume": 5154336.0}, {"date": "2023-06-06", "close": 30.35, "volume": 5664035.0}, {"date": "2023-06-07", "close": 31.4, "volume": 11279170.0}, {"date": "2023-06-08", "close": 31.7, "volume": 9968071.0}, {"date": "2023-06-09", "close": 30.39, "volume": 8944096.0}, {"date": "2023-06-12", "close": 30.56, "volume": 8073928.0}, {"date": "2023-06-13", "close": 30.48, "volume": 9090141.0}, {"date": "2023-06-14", "close": 30.2, "volume": 6328361.0}, {"date": "2023-06-15", "close": 30.57, "volume": 7153217.0}, {"date": "2023-06-16", "close": 30.53, "volume": 14134910.0}, {"date": "2023-06-20", "close": 30.64, "volume": 7009891.0}, {"date": "2023-06-21", "close": 30.82, "volume": 5718484.0}, {"date": "2023-06-22", "close": 30.57, "volume": 6707319.0}, {"date": "2023-06-23", "close": 30.59, "volume": 11263880.0}, {"date": "2023-06-26", "close": 31.07, "volume": 7466915.0}, {"date": "2023-06-27", "close": 31.37, "volume": 8499688.0}, {"date": "2023-06-28", "close": 32.02, "volume": 15800900.0}, {"date": "2023-06-29", "close": 32.53, "volume": 8949998.0}, {"date": "2023-06-30", "close": 32.63, "volume": 7552551.0}, {"date": "2023-07-03", "close": 32.72, "volume": 2930338.0}, {"date": "2023-07-05", "close": 32.46, "volume": 10043660.0}, {"date": "2023-07-06", "close": 32.37, "volume": 6686203.0}, {"date": "2023-07-07", "close": 32.73, "volume": 6676054.0}, {"date": "2023-07-10", "close": 32.91, "volume": 7988686.0}, {"date": "2023-07-11", "close": 33.55, "volume": 10205960.0}, {"date": "2023-07-12", "close": 34.11, "volume": 13714740.0}, {"date": "2023-07-13", "close": 34.26, "volume": 11050630.0}, {"date": "2023-07-14", "close": 33.38, "volume": 6643422.0}, {"date": "2023-07-17", "close": 33.01, "volume": 5001231.0}, {"date": "2023-07-18", "close": 33.34, "volume": 5126578.0}, {"date": "2023-07-19", "close": 33.32, "volume": 5400537.0}, {"date": "2023-07-20", "close": 33.6, "volume": 4864342.0}, {"date": "2023-07-21", "close": 33.85, "volume": 4344748.0}, {"date": "2023-07-24", "close": 33.96, "volume": 5640626.0}, {"date": "2023-07-25", "close": 33.98, "volume": 4576013.0}, {"date": "2023-07-26", "close": 34.07, "volume": 4586973.0}, {"date": "2023-07-27", "close": 34.05, "volume": 7468088.0}, {"date": "2023-07-28", "close": 34.06, "volume": 5400316.0}, {"date": "2023-07-31", "close": 34.45, "volume": 6831232.0}, {"date": "2023-08-01", "close": 34.1, "volume": 5523458.0}, {"date": "2023-08-02", "close": 33.68, "volume": 6001481.0}, {"date": "2023-08-03", "close": 34.44, "volume": 8534670.0}, {"date": "2023-08-04", "close": 34.36, "volume": 7617893.0}, {"date": "2023-08-07", "close": 34.47, "volume": 4119755.0}, {"date": "2023-08-08", "close": 34.83, "volume": 5682212.0}, {"date": "2023-08-09", "close": 35.26, "volume": 8472602.0}, {"date": "2023-08-10", "close": 35.06, "volume": 5949589.0}, {"date": "2023-08-11", "close": 35.38, "volume": 4572195.0}, {"date": "2023-08-14", "close": 35.03, "volume": 5002266.0}, {"date": "2023-08-15", "close": 34.76, "volume": 4711842.0}, {"date": "2023-08-16", "close": 34.47, "volume": 6196859.0}, {"date": "2023-08-17", "close": 34.61, "volume": 4924550.0}, {"date": "2023-08-18", "close": 34.77, "volume": 4328438.0}, {"date": "2023-08-21", "close": 34.83, "volume": 5960593.0}, {"date": "2023-08-22", "close": 34.63, "volume": 5780839.0}, {"date": "2023-08-23", "close": 34.7, "volume": 6137041.0}, {"date": "2023-08-24", "close": 34.52, "volume": 4446687.0}, {"date": "2023-08-25", "close": 34.67, "volume": 4247516.0}, {"date": "2023-08-28", "close": 34.87, "volume": 4003773.0}, {"date": "2023-08-29", "close": 34.88, "volume": 3932049.0}, {"date": "2023-08-30", "close": 35.0, "volume": 4164178.0}, {"date": "2023-08-31", "close": 34.53, "volume": 10242320.0}, {"date": "2023-09-01", "close": 34.69, "volume": 5250200.0}, {"date": "2023-09-05", "close": 34.44, "volume": 6534685.0}, {"date": "2023-09-06", "close": 33.84, "volume": 8081677.0}, {"date": "2023-09-07", "close": 34.19, "volume": 6450211.0}, {"date": "2023-09-08", "close": 33.82, "volume": 6115107.0}, {"date": "2023-09-11", "close": 33.69, "volume": 5282472.0}, {"date": "2023-09-12", "close": 34.16, "volume": 4599155.0}, {"date": "2023-09-13", "close": 34.26, "volume": 4134922.0}, {"date": "2023-09-14", "close": 34.72, "volume": 4744169.0}, {"date": "2023-09-15", "close": 34.34, "volume": 10848770.0}, {"date": "2023-09-18", "close": 34.43, "volume": 4554950.0}, {"date": "2023-09-19", "close": 34.29, "volume": 5110473.0}, {"date": "2023-09-20", "close": 34.29, "volume": 4624518.0}, {"date": "2023-09-21", "close": 33.45, "volume": 5504398.0}, {"date": "2023-09-22", "close": 33.62, "volume": 5599801.0}, {"date": "2023-09-25", "close": 33.96, "volume": 4870995.0}, {"date": "2023-09-26", "close": 33.58, "volume": 7772826.0}, {"date": "2023-09-27", "close": 34.1, "volume": 5592287.0}, {"date": "2023-09-28", "close": 34.41, "volume": 5824398.0}, {"date": "2023-09-29", "close": 33.69, "volume": 7513517.0}, {"date": "2023-10-02", "close": 32.93, "volume": 6753161.0}, {"date": "2023-10-03", "close": 32.97, "volume": 7948348.0}, {"date": "2023-10-04", "close": 32.93, "volume": 8409900.0}, {"date": "2023-10-05", "close": 33.36, "volume": 6924191.0}, {"date": "2023-10-06", "close": 33.68, "volume": 5788483.0}, {"date": "2023-10-09", "close": 34.36, "volume": 4680431.0}, {"date": "2023-10-10", "close": 34.42, "volume": 4625184.0}, {"date": "2023-10-11", "close": 34.69, "volume": 4290639.0}, {"date": "2023-10-12", "close": 34.8, "volume": 4564203.0}, {"date": "2023-10-13", "close": 35.19, "volume": 5212220.0}, {"date": "2023-10-16", "close": 35.73, "volume": 6400102.0}, {"date": "2023-10-17", "close": 35.9, "volume": 8399330.0}, {"date": "2023-10-18", "close": 35.65, "volume": 7404860.0}, {"date": "2023-10-19", "close": 35.57, "volume": 5424129.0}, {"date": "2023-10-20", "close": 34.92, "volume": 9725819.0}, {"date": "2023-10-23", "close": 34.84, "volume": 4343781.0}, {"date": "2023-10-24", "close": 34.46, "volume": 8846970.0}, {"date": "2023-10-25", "close": 34.46, "volume": 5239768.0}, {"date": "2023-10-26", "close": 