{"ticker": "AA", "overview": {"cik": "1675149", "ticker": "AA", "name": "Alcoa Corp", "industry": "Primary Production of  Aluminum", "country": "United States", "sic": "3334", "announcements": [{"form": "S-4", "date": "2026-09-01", "title": "Form S-4", "accession": "0001193125-26-377619", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374379", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001964306-26-000410", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355504", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000395", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003736", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001927", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326265", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001193125-26-314153", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001964306-26-000325", "price_sensitive": false}, {"form": "425", "date": "2026-07-17", "title": "FORM 425", "accession": "0000950103-26-010802", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "FORM 425", "accession": "0000950103-26-010744", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306118", "price_sensitive": true}, {"form": "425", "date": "2026-07-02", "title": "FORM 425", "accession": "0000950103-26-010157", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0000950103-26-010155", "price_sensitive": true}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009954", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009953", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009952", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009951", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009900", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0000950103-26-009899", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0001193125-26-267221", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246337", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219581", "price_sensitive": false}]}, "description": "Alcoa Corp trades as AA on the NYSE and is registered in the United States, classified under Primary Production of Aluminum (SIC 3334). Privy Trades holds 433 insider filings for the company, from November 2016 to August 2026. Across those, 16 insiders disclosed 9 open-market purchases totalling $26.53K against 38 sales totalling $961.48M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 26532.5, "sell_n": 38, "sell_sum": 961483636.2241, "net": -961457103.7241, "insiders": 16, "first_date": "2016-11-14", "last_date": "2026-08-31"}, "metrics": {"ticker": "AA", "has_prices": true, "as_of": "2026-09-23", "last": 44.02, "prev_close": 44.71, "change": -0.6899999999999977, "change_pct": -0.015432789085215785, "session_volume": 3282011.0, "vwap_5": 44.72083252458058, "vwap_20": 47.9204468131905, "vwap_60": 48.10440743044888, "vwap_250": 53.57246331156519, "high_52w": 83.79, "low_52w": 35.26, "avg_volume_20": 3718277.65, "sessions": 400, "market_cap": {"value": 11617293768.900002, "shares": 263909445.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001027", "src": "13DG", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alcoa Corp", "who_key": "Alcoa Corp", "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": "Primary Production of  Aluminum", "country": "United States", "headline": "Alcoa Corp takes a 5.04% passive stake in AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/0002100121-26-001027-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "0001193125-26-378443", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Renato Bacchi", "who_key": "Bacchi Renato", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35713.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Top exec sells $36K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1907073/000119312526378443/0001193125-26-378443-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0001193125-26-374379", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Tammi A. Jones", "who_key": "Jones Tammi A", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 790733.0416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Insider offloads $791K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1808037/000119312526374379/0001193125-26-374379-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97422}, {"id": "0001193125-26-355504", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Andrew Hastings", "who_key": "Hastings Andrew", "role": "EVP & Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 305412.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Insider offloads $305K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1991460/000119312526355504/0001193125-26-355504-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "13DG-0001172661-26-003736", "src": "13DG", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alcoa Corp", "who_key": "Alcoa Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Alcoa Corp moves to a 4.5% passive stake in AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/0001172661-26-003736-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001193125-26-314153", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Matthew T. Reed", "who_key": "Reed Matthew T", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 215372.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Insider sells $215K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526314153/0001193125-26-314153-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "13DG-0000315066-26-001927", "src": "13DG", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alcoa Corp", "who_key": "Alcoa Corp", "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": "Primary Production of  Aluminum", "country": "United States", "headline": "Alcoa Corp takes a 6.4% passive stake in AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/0000315066-26-001927-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001193125-26-219508", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "John A. Bevan", "who_key": "Bevan John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219508/0001193125-26-219508-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219513", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Mary Anne Citrino", "who_key": "Citrino Mary Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219513/0001193125-26-219513-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219516", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alistair Field", "who_key": "Field Alistair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219516/0001193125-26-219516-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219527", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Pasquale Fiore", "who_key": "Fiore Pasquale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219527/0001193125-26-219527-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219535", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Brian Galovich", "who_key": "Galovich Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219535/0001193125-26-219535-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219542", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Thomas Joseph Gorman", "who_key": "Gorman Thomas Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219542/0001193125-26-219542-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219549", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James Alton Hughes", "who_key": "HUGHES JAMES ALTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219549/0001193125-26-219549-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219558", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Marques