34.58, "volume": 5014167.0}, {"date": "2023-10-27", "close": 34.05, "volume": 5468837.0}, {"date": "2023-10-30", "close": 34.23, "volume": 5000412.0}, {"date": "2023-10-31", "close": 34.4, "volume": 6446929.0}, {"date": "2023-11-01", "close": 34.72, "volume": 6094663.0}, {"date": "2023-11-02", "close": 35.79, "volume": 8445111.0}, {"date": "2023-11-03", "close": 36.08, "volume": 5508154.0}, {"date": "2023-11-06", "close": 35.75, "volume": 4660035.0}, {"date": "2023-11-07", "close": 35.3, "volume": 6088811.0}, {"date": "2023-11-08", "close": 35.12, "volume": 5837183.0}, {"date": "2023-11-09", "close": 34.84, "volume": 6702854.0}, {"date": "2023-11-10", "close": 34.88, "volume": 6033574.0}, {"date": "2023-11-13", "close": 34.93, "volume": 4202776.0}, {"date": "2023-11-14", "close": 35.29, "volume": 5335886.0}, {"date": "2023-11-15", "close": 35.38, "volume": 9133263.0}, {"date": "2023-11-16", "close": 34.75, "volume": 7653966.0}, {"date": "2023-11-17", "close": 35.43, "volume": 9538039.0}, {"date": "2023-11-20", "close": 35.61, "volume": 4795401.0}, {"date": "2023-11-21", "close": 35.95, "volume": 5281811.0}, {"date": "2023-11-22", "close": 36.23, "volume": 4168341.0}, {"date": "2023-11-24", "close": 36.32, "volume": 2022474.0}, {"date": "2023-11-27", "close": 36.39, "volume": 4607549.0}, {"date": "2023-11-28", "close": 36.33, "volume": 5705072.0}, {"date": "2023-11-29", "close": 36.44, "volume": 5032310.0}, {"date": "2023-11-30", "close": 36.79, "volume": 13200850.0}, {"date": "2023-12-01", "close": 37.28, "volume": 6282328.0}, {"date": "2023-12-04", "close": 36.99, "volume": 5203867.0}, {"date": "2023-12-05", "close": 36.26, "volume": 6247588.0}, {"date": "2023-12-06", "close": 35.84, "volume": 7445827.0}, {"date": "2023-12-07", "close": 34.93, "volume": 9664772.0}, {"date": "2023-12-08", "close": 35.52, "volume": 5501603.0}, {"date": "2023-12-11", "close": 34.89, "volume": 8260379.0}, {"date": "2023-12-12", "close": 34.41, "volume": 8969872.0}, {"date": "2023-12-13", "close": 34.66, "volume": 7446753.0}, {"date": "2023-12-14", "close": 34.66, "volume": 10269400.0}, {"date": "2023-12-15", "close": 34.62, "volume": 19467070.0}, {"date": "2023-12-18", "close": 34.7, "volume": 6104807.0}, {"date": "2023-12-19", "close": 35.07, "volume": 5047662.0}, {"date": "2023-12-20", "close": 34.67, "volume": 5585214.0}, {"date": "2023-12-21", "close": 34.97, "volume": 5959208.0}, {"date": "2023-12-22", "close": 35.14, "volume": 5505967.0}, {"date": "2023-12-26", "close": 35.12, "volume": 3461880.0}, {"date": "2023-12-27", "close": 35.03, "volume": 4289193.0}, {"date": "2023-12-28", "close": 34.93, "volume": 4064111.0}, {"date": "2023-12-29", "close": 34.83, "volume": 3686636.0}, {"date": "2024-01-02", "close": 35.52, "volume": 6379166.0}, {"date": "2024-01-03", "close": 36.31, "volume": 8678457.0}, {"date": "2024-01-04", "close": 35.82, "volume": 5408918.0}, {"date": "2024-01-05", "close": 35.55, "volume": 6265702.0}, {"date": "2024-01-08", "close": 35.65, "volume": 6595985.0}, {"date": "2024-01-09", "close": 35.42, "volume": 10481720.0}, {"date": "2024-01-10", "close": 35.23, "volume": 6185545.0}, {"date": "2024-01-11", "close": 34.78, "volume": 7040831.0}, {"date": "2024-01-12", "close": 34.92, "volume": 6629137.0}, {"date": "2024-01-16", "close": 34.57, "volume": 7966620.0}, {"date": "2024-01-17", "close": 33.99, "volume": 7429733.0}, {"date": "2024-01-18", "close": 33.85, "volume": 7417389.0}, {"date": "2024-01-19", "close": 33.86, "volume": 7492127.0}, {"date": "2024-01-22", "close": 33.97, "volume": 6714503.0}, {"date": "2024-01-23", "close": 33.95, "volume": 4441920.0}, {"date": "2024-01-24", "close": 34.03, "volume": 5475976.0}, {"date": "2024-01-25", "close": 34.44, "volume": 6070413.0}, {"date": "2024-01-26", "close": 34.87, "volume": 6289602.0}, {"date": "2024-01-29", "close": 34.81, "volume": 6037699.0}, {"date": "2024-01-30", "close": 35.2, "volume": 4792421.0}, {"date": "2024-01-31", "close": 34.66, "volume": 5998490.0}, {"date": "2024-02-01", "close": 34.87, "volume": 4693087.0}, {"date": "2024-02-02", "close": 34.8, "volume": 5021676.0}, {"date": "2024-02-05", "close": 34.43, "volume": 5766673.0}, {"date": "2024-02-06", "close": 34.3, "volume": 4966758.0}, {"date": "2024-02-07", "close": 34.29, "volume": 7186633.0}, {"date": "2024-02-08", "close": 34.04, "volume": 7093478.0}, {"date": "2024-02-09", "close": 34.03, "volume": 6003647.0}, {"date": "2024-02-12", "close": 34.55, "volume": 6092783.0}, {"date": "2024-02-13", "close": 34.04, "volume": 9527803.0}, {"date": "2024-02-14", "close": 33.05, "volume": 15469850.0}, {"date": "2024-02-15", "close": 34.19, "volume": 10586720.0}, {"date": "2024-02-16", "close": 34.31, "volume": 7773348.0}, {"date": "2024-02-20", "close": 34.11, "volume": 7615211.0}, {"date": "2024-02-21", "close": 34.68, "volume": 8076590.0}, {"date": "2024-02-22", "close": 34.9, "volume": 9328561.0}, {"date": "2024-02-23", "close": 34.94, "volume": 5749550.0}, {"date": "2024-02-26", "close": 34.72, "volume": 5804151.0}, {"date": "2024-02-27", "close": 35.04, "volume": 8672781.0}, {"date": "2024-02-28", "close": 35.26, "volume": 8243142.0}, {"date": "2024-02-29", "close": 35.94, "volume": 12210720.0}, {"date": "2024-03-01", "close": 36.4, "volume": 8114568.0}, {"date": "2024-03-04", "close": 36.37, "volume": 7064434.0}, {"date": "2024-03-05", "close": 36.69, "volume": 6770822.0}, {"date": "2024-03-06", "close": 36.53, "volume": 7420817.0}, {"date": "2024-03-07", "close": 35.92, "volume": 6180817.0}, {"date": "2024-03-08", "close": 36.05, "volume": 4432008.0}, {"date": "2024-03-11", "close": 36.64, "volume": 7266049.0}, {"date": "2024-03-12", "close": 36.73, "volume": 6283773.0}, {"date": "2024-03-13", "close": 36.94, "volume": 8015869.0}, {"date": "2024-03-14", "close": 36.88, "volume": 9116100.0}, {"date": "2024-03-15", "close": 37.0, "volume": 9965566.0}, {"date": "2024-03-18", "close": 37.22, "volume": 4364353.0}, {"date": "2024-03-19", "close": 37.75, "volume": 5246239.0}, {"date": "2024-03-20", "close": 37.87, "volume": 