Roberto de Oliveira", "who_key": "de Oliveira Marques Roberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219558/0001193125-26-219558-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219574", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Carol L. Roberts", "who_key": "Roberts Carol L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219574/0001193125-26-219574-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001193125-26-219581", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Jackson Prince Roberts", "who_key": "Roberts Jackson Prince", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526219581/0001193125-26-219581-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "13DG-0002100119-26-000068", "src": "13DG", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alcoa Corp", "who_key": "Alcoa Corp", "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": "Primary Production of  Aluminum", "country": "United States", "headline": "Alcoa Corp crosses 5% of AA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/0002100119-26-000068-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "0001193125-26-161631", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Emily M. Olson", "who_key": "Olson Emily M.", "role": "EVP & Chief Ext. Aff. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "C-suite exec files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526161631/0001193125-26-161631-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290382}, {"id": "13F-1536411-0001536411-26-000004-013872106", "src": "13F", "ticker": "AA", "cik": "", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 99057.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $99K of AA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311982}, {"id": "0001193125-26-071781", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "William F. Oplinger", "who_key": "Oplinger William F", "role": "President, CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 227337.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "CEO files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526071781/0001193125-26-071781-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363822}, {"id": "0001193125-26-071793", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Molly S. Beerman", "who_key": "Beerman Molly S.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 181822.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "CFO files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526071793/0001193125-26-071793-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363822}, {"id": "0001193125-26-071796", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Renato Bacchi", "who_key": "Bacchi Renato", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126378.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "C-suite exec files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526071796/0001193125-26-071796-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363822}, {"id": "0001193125-26-071804", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Tammi A. Jones", "who_key": "Jones Tammi A", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 178473.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Insider files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526071804/0001193125-26-071804-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363822}, {"id": "0001193125-26-033759", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "William F. Oplinger", "who_key": "Oplinger William F", "role": "President, CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 899897.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "CEO files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526033759/0001193125-26-033759-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399822}, {"id": "0001193125-26-033765", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Molly S. Beerman", "who_key": "Beerman Molly S.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 238921.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "CFO files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526033765/0001193125-26-033765-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399822}, {"id": "0001193125-26-033768", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Renato Bacchi", "who_key": "Bacchi Renato", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 138865.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "C-suite exec files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526033768/0001193125-26-033768-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399822}, {"id": "0001193125-26-033772", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Andrew Hastings", "who_key": "Hastings Andrew", "role": "EVP & Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 105271.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Insider files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526033772/0001193125-26-033772-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399822}, {"id": "0001193125-26-033774", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Renee Henry", "who_key": "Henry Renee", "role": "SVP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22194.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Insider files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526033774/0001193125-26-033774-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399822}, {"id": "0001193125-26-033779", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Tammi A. Jones", "who_key": "Jones Tammi A", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 216424.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Insider files routine paperwork on AA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000119312526033779/0001193125-26-033779-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399822}], "recent_buys": [{"id": "0001209191-21-005913", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7000.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director buys $7K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121005913/0001209191-21-005913-index.htm", "trade_date": "2021-01-27", "timestamp": "2021-01-27", "mins": 3032142}, {"id": "0001209191-20-059163", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3458.0, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director buys $3K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120059163/0001209191-20-059163-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134382}, {"id": "0001209191-20-055371", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2550.0, "score": 21.7, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director buys $3K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120055371/0001209191-20-055371-index.htm", "trade_date": "2020-10-19", "timestamp": "2020-10-19", "mins": 3176142}, {"id": "0001209191-20-051154", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2659.5, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Board member picks up $3K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120051154/0001209191-20-051154-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222222}, {"id": "0001209191-20-047186", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2945.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Board member picks up $3K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120047186/0001209191-20-047186-index.htm", "trade_date": "2020-08-17", "timestamp": "2020-08-17", "mins": 3266862}, {"id": "0001209191-20-043049", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2732.