7844523.0}, {"date": "2024-03-21", "close": 38.43, "volume": 12240020.0}, {"date": "2024-03-22", "close": 38.25, "volume": 6820693.0}, {"date": "2024-03-25", "close": 38.21, "volume": 5784582.0}, {"date": "2024-03-26", "close": 38.09, "volume": 5946057.0}, {"date": "2024-03-27", "close": 38.54, "volume": 5065508.0}, {"date": "2024-03-28", "close": 38.97, "volume": 6721182.0}, {"date": "2024-04-01", "close": 38.87, "volume": 5728487.0}, {"date": "2024-04-02", "close": 39.3, "volume": 5833442.0}, {"date": "2024-04-03", "close": 39.35, "volume": 8990459.0}, {"date": "2024-04-04", "close": 39.11, "volume": 5239037.0}, {"date": "2024-04-05", "close": 39.23, "volume": 5382736.0}, {"date": "2024-04-08", "close": 38.95, "volume": 5938934.0}, {"date": "2024-04-09", "close": 39.24, "volume": 6305030.0}, {"date": "2024-04-10", "close": 38.88, "volume": 8515545.0}, {"date": "2024-04-11", "close": 38.6, "volume": 8341547.0}, {"date": "2024-04-12", "close": 38.08, "volume": 7906124.0}, {"date": "2024-04-15", "close": 37.84, "volume": 7809619.0}, {"date": "2024-04-16", "close": 37.65, "volume": 8086718.0}, {"date": "2024-04-17", "close": 37.68, "volume": 6399700.0}, {"date": "2024-04-18", "close": 37.58, "volume": 7216372.0}, {"date": "2024-04-19", "close": 38.51, "volume": 6745976.0}, {"date": "2024-04-22", "close": 38.66, "volume": 5977338.0}, {"date": "2024-04-23", "close": 38.78, "volume": 5142560.0}, {"date": "2024-04-24", "close": 39.25, "volume": 5667707.0}, {"date": "2024-04-25", "close": 39.45, "volume": 3903406.0}, {"date": "2024-04-26", "close": 39.26, "volume": 5723399.0}, {"date": "2024-04-29", "close": 39.21, "volume": 5048087.0}, {"date": "2024-04-30", "close": 38.36, "volume": 7907295.0}, {"date": "2024-05-01", "close": 37.89, "volume": 7780341.0}, {"date": "2024-05-02", "close": 38.54, "volume": 5948885.0}, {"date": "2024-05-03", "close": 38.67, "volume": 4420828.0}, {"date": "2024-05-06", "close": 39.06, "volume": 6769140.0}, {"date": "2024-05-07", "close": 39.11, "volume": 8726201.0}, {"date": "2024-05-08", "close": 39.32, "volume": 6449402.0}, {"date": "2024-05-09", "close": 39.58, "volume": 6390225.0}, {"date": "2024-05-10", "close": 39.64, "volume": 4673741.0}, {"date": "2024-05-13", "close": 39.66, "volume": 5889745.0}, {"date": "2024-05-14", "close": 40.36, "volume": 5973382.0}, {"date": "2024-05-15", "close": 40.47, "volume": 7829818.0}, {"date": "2024-05-16", "close": 40.95, "volume": 7362503.0}, {"date": "2024-05-17", "close": 41.27, "volume": 6117069.0}, {"date": "2024-05-20", "close": 41.44, "volume": 4991809.0}, {"date": "2024-05-21", "close": 41.78, "volume": 4967798.0}, {"date": "2024-05-22", "close": 40.72, "volume": 6253625.0}, {"date": "2024-05-23", "close": 40.11, "volume": 5879941.0}, {"date": "2024-05-24", "close": 40.13, "volume": 4226041.0}, {"date": "2024-05-28", "close": 40.67, "volume": 5163095.0}, {"date": "2024-05-29", "close": 40.1, "volume": 3977834.0}, {"date": "2024-05-30", "close": 40.64, "volume": 3774521.0}, {"date": "2024-05-31", "close": 41.51, "volume": 9789500.0}, {"date": "2024-06-03", "close": 40.98, "volume": 7033403.0}, {"date": "2024-06-04", "close": 41.32, "volume": 6443274.0}, {"date": "2024-06-05", "close": 41.58, "volume": 4827186.0}, {"date": "2024-06-06", "close": 41.42, "volume": 4894565.0}, {"date": "2024-06-07", "close": 40.7, "volume": 6157215.0}, {"date": "2024-06-10", "close": 41.46, "volume": 7248098.0}, {"date": "2024-06-11", "close": 41.37, "volume": 4131924.0}, {"date": "2024-06-12", "close": 41.55, "volume": 6120931.0}, {"date": "2024-06-13", "close": 41.52, "volume": 5157336.0}, {"date": "2024-06-14", "close": 41.17, "volume": 3602347.0}, {"date": "2024-06-17", "close": 41.26, "volume": 5588817.0}, {"date": "2024-06-18", "close": 41.81, "volume": 4812633.0}, {"date": "2024-06-20", "close": 42.4, "volume": 8130656.0}, {"date": "2024-06-21", "close": 42.06, "volume": 15441610.0}, {"date": "2024-06-24", "close": 43.11, "volume": 7541940.0}, {"date": "2024-06-25", "close": 42.89, "volume": 5303962.0}, {"date": "2024-06-26", "close": 42.29, "volume": 4933244.0}, {"date": "2024-06-27", "close": 42.24, "volume": 4534707.0}, {"date": "2024-06-28", "close": 42.5, "volume": 8506931.0}, {"date": "2024-07-01", "close": 42.39, "volume": 3161367.0}, {"date": "2024-07-02", "close": 42.3, "volume": 4386234.0}, {"date": "2024-07-03", "close": 42.8, "volume": 3176619.0}, {"date": "2024-07-05", "close": 42.48, "volume": 3182238.0}, {"date": "2024-07-08", "close": 42.35, "volume": 4004493.0}, {"date": "2024-07-09", "close": 42.39, "volume": 3906688.0}, {"date": "2024-07-10", "close": 42.5, "volume": 4251660.0}, {"date": "2024-07-11", "close": 42.67, "volume": 3021926.0}, {"date": "2024-07-12", "close": 42.98, "volume": 4332084.0}, {"date": "2024-07-15", "close": 42.56, "volume": 5491163.0}, {"date": "2024-07-16", "close": 42.35, "volume": 4849866.0}, {"date": "2024-07-17", "close": 42.65, "volume": 6105680.0}, {"date": "2024-07-18", "close": 43.28, "volume": 7509794.0}, {"date": "2024-07-19", "close": 44.0, "volume": 8859218.0}, {"date": "2024-07-22", "close": 44.77, "volume": 8500808.0}, {"date": "2024-07-23", "close": 44.08, "volume": 8738196.0}, {"date": "2024-07-24", "close": 42.49, "volume": 10198550.0}, {"date": "2024-07-25", "close": 41.82, "volume": 7779273.0}, {"date": "2024-07-26", "close": 42.52, "volume": 5567552.0}, {"date": "2024-07-29", "close": 42.93, "volume": 5811957.0}, {"date": "2024-07-30", "close": 42.95, "volume": 7504592.0}, {"date": "2024-07-31", "close": 42.94, "volume": 8295885.0}, {"date": "2024-08-01", "close": 43.11, "volume": 6838402.0}, {"date": "2024-08-02", "close": 42.2, "volume": 5833937.0}, {"date": "2024-08-05", "close": 41.24, "volume": 7767695.0}, {"date": "2024-08-06", "close": 42.83, "volume": 9960300.0}, {"date": "2024-08-07", "close": 43.0, "volume": 9581072.0}, {"date": "2024-08-08", "close": 43.86, "volume": 5601555.0}, {"date": "2024-08-09", "close": 43.26, "volume": 6048566.0}, {"date": "2024-08-12", "close": 43.31, "volume": 5210127.0}, {"date": "2024-08-13", "close": 43.12, "volume": 4640290.0}, {"date": "2024-08-14", "close": 43.39, "volume": 4215657.0}, {"date": "2024-08-15", "close": 43.88, "volume": 4121404.0}, {"date": "2024-08-16", "close": 44.13, "volume": 6779316.0}, {"date": "2024-08-19", "close": 45.02, "volume": 5635423.0}, {"date": "2024-08-20", "close": 44.32, "volume": 4247253.0}, {"date": "2024-08-21", "close": 44.5, "volume": 4053738.0}, {"date": "2024-08-22", "close": 44.67, "volume": 2959601.0}, {"date": "2024-08-23", "close": 45.29, "volume": 3351233.0}, {"date": "2024-08-26", "close": 45.49, "volume": 3214517.0}, {"date": "2024-08-27", "close": 45.38, "volume": 4070921.0}, {"date": "2024-08-28", "close": 44.93, "volume": 3495542.0}, {"date": "2024-08-29", "close": 45.49, "volume": 4051027.0}, {"date": "2024-08-30", "close": 45.77, "volume": 7265188.0}, {"date": "2024-09-03", "close": 45.55, "volume": 4528685.0}, {"date": "2024-09-04", "close": 44.45, "volume": 7726681.0}, {"date": "2024-09-05", "close": 44.83, "volume": 4430587.0}, {"date": "2024-09-06", "close": 44.26, "volume": 4602869.0}, {"date": "2024-09-09", "close": 44.52, "volume": 4289368.0}, {"date": "2024-09-10", "close": 44.79, "volume": 4512268.0}, {"date": "2024-09-11", "close": 44.58, "volume": 4642535.0}, {"date": "2024-09-12", "close": 45.09, "volume": 5540879.0}, {"date": "2024-09-13", "close": 45.03, "volume": 2685707.0}, {"date": "2024-09-16", "close": 45.44, "volume": 4222641.0}, {"date": "2024-09-17", "close": 45.53, "volume": 3585145.0}, {"date": "2024-09-18", "close": 45.18, "volume": 5345628.0}, {"date": "2024-09-19", "close": 44.89, "volume": 4787747.0}, {"date": "2024-09-20", "close": 45.38, "volume": 9237801.0}, {"date": "2024-09-23", "close": 46.22, "volume": 4099229.0}, {"date": "2024-09-24", "close": 46.03, "volume": 5356672.0}, {"date": "2024-09-25", "close": 45.5, "volume": 6262456.0}, {"date": "2024-09-26", "close": 44.74, "volume": 7325142.0}, {"date": "2024-09-27", "close": 45.16, "volume": 4605336.0}, {"date": "2024-09-30", "close": 45.65, "volume": 6280606.0}, {"date": "2024-10-01", "close": 46.36, "volume": 6520142.0}, {"date": "2024-10-02", "close": 47.64, "volume": 6615068.0}, {"date": "2024-10-03", "close": 48.21, "volume": 5932878.0}, {"date": "2024-10-04", "close": 49.63, "volume": 7784941.0}, {"date": "2024-10-07", "close": 49.68, "volume": 4998690.0}, {"date": "2024-10-08", "close": 48.94, "volume": 5605050.0}, {"date": "2024-10-09", "close": 49.58, "volume": 4044291.0}, {"date": "2024-10-10", "close": 49.47, "volume": 4400081.0}, {"date": "2024-10-11", "close": 50.48, "volume": 9246780.0}, {"date": "2024-10-14", "close": 51.02, "volume": 5247489.0}, {"date": "2024-10-15", "close": 50.9, "volume": 5434196.0}, {"date": "2024-10-16", "close": 51.37, "volume": 6040996.0}, {"date": "2024-10-17", "close": 51.54, "volume": 5336740.0}, {"date": "2024-10-18", "close": 52.36, "volume": 5837646.0}, {"date": "2024-10-21", "close": 52.0, "volume": 4334500.0}, {"date": "2024-10-22", "close": 52.3, "volume": 4283691.0}, {"date": "2024-10-23", "close": 52.25, "volume": 5866842.0}, {"date": "2024-10-24", "close": 52.62, "volume": 5267880.0}, {"date": "2024-10-25", "close": 52.5, "volume": 5595874.0}, {"date": "2024-10-28", "close": 52.29, "volume": 5026866.0}, {"date": "2024-10-29", "close": 51.84, "volume": 7903387.0}, {"date": "2024-10-30", "close": 52.49, "volume": 5524328.0}, {"date": "2024-10-31", "close": 52.37, "volume": 5902471.0}, {"date": "2024-11-01", "close": 51.56, "volume": 5640793.0}, {"date": "2024-11-04", "close": 52.14, "volume": 6719261.0}, {"date": "2024-11-05", "close": 53.05, "volume": 5662907.0}, {"date": "2024-11-06", "close": 55.33, "volume": 8219899.0}, {"date": "2024-11-07", "close": 55.44, "volume": 5683148.0}, {"date": "2024-11-08", "close": 56.31, "volume": 7120229.0}, {"date": "2024-11-11", "close": 56.9, "volume": 6114244.0}, {"date": "2024-11-12", "close": 56.74, "volume": 4933345.0}, {"date": "2024-11-13", "close": 55.6, "volume": 6133716.0}, {"date": "2024-11-14", "close": 55.58, "volume": 6026495.0}, {"date": "2024-11-15", "close": 56.55, "volume": 7461837.0}, {"date": "2024-11-18", "close": 57.86, "volume": 8605362.0}, {"date": "2024-11-19", "close": 58.6, "volume": 6664222.0}, {"date": "2024-11-20", "close": 58.7, "volume": 6926767.0}, {"date": "2024-11-21", "close": 59.74, "volume": 5397169.0}, {"date": "2024-11-22", "close": 59.65, "volume": 6594961.0}, {"date": "2024-11-25", "close": 58.19, "volume": 14299930.0}, {"date": "2024-11-26", "close": 58.37, "volume": 7363123.0}, {"date": "2024-11-27", "close": 58.14, "volume": 5547518.0}, {"date": "2024-11-29", "close": 58.52, "volume": 3638531.0}, {"date": "2024-12-02", "close": 56.45, "volume": 7952298.0}, {"date": "2024-12-03", "close": 56.6, "volume": 6948347.0}, {"date": "2024-12-04", "close": 56.3, "volume": 7847478.0}, {"date": "2024-12-05", "close": 57.16, "volume": 7330589.0}, {"date": "2024-12-06", "close": 56.85, "volume": 8371690.0}, {"date": "2024-12-09", "close": 54.67, "volume": 8365056.0}, {"date": "2024-12-10", "close": 54.55, "volume": 8270874.0}, {"date": "2024-12-11", "close": 55.39, "volume": 7856456.0}, {"date": "2024-12-12", "close": 55.19, "volume": 8321218.0}, {"date": "2024-12-13", "close": 54.43, "volume": 7224182.0}, {"date": "2024-12-16", "close": 53.97, "volume": 7353242.0}, {"date": "2024-12-17", "close": 53.69, "volume": 7504004.0}, {"date": "2024-12-18", "close": 52.01, "volume": 8961912.0}, {"date": "2024-12-19", "close": 52.57, "volume": 8455547.0}, {"date": "2024-12-20", "close": 53.49, "volume": 16843450.0}, {"date": "2024-12-23", "close": 54.05, "volume": 6356380.0}, {"date": "2024-12-24", "close": 54.6, "volume": 2070853.0}, {"date": "2024-12-26", "close": 53.96, "volume": 3230599.0}, {"date": "2024-12-27", "close": 53.94, "volume": 3677290.0}, {"date": "2024-12-30", "close": 54.16, "volume": 4350899.0}, {"date": "2024-12-31", "close": 54.12, "volume": 3821281.0}, {"date": "2025-01-02", "close": 55.88, "volume": 5906309.0}, {"date": "2025-01-03", "close": 56.6, "volume": 6383777.0}, {"date": "2025-01-06", "close": 