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director buys $3K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120043049/0001209191-20-043049-index.htm", "trade_date": "2020-07-17", "timestamp": "2020-07-17", "mins": 3311502}, {"id": "0001209191-20-037916", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2300.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director buys $2K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120037916/0001209191-20-037916-index.htm", "trade_date": "2020-06-17", "timestamp": "2020-06-17", "mins": 3354702}, {"id": "0001209191-20-030491", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1424.0, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director buys $1K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120030491/0001209191-20-030491-index.htm", "trade_date": "2020-05-18", "timestamp": "2020-05-18", "mins": 3397902}, {"id": "0001209191-20-025129", "src": "INSIDERS", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "James E. Nevels", "who_key": "Nevels James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1464.0, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Director buys $1K of AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120025129/0001209191-20-025129-index.htm", "trade_date": "2020-04-17", "timestamp": "2020-04-17", "mins": 3442542}], "institutional": [{"id": "13DG-0002100121-26-001027", "src": "13DG", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alcoa Corp", "who_key": "Alcoa Corp", "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": "Primary Production of  Aluminum", "country": "United States", "headline": "Alcoa Corp takes a 5.04% passive stake in AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/0002100121-26-001027-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "13DG-0001172661-26-003736", "src": "13DG", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alcoa Corp", "who_key": "Alcoa Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Primary Production of  Aluminum", "country": "United States", "headline": "Alcoa Corp moves to a 4.5% passive stake in AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/0001172661-26-003736-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0000315066-26-001927", "src": "13DG", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alcoa Corp", "who_key": "Alcoa Corp", "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": "Primary Production of  Aluminum", "country": "United States", "headline": "Alcoa Corp takes a 6.4% passive stake in AA", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/0000315066-26-001927-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0002100119-26-000068", "src": "13DG", "ticker": "AA", "cik": "1675149", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Alcoa Corp", "who_key": "Alcoa Corp", "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": "Primary Production of  Aluminum", "country": "United States", "headline": "Alcoa Corp crosses 5% of AA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/0002100119-26-000068-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13F-1536411-0001536411-26-000004-013872106", "src": "13F", "ticker": "AA", "cik": "", "company": "Alcoa Corp", "company_raw": "Alcoa Corp", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 99057.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $99K of AA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311982}], "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": "Alcoa Corporation Common Stock ", "new_value": "Alcoa Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001675149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001675149", "applied": 1, "detected_at": "2026-09-10T03:12:51.545909"}]}, "key_people": [{"who": "Arconic Inc.", "who_key": "Arconic Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 888114590.0, "net": -888114590.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 888114590.0, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000167514917000019/0001675149-17-000019-index.htm"}], "latest": {"action": "SELL", "amount": 888114590.0, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000167514917000019/0001675149-17-000019-index.htm"}}, {"who": "William F. Oplinger", "who_key": "Oplinger William F", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27310889.5293, "net": -27310889.5293, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7130262.905900001, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919123005612/0001209191-23-005612-index.htm"}, {"action": "SELL", "amount": 8051610.760899999, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121065483/0001209191-21-065483-index.htm"}, {"action": "SELL", "amount": 12129015.8625, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000167514918000011/0001675149-18-000011-index.htm"}], "latest": {"action": "SELL", "amount": 7130262.905900001, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919123005612/0001209191-23-005612-index.htm"}}, {"who": "Roy Christopher Harvey", "who_key": "Harvey Roy Christopher", "role": "President, CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 23810184.6398, "net": -23810184.6398, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1540170.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919123008386/0001209191-23-008386-index.htm"}, {"action": "SELL", "amount": 14435955.1291, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122005371/0001209191-22-005371-index.htm"}, {"action": "SELL", "amount": 7834059.5106999995, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121027943/0001209191-21-027943-index.htm"}], "latest": {"action": "SELL", "amount": 1540170.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919123008386/0001209191-23-008386-index.htm"}}, {"who": "Jeffrey D. Heeter", "who_key": "Heeter Jeffrey D.", "role": "EVP & Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7803347.5933, "net": -7803347.5933, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2055057.3, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919123005611/0001209191-23-005611-index.htm"}, {"action": "SELL", "amount": 865842.5952, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919123005241/0001209191-23-005241-index.htm"}, {"action": "SELL", "amount": 1071671.5296, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122007195/0001209191-22-007195-index.htm"}, {"action": "SELL", "amount": 525344.2648, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122005377/0001209191-22-005377-index.htm"}, {"action": "SELL", "amount": 1775517.568, "date": "2022-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122005066/0001209191-22-005066-index.htm"}, {"action": "SELL", "amount": 935873.3637, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121037635/0001209191-21-037635-index.htm"}, {"action": "SELL", "amount": 433424.10199999996, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121027944/0001209191-21-027944-index.htm"}, {"action": "SELL", "amount": 140616.87, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000167514917000017/0001675149-17-000017-index.htm"}], "latest": {"action": "SELL", "amount": 2055057.3, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919123005611/0001209191-23-005611-index.htm"}}, {"who": "Tammi A. Jones", "who_key": "Jones Tammi A", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2956559.7133, "net": -2956559.7133, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 