55.81, "volume": 6093560.0}, {"date": "2025-01-07", "close": 55.55, "volume": 5257095.0}, {"date": "2025-01-08", "close": 56.39, "volume": 5986967.0}, {"date": "2025-01-10", "close": 55.52, "volume": 6336460.0}, {"date": "2025-01-13", "close": 56.03, "volume": 8612093.0}, {"date": "2025-01-14", "close": 58.06, "volume": 9839525.0}, {"date": "2025-01-15", "close": 58.01, "volume": 8115523.0}, {"date": "2025-01-16", "close": 59.18, "volume": 7016187.0}, {"date": "2025-01-17", "close": 59.14, "volume": 8348006.0}, {"date": "2025-01-21", "close": 60.63, "volume": 8577693.0}, {"date": "2025-01-22", "close": 59.2, "volume": 8795995.0}, {"date": "2025-01-23", "close": 59.49, "volume": 5686611.0}, {"date": "2025-01-24", "close": 59.57, "volume": 4653818.0}, {"date": "2025-01-27", "close": 54.55, "volume": 18513300.0}, {"date": "2025-01-28", "close": 55.2, "volume": 9580467.0}, {"date": "2025-01-29", "close": 55.33, "volume": 7162384.0}, {"date": "2025-01-30", "close": 56.59, "volume": 6501529.0}, {"date": "2025-01-31", "close": 55.43, "volume": 7581521.0}, {"date": "2025-02-03", "close": 56.2, "volume": 6018848.0}, {"date": "2025-02-04", "close": 55.72, "volume": 5465516.0}, {"date": "2025-02-05", "close": 56.85, "volume": 6781998.0}, {"date": "2025-02-06", "close": 56.01, "volume": 6242977.0}, {"date": "2025-02-07", "close": 55.94, "volume": 5161984.0}, {"date": "2025-02-10", "close": 56.17, "volume": 7269769.0}, {"date": "2025-02-11", "close": 55.24, "volume": 8835201.0}, {"date": "2025-02-12", "close": 54.82, "volume": 7959085.0}, {"date": "2025-02-13", "close": 57.46, "volume": 13615830.0}, {"date": "2025-02-14", "close": 56.98, "volume": 7441172.0}, {"date": "2025-02-18", "close": 57.8, "volume": 7371032.0}, {"date": "2025-02-19", "close": 58.27, "volume": 7502762.0}, {"date": "2025-02-20", "close": 58.45, "volume": 6417632.0}, {"date": "2025-02-21", "close": 57.44, "volume": 11081380.0}, {"date": "2025-02-24", "close": 57.33, "volume": 9039877.0}, {"date": "2025-02-25", "close": 56.18, "volume": 7932416.0}, {"date": "2025-02-26", "close": 56.9, "volume": 7359592.0}, {"date": "2025-02-27", "close": 56.26, "volume": 7264944.0}, {"date": "2025-02-28", "close": 58.18, "volume": 9105822.0}, {"date": "2025-03-03", "close": 57.6, "volume": 5956328.0}, {"date": "2025-03-04", "close": 56.8, "volume": 9059948.0}, {"date": "2025-03-05", "close": 56.22, "volume": 12271710.0}, {"date": "2025-03-06", "close": 54.61, "volume": 8795376.0}, {"date": "2025-03-07", "close": 54.38, "volume": 9674042.0}, {"date": "2025-03-10", "close": 54.02, "volume": 8026933.0}, {"date": "2025-03-11", "close": 54.95, "volume": 7004256.0}, {"date": "2025-03-12", "close": 56.3, "volume": 7875406.0}, {"date": "2025-03-13", "close": 56.18, "volume": 7911798.0}, {"date": "2025-03-14", "close": 57.27, "volume": 6027627.0}, {"date": "2025-03-17", "close": 58.39, "volume": 7491733.0}, {"date": "2025-03-18", "close": 58.4, "volume": 5519340.0}, {"date": "2025-03-19", "close": 59.32, "volume": 5173998.0}, {"date": "2025-03-20", "close": 59.75, "volume": 5967690.0}, {"date": "2025-03-21", "close": 59.6, "volume": 13202490.0}, {"date": "2025-03-24", "close": 61.09, "volume": 6314315.0}, {"date": "2025-03-25", "close": 60.91, "volume": 6528856.0}, {"date": "2025-03-26", "close": 59.95, "volume": 8936466.0}, {"date": "2025-03-27", "close": 59.43, "volume": 5421331.0}, {"date": "2025-03-28", "close": 59.19, "volume": 5451720.0}, {"date": "2025-03-31", "close": 59.76, "volume": 8266893.0}, {"date": "2025-04-01", "close": 60.57, "volume": 5774876.0}, {"date": "2025-04-02", "close": 61.6, "volume": 6932101.0}, {"date": "2025-04-03", "close": 59.03, "volume": 11517910.0}, {"date": "2025-04-04", "close": 54.57, "volume": 18980260.0}, {"date": "2025-04-07", "close": 54.85, "volume": 14047510.0}, {"date": "2025-04-08", "close": 54.33, "volume": 9841563.0}, {"date": "2025-04-09", "close": 56.42, "volume": 17198790.0}, {"date": "2025-04-10", "close": 55.07, "volume": 10314380.0}, {"date": "2025-04-11", "close": 56.39, "volume": 7477487.0}, {"date": "2025-04-14", "close": 57.36, "volume": 4831622.0}, {"date": "2025-04-15", "close": 58.54, "volume": 5440007.0}, {"date": "2025-04-16", "close": 58.26, "volume": 4220774.0}, {"date": "2025-04-17", "close": 58.62, "volume": 6896081.0}, {"date": "2025-04-21", "close": 56.44, "volume": 5402902.0}, {"date": "2025-04-22", "close": 58.2, "volume": 6524835.0}, {"date": "2025-04-23", "close": 58.48, "volume": 5750664.0}, {"date": "2025-04-24", "close": 59.61, "volume": 5884896.0}, {"date": "2025-04-25", "close": 59.03, "volume": 4471071.0}, {"date": "2025-04-28", "close": 59.66, "volume": 5088929.0}, {"date": "2025-04-29", "close": 59.67, "volume": 4770022.0}, {"date": "2025-04-30", "close": 58.57, "volume": 7482897.0}, {"date": "2025-05-01", "close": 58.8, "volume": 6782919.0}, {"date": "2025-05-02", "close": 60.0, "volume": 4560940.0}, {"date": "2025-05-05", "close": 60.17, "volume": 6612872.0}, {"date": "2025-05-06", "close": 58.7, "volume": 13644590.0}, {"date": "2025-05-07", "close": 58.94, "volume": 7947374.0}, {"date": "2025-05-08", "close": 57.06, "volume": 8777719.0}, {"date": "2025-05-09", "close": 57.66, "volume": 3845757.0}, {"date": "2025-05-12", "close": 57.13, "volume": 6472946.0}, {"date": "2025-05-13", "close": 58.07, "volume": 6708242.0}, {"date": "2025-05-14", "close": 58.2, "volume": 5167282.0}, {"date": "2025-05-15", "close": 58.77, "volume": 4583218.0}, {"date": "2025-05-16", "close": 58.79, "volume": 5118817.0}, {"date": "2025-05-19", "close": 58.54, "volume": 4271066.0}, {"date": "2025-05-20", "close": 58.77, "volume": 4562403.0}, {"date": "2025-05-21", "close": 57.93, "volume": 6108644.0}, {"date": "2025-05-22", "close": 57.75, "volume": 6186758.0}, {"date": "2025-05-23", "close": 58.99, "volume": 7191421.0}, {"date": "2025-05-27", "close": 60.1, "volume": 15273560.0}, {"date": "2025-05-28", "close": 60.62, "volume": 8184556.0}, {"date": "2025-05-29", "close": 60.27, "volume": 6663087.0}, {"date": "2025-05-30", "close": 60.51, "volume": 12301670.0}, {"date": "2025-06-02", "close": 61.27, "volume": 11558610.0}, {"date": "2025-06-03", "close": 61.11, "volume": 9977668.0}, {"date": "2025-06-04", "close": 60.12, "volume": 7445056.0}, {"date": "2025-06-05", "close": 60.56, "volume": 4845059.0}, {"date": "2025-06-06", "close": 60.56, "volume": 5273293.0}, {"date": "2025-06-09", "close": 59.66, "volume": 6991808.0}, {"date": "2025-06-10", "close": 58.96, "volume": 6979407.0}, {"date": "2025-06-11", "close": 59.42, "volume": 6848395.0}, {"date": "2025-06-12", "close": 60.08, "volume": 5715396.0}, {"date": "2025-06-13", "close": 59.78, "volume": 8203562.0}, {"date": "2025-06-16", "close": 59.15, "volume": 5805372.0}, {"date": "2025-06-17", "close": 58.5, "volume": 7467471.0}, {"date": "2025-06-18", "close": 59.12, "volume": 7880092.0}, {"date": "2025-06-20", "close": 60.49, "volume": 14263740.0}, {"date": "2025-06-23", "close": 60.48, "volume": 11633840.0}, {"date": "2025-06-24", "close": 61.12, "volume": 9317373.0}, {"date": "2025-06-25", "close": 60.69, "volume": 6655682.0}, {"date": "2025-06-26", "close": 62.87, "volume": 9378784.0}, {"date": "2025-06-27", "close": 62.67, "volume": 27816340.0}, {"date": "2025-06-30", "close": 62.81, "volume": 8237922.0}, {"date": "2025-07-01", "close": 58.72, "volume": 18940170.0}, {"date": "2025-07-02", "close": 59.14, "volume": 8341665.0}, {"date": "2025-07-03", "close": 58.64, "volume": 4606763.0}, {"date": "2025-07-07", "close": 58.48, "volume": 5461715.0}, {"date": "2025-07-08", "close": 57.69, "volume": 9723295.0}, {"date": "2025-07-09", "close": 57.85, "volume": 7267802.0}, {"date": "2025-07-10", "close": 57.78, "volume": 7391302.0}, {"date": "2025-07-11", "close": 58.22, "volume": 7546226.0}, {"date": "2025-07-14", "close": 59.04, "volume": 5140060.0}, {"date": "2025-07-15", "close": 58.37, "volume": 6103233.0}, {"date": "2025-07-16", "close": 58.48, "volume": 5573750.0}, {"date": "2025-07-17", "close": 58.09, "volume": 7181645.0}, {"date": "2025-07-18", "close": 59.35, "volume": 7919252.0}, {"date": "2025-07-21", "close": 57.68, "volume": 6889734.0}, {"date": "2025-07-22", "close": 57.36, "volume": 5390566.0}, {"date": "2025-07-23", "close": 57.71, "volume": 6757220.0}, {"date": "2025-07-24", "close": 58.75, "volume": 5846299.0}, {"date": "2025-07-25", "close": 57.82, "volume": 4957550.0}, {"date": "2025-07-28", "close": 57.51, "volume": 5337479.0}, {"date": "2025-07-29", "close": 58.89, "volume": 5768467.0}, {"date": "2025-07-30", "close": 59.24, "volume": 4467942.0}, {"date": "2025-07-31", "close": 59.95, "volume": 9593307.0}, {"date": "2025-08-01", "close": 60.27, "volume": 7834861.0}, {"date": "2025-08-04", "close": 60.26, "volume": 8081559.0}, {"date": "2025-08-05", "close": 59.0, "volume": 14876070.0}, {"date": "2025-08-06", "close": 58.64, "volume": 7834547.0}, {"date": "2025-08-07", "close": 57.89, "volume": 7541142.0}, {"date": "2025-08-08", "close": 57.89, "volume": 5384641.0}, {"date": "2025-08-11", "close": 58.06, "volume": 4764408.0}, {"date": "2025-08-12", "close": 57.76, "volume": 6565419.0}, {"date": "2025-08-13", "close": 57.86, "volume": 5834404.0}, {"date": "2025-08-14", "close": 57.34, "volume": 9163808.0}, {"date": "2025-08-15", "close": 57.46, "volume": 7538874.0}, {"date": "2025-08-18", "close": 56.52, "volume": 5812908.0}, {"date": "2025-08-19", "close": 56.57, "volume": 5303228.0}, {"date": "2025-08-20", "close": 57.22, "volume": 6270296.0}, {"date": "2025-08-21", "close": 57.8, "volume": 4384032.0}, {"date": "2025-08-22", "close": 57.07, "volume": 4663356.0}, {"date": "2025-08-25", "close": 56.83, "volume": 4104776.0}, {"date": "2025-08-26", "close": 57.13, "volume": 9560788.0}, {"date": "2025-08-27", "close": 57.49, "volume": 5910107.0}, {"date": "2025-08-28", "close": 58.0, "volume": 5366626.0}, {"date": "2025-08-29", "close": 57.88, "volume": 4093766.0}, {"date": "2025-09-02", "close": 57.38, "volume": 7833731.0}, {"date": "2025-09-03", "close": 57.73, "volume": 6213368.0}, {"date": "2025-09-04", "close": 57.58, "volume": 5554755.0}, {"date": "2025-09-05", "close": 57.2, "volume": 8344825.0}, {"date": "2025-09-08", "close": 56.85, "volume": 4669389.0}, {"date": "2025-09-09", "close": 57.57, "volume": 4490415.0}, {"date": "2025-09-10", "close": 58.76, "volume": 5960063.0}, {"date": "2025-09-11", "close": 59.33, "volume": 5397608.0}, {"date": "2025-09-12", "close": 58.81, "volume": 5630413.0}, {"date": "2025-09-15", "close": 58.4, "volume": 3210473.0}, {"date": "2025-09-16", "close": 57.95, "volume": 6820067.0}, {"date": "2025-09-17", "close": 59.02, "volume": 6084872.0}, {"date": "2025-09-18", "close": 60.38, "volume": 8882597.0}, {"date": "2025-09-19", "close": 60.11, "volume": 14759610.0}, {"date": "2025-09-22", "close": 60.16, "volume": 4791974.0}, {"date": "2025-09-23", "close": 61.39, "volume": 5219348.0}, {"date": "2025-09-24", "close": 62.86, "volume": 8889586.0}, {"date": "2025-09-25", "close": 63.31, "volume": 8847056.0}, {"date": "2025-09-26", "close": 64.01, "volume": 8566571.0}, {"date": "2025-09-29", "close": 63.97, "volume": 5609130.0}, {"date": "2025-09-30", "close": 63.35, "volume": 8229344.0}, {"date": "2025-10-01", "close": 63.69, "volume": 5584296.0}, {"date": "2025-10-02", "close": 64.06, "volume": 10030740.0}, {"date": "2025-10-03", "close": 64.48, "volume": 6551076.0}, {"date": "2025-10-06", "close": 63.58, "volume": 6239111.0}, {"date": "2025-10-07", "close": 63.97, "volume": 5304812.0}, {"date": "2025-10-08", "close": 63.5, "volume": 5747666.0}, {"date": "2025-10-09", "close": 63.1, "volume": 6974748.0}, {"date": "2025-10-10", "close": 62.61, "volume": 6919550.0}, {"date": "2025-10-13", "close": 62.68, "volume": 4790137.0}, {"date": "2025-10-14", "close": 62.36, "volume": 4536432.0}, {"date": "2025-10-15", "close": 63.78, "volume": 5847180.0}, {"date": "2025-10-16", "close": 62.53, "volume": 5351624.0}, {"date": "2025-10-17", "close": 62.46, "volume": 5744828.0}, {"date": "2025-10-20", "close": 63.06, "volume": 5013167.0}, {"date": "2025-10-21", "close": 62.34, "volume": 3797623.0}, {"date": "2025-10-22", "close": 62.16, "volume": 6244071.0}, {"date": "2025-10-23", "close": 58.93, "volume": 12947460.0}, {"date": "2025-10-24", "close": 57.48, "volume": 12395140.0}, {"date": "2025-10-27", "close": 57.67, "volume": 7809429.0}, {"date": "2025-10-28", "close": 57.59, "volume": 6877549.0}, {"date": "2025-10-29", "close": 56.98, "volume": 7890612.0}, {"date": "2025-10-30", "close": 57.62, "volume": 9956719.0}, {"date": "2025-10-31", "close": 57.87, "volume": 7130832.0}, {"date": "2025-11-03", "close": 59.03, "volume": 10167440.0}, {"date": "2025-11-04", "close": 56.51, "volume": 15114690.0}, {"date": "2025-11-05", "close": 57.54, "volume": 10052870.0}, {"date": "2025-11-06", "close": 57.94, "volume": 6301597.0}, {"date": "2025-11-07", "close": 59.58, "volume": 9730020.0}, {"date": "2025-11-10", "close": 60.6, "volume": 7619508.0}, {"date": "2025-11-11", "close": 60.6, "volume": 6416829.0}, {"date": "2025-11-12", "close": 60.43, "volume": 6664616.0}, {"date": "2025-11-13", "close": 59.59, "volume": 8415293.0}, {"date": "2025-11-14", "close": 60.99, "volume": 7667480.0}, {"date": "2025-11-17", "close": 59.91, "volume": 6198449.0}, {"date": "2025-11-18", "close": 59.17, "volume": 7299507.0}, {"date": "2025-11-19", "close": 58.89, "volume": 6272962.0}, {"date": "2025-11-20", "close": 58.91, "volume": 8024025.0}, {"date": "2025-11-21", "close": 59.61, "volume": 8195069.0}, {"date": "2025-11-24", "close": 59.43, "volume": 12396550.0}, {"date": "2025-11-25", "close": 59.37, "volume": 5778402.0}, {"date": "2025-11-26", "close": 60.22, "volume": 5095668.0}, {"date": "2025-11-28", "close": 60.93, "volume": 2353462.0}, {"date": "2025-12-01", "close": 61.44, "volume": 5311714.0}, {"date": "2025-12-02", "close": 60.21, "volume": 4981605.0}, {"date": "2025-12-03", "close": 61.55, "volume": 7621446.0}, {"date": "2025-12-04", "close": 63.66, "volume": 11288500.0}, {"date": "2025-12-05", "close": 62.81, "volume": 7579057.0}, {"date": "2025-12-08", "close": 61.95, "volume": 6202348.0}, {"date": "2025-12-09", "close": 61.55, "volume": 4794457.0}, {"date": "2025-12-10", "close": 60.5, "volume": 7059181.0}, {"date": "2025-12-11", "close": 60.92, "volume": 4913909.0}, {"date": "2025-12-12", "close": 59.74, "volume": 7311011.0}, {"date": "2025-12-15", "close": 59.48, "volume": 7624704.0}, {"date": "2025-12-16", "close": 58.41, "volume": 7786867.0}, {"date": "2025-12-17", "close": 58.84, "volume": 7483079.0}, {"date": "2025-12-18", "close": 58.66, "volume": 6624035.0}, {"date": "2025-12-19", "close": 58.26, "volume": 12646510.0}, {"date": "2025-12-22", "close": 58.92, "volume": 5570582.0}, {"date": "2025-12-23", "close": 59.75, "volume": 6099234.0}, {"date": "2025-12-24", "close": 59.46, "volume": 2814476.0}, {"date": "2025-12-26", "close": 59.52, "volume": 2660736.0}, {"date": "2025-12-29", "close": 59.8, "volume": 4174951.0}, {"date": "2025-12-30", "close": 60.16, "volume": 3534988.0}, {"date": "2025-12-31", "close": 60.11, "volume": 4149969.0}, {"date": "2026-01-02", "close": 60.85, "volume": 4330125.0}, {"date": "2026-01-05", "close": 61.16, "volume": 7238072.0}, {"date": "2026-01-06", "close": 59.5, "volume": 11222260.0}, {"date": "2026-01-07", "close": 60.39, "volume": 7237739.0}, {"date": "2026-01-08", "close": 61.15, "volume": 7191640.0}, {"date": "2026-01-09", "close": 60.32, "volume": 7934084.0}, {"date": "2026-01-12", "close": 59.56, "volume": 7728805.0}, {"date": "2026-01-13", "close": 60.49, "volume": 5691781.0}, {"date": "2026-01-14", "close": 60.71, "volume": 8956690.0}, {"date": "2026-01-15", "close": 60.29, "volume": 4745802.0}, {"date": "2026-01-16", "close": 61.55, "volume": 8945120.0}, {"date": "2026-01-20", "close": 61.51, "volume": 6828526.0}, {"date": "2026-01-21", "close": 63.18, "volume": 6993590.0}, {"date": "2026-01-22", "close": 63.72, "volume": 5881070.0}, {"date": "2026-01-23", "close": 64.96, "volume": 7911401.0}, {"date": "2026-01-26", "close": 64.29, "volume": 7559978.0}, {"date": "2026-01-27", "close": 65.48, "volume": 8716847.0}, {"date": "2026-01-28", "close": 66.92, "volume": 5959126.0}, {"date": "2026-01-29", "close": 67.24, "volume": 7018318.0}, {"date": "2026-01-30", "close": 67.26, "volume": 7985528.0}, {"date": "2026-02-02", "close": 66.34, "volume": 6006989.0}, {"date": "2026-02-03", "close": 68.5, "volume": 9248985.0}, {"date": "2026-02-04", "close": 66.46, "volume": 12624700.0}, {"date": "2026-02-05", "close": 67.42, "volume": 9138006.0}, {"date": "2026-02-06", "close": 66.92, "volume": 13880660.0}, {"date": "2026-02-09", "close": 67.85, "volume": 9728406.0}, {"date": "2026-02-10", "close": 68.84, "volume": 15583730.0}, {"date": "2026-02-11", "close": 71.12, "volume": 11656790.0}, {"date": "2026-02-12", "close": 71.13, "volume": 7229898.0}, {"date": "2026-02-13", "close": 72.28, "volume": 5874782.0}, {"date": "2026-02-17", "close": 71.96, "volume": 6808680.0}, {"date": "2026-02-18", "close": 72.14, "volume": 7867236.0}, {"date": "2026-02-19", "close": 72.17, "volume": 6657595.0}, {"date": "2026-02-20", "close": 72.98, "volume": 5918060.0}, {"date": "2026-02-23", "close": 72.98, "volume": 4963379.0}, {"date": "2026-02-24", "close": 73.5, "volume": 5778037.0}, {"date": "2026-02-25", "close": 73.97, "volume": 5333996.0}, {"date": "2026-02-26", "close": 74.77, "volume": 6610328.0}, {"date": "2026-02-27", "close": 74.72, "volume": 10393020.0}, {"date": "2026-03-02", "close": 76.26, "volume": 6521787.0}, {"date": "2026-03-03", "close": 75.88, "volume": 8140428.0}, {"date": "2026-03-04", "close": 75.77, "volume": 5518240.0}, {"date": "2026-03-05", "close": 74.77, "volume": 7131206.0}, {"date": "2026-03-06", "close": 74.24, "volume": 6883537.0}, {"date": "2026-03-09", "close": 73.18, "volume": 9302318.0}, {"date": "2026-03-10", "close": 73.84, "volume": 6862573.0}, {"date": "2026-03-11", "close": 74.4, "volume": 4807647.0}, {"date": "2026-03-12", "close": 73.52, "volume": 5650422.0}, {"date": "2026-03-13", "close": 73.34, "volume": 4885441.0}, {"date": "2026-03-16", "close": 73.89, "volume": 5717286.0}, {"date": "2026-03-17", "close": 73.69, "volume": 4953205.0}, {"date": "2026-03-18", "close": 72.8, "volume": 4628139.0}, {"date": "2026-03-19", "close": 74.06, "volume": 6634977.0}, {"date": "2026-03-20", "close": 72.41, "volume": 12677270.0}, {"date": "2026-03-23", "close": 73.6, "volume": 6519643.0}, {"date": "2026-03-24", "close": 74.46, "volume": 4726042.0}, {"date": "2026-03-25", "close": 73.81, "volume": 5035822.0}, {"date": "2026-03-26", "close": 74.06, "volume": 4615231.0}, {"date": "2026-03-27", "close": 73.58, "volume": 6492856.0}, {"date": "2026-03-30", "close": 72.47, "volume": 6496939.0}, {"date": "2026-03-31", "close": 72.78, "volume": 9483579.0}, {"date": "2026-04-01", "close": 71.83, "volume": 8063121.0}, {"date": "2026-04-02", "close": 72.0, "volume": 5356428.0}, {"date": "2026-04-06", "close": 72.59, "volume": 4272911.0}, {"date": "2026-04-07", "close": 74.04, "volume": 5574317.0}, {"date": "2026-04-08", "close": 73.01, "volume": 8874645.0}, {"date": "2026-04-09", "close": 72.82, "volume": 5188858.0}, {"date": "2026-04-10", "close": 72.74, "volume": 5313484.0}, {"date": "2026-04-13", "close": 71.54, "volume": 5426663.0}, {"date": "2026-04-14", "close": 71.44, "volume": 4847944.0}, {"date": "2026-04-15", "close": 70.76, "volume": 4458632.0}, {"date": "2026-04-16", "close": 70.86, "volume": 5089382.0}, {"date": "2026-04-17", "close": 71.15, "volume": 7861290.0}, {"date": "2026-04-20", "close": 70.91, "volume": 4692142.0}, {"date": "2026-04-21", "close": 70.43, "volume": 5258161.0}, {"date": "2026-04-22", "close": 71.1, "volume": 5143408.0}, {"date": "2026-04-23", "close": 71.65, "volume": 5662328.0}, {"date": "2026-04-24", "close": 72.18, "volume": 4053435.0}, {"date": "2026-04-27", "close": 71.61, "volume": 6490832.0}, {"date": "2026-04-28", "close": 73.04, "volume": 6301772.0}, {"date": "2026-04-29", "close": 73.32, "volume": 5591342.0}, {"date": "2026-04-30", "close": 76.31, "volume": 8829154.0}, {"date": "2026-05-01", "close": 75.54, "volume": 4621281.0}, {"date": "2026-05-04", "close": 75.41, "volume": 7589181.0}, {"date": "2026-05-05", "close": 76.12, "volume": 9110162.0}, {"date": "2026-05-06", "close": 73.76, "volume": 8162366.0}, {"date": "2026-05-07", "close": 72.95, "volume": 7202168.0}, {"date": "2026-05-08", "close": 71.96, "volume": 4722019.0}, {"date": "2026-05-11", "close": 74.18, "volume": 5815548.0}, {"date": "2026-05-12", "close": 74.73, "volume": 5928117.0}, {"date": "2026-05-13", "close": 75.71, "volume": 6219088.0}, {"date": "2026-05-14", "close": 77.69, "volume": 6370950.0}, {"date": "2026-05-15", "close": 77.72, "volume": 9316380.0}, {"date": "2026-05-18", "close": 77.69, "volume": 6753046.0}, {"date": "2026-05-19", "close": 79.4, "volume": 8359911.0}, {"date": "2026-05-20", "close": 77.88, "volume": 6545545.0}, {"date": "2026-05-21", "close": 77.52, "volume": 4178716.0}, {"date": "2026-05-22", "close": 78.47, "volume": 6201282.0}, {"date": "2026-05-26", "close": 76.34, "volume": 5581388.0}, {"date": "2026-05-27", "close": 74.37, "volume": 6180475.0}, {"date": "2026-05-28", "close": 73.13, "volume": 7243950.0}, {"date": "2026-05-29", "close": 71.39, "volume": 11256790.0}, {"date": "2026-06-01", "close": 70.04, "volume": 7461363.0}, {"date": "2026-06-02", "close": 71.31, "volume": 5416250.0}, {"date": "2026-06-03", "close": 71.66, "volume": 7550632.0}, {"date": "2026-06-04", "close": 72.43, "volume": 6558051.0}, {"date": "2026-06-05", "close": 71.96, "volume": 5749677.0}, {"date": "2026-06-08", "close": 71.59, "volume": 4499872.0}, {"date": "2026-06-09", "close": 71.59, "volume": 6312712.0}, {"date": "2026-06-10", "close": 72.26, "volume": 4277701.0}, {"date": "2026-06-11", "close": 71.62, "volume": 4392825.0}, {"date": "2026-06-12", "close": 72.08, "volume": 5518486.0}, {"date": "2026-06-15", "close": 71.49, "volume": 5888549.0}, {"date": "2026-06-16", "close": 71.48, "volume": 5835545.0}, {"date": "2026-06-17", "close": 71.25, "volume": 5021334.0}, {"date": "2026-06-18", "close": 73.12, "volume": 15180070.0}, {"date": "2026-06-22", "close": 74.95, "volume": 11264510.0}, {"date": "2026-06-23", "close": 75.79, "volume": 7972814.0}, {"date": "2026-06-24", "close": 75.87, "volume": 7702556.0}, {"date": "2026-06-25", "close": 77.53, "volume": 6482430.0}, {"date": "2026-06-26", "close": 77.92, "volume": 13012640.0}, {"date": "2026-06-29", "close": 75.06, "volume": 13124970.0}, {"date": "2026-06-30", "close": 74.34, "volume": 12491790.0}, {"date": "2026-07-01", "close": 72.77, "volume": 8557494.0}, {"date": "2026-07-02", "close": 73.14, "volume": 6556194.0}, {"date": "2026-07-06", "close": 72.82, "volume": 5696417.0}, {"date": "2026-07-07", "close": 75.08, "volume": 6918654.0}, {"date": "2026-07-08", "close": 75.27, "volume": 5626443.0}, {"date": "2026-07-09", "close": 75.45, "volume": 5947945.0}, {"date": "2026-07-10", "close": 75.02, "volume": 4016718.0}, {"date": "2026-07-13", "close": 74.46, "volume": 8561870.0}, {"date": "2026-07-14", "close": 75.98, "volume": 5996531.0}, {"date": "2026-07-15", "close": 74.38, "volume": 6233875.0}, {"date": "2026-07-16", "close": 74.73, "volume": 7273584.0}, {"date": "2026-07-17", "close": 73.38, "volume": 8904973.0}, {"date": "2026-07-20", "close": 74.16, "volume": 5490625.0}, {"date": "2026-07-21", "close": 73.36, "volume": 6067787.0}, {"date": "2026-07-22", "close": 74.49, "volume": 6157929.0}, {"date": "2026-07-23", "close": 75.25, "volume": 4801183.0}, {"date": "2026-07-24", "close": 74.0, "volume": 6108579.0}, {"date": "2026-07-27", "close": 70.79, "volume": 8263524.0}, {"date": "2026-07-28", "close": 70.16, "volume": 7854075.0}, {"date": "2026-07-29", "close": 70.13, "volume": 5299100.0}, {"date": "2026-07-30", "close": 70.91, "volume": 6248520.0}, {"date": "2026-07-31", "close": 71.54, "volume": 7249397.0}, {"date": "2026-08-03", "close": 70.43, "volume": 7524472.0}, {"date": "2026-08-04", "close": 71.51, "volume": 13764020.0}, {"date": "2026-08-05", "close": 71.81, "volume": 6230902.0}, {"date": "2026-08-06", "close": 71.76, "volume": 7333646.0}, {"date": "2026-08-07", "close": 70.4, "volume": 4592645.0}], "refreshing": true}