790733.0416, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808037/000119312526374379/0001193125-26-374379-index.htm"}, {"action": "SELL", "amount": 858746.6148, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000095017024032183/0000950170-24-032183-index.htm"}, {"action": "SELL", "amount": 57057.0, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919123005246/0001209191-23-005246-index.htm"}, {"action": "SELL", "amount": 814043.301, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122005384/0001209191-22-005384-index.htm"}, {"action": "SELL", "amount": 182648.379, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121031235/0001209191-21-031235-index.htm"}, {"action": "SELL", "amount": 221553.87690000003, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121020153/0001209191-21-020153-index.htm"}, {"action": "SELL", "amount": 31777.499999999996, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919120061804/0001209191-20-061804-index.htm"}], "latest": {"action": "SELL", "amount": 790733.0416, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808037/000119312526374379/0001193125-26-374379-index.htm"}}, {"who": "John D. Slaven", "who_key": "Slaven John D", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2896559.6171999997, "net": -2896559.6171999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2133760.7561999997, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122012741/0001209191-22-012741-index.htm"}, {"action": "SELL", "amount": 762798.861, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122007739/0001209191-22-007739-index.htm"}], "latest": {"action": "SELL", "amount": 2133760.7561999997, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122012741/0001209191-22-012741-index.htm"}}, {"who": "Benjamin D. Kahrs", "who_key": "Kahrs Benjamin D", "role": "EVP & Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2022085.1214, "net": -2022085.1214, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 907726.7728, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122007193/0001209191-22-007193-index.htm"}, {"action": "SELL", "amount": 1114358.3486, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121031239/0001209191-21-031239-index.htm"}], "latest": {"action": "SELL", "amount": 907726.7728, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919122007193/0001209191-22-007193-index.htm"}}, {"who": "Timothy D. Reyes", "who_key": "Reyes Timothy D.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1615837.327, "net": -1615837.327, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 869933.011, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121056169/0001209191-21-056169-index.htm"}, {"action": "SELL", "amount": 745904.316, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121028806/0001209191-21-028806-index.htm"}], "latest": {"action": "SELL", "amount": 869933.011, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675149/000120919121056169/0001209191-21-056169-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -305412.0}, {"date": "2026-08-27", "net": -790733.0416}, {"date": "2026-08-31", "net": -35713.51}], "announcements": [{"form": "S-4", "date": "2026-09-01", "title": "Form S-4", "accession": "0001193125-26-377619", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374379", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001964306-26-000410", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355504", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000395", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003736", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001927", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326265", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001193125-26-314153", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001964306-26-000325", "price_sensitive": false}, {"form": "425", "date": "2026-07-17", "title": "FORM 425", "accession": "0000950103-26-010802", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "FORM 425", "accession": "0000950103-26-010744", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306118", "price_sensitive": true}, {"form": "425", "date": "2026-07-02", "title": "FORM 425", "accession": "0000950103-26-010157", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0000950103-26-010155", "price_sensitive": true}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009954", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009953", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009952", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009951", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "FORM 425", "accession": "0000950103-26-009900", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0000950103-26-009899", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0001193125-26-267221", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246337", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219581", "price_sensitive": false}], "performance": {"ticker": "AA", "has_prices": true, "summary": {"n": 23, "avg": 1.118973183534245, "win_rate": 0.6521739130434783, "best": 4.79973649538867, "worst": -0.33634856022915716, "as_of": "2026-09-23"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 99057.0, "date": "2026-03-31", "score": 0.0, "ref_price": 66.33, "return": -0.33634856022915716}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 41.88, "return": 0.05109837631327604}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-01", "score": 0.0, "ref_price": 48.08, "return": -0.08444259567387677}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-31", "score": 0.0, "ref_price": 49.48, "return": -0.1103476151980597}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-30", "score": 0.0, "ref_price": 50.79, "return": -0.1332939555030517}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-22", "score": 0.0, "ref_price": 50.27, "return": -0.12432862542271732}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-19", "score": 0.0, "ref_price": 51.01, "return": -0.13703195451872172}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-04", "score": 0.0, "ref_price": 47.85, "return": -0.08004179728317655}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-02", "score": 0.0, "ref_price": 48.34, "return": -0.08936698386429458}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-07-29", "score": 0.0, "ref_price": 39.37, "return": 0.11811023622047259}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-16", "score": 0.0, "ref_price": 29.52, "return": 0.4911924119241194}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2021-03-16", "score": 0.0, "ref_price": 29.52, "return": 0.4911924119241194}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000.0, "date": "2021-01-27", "score": 26.0, "ref_price": 18.66, "return": 1.3590568060021437}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-01-06", "score": 0.0, "ref_price": 25.21, "return": 0.7461324871082904}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-01-06", "score": 0.0, "ref_price": 25.21, "return": 0.7461324871082904}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3458.0, "date": "2020-11-17", "score": 22.9, "ref_price": 18.27, "return": 1.4094143404488235}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2550.0, "date": "2020-10-19", "score": 21.7, "ref_price": 12.63, "return": 2.48535233570863}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2659.5, "date": "2020-09-17", "score": 21.8, "ref_price": 13.45, "return": 2.272862453531599}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2945.0, "date": "2020-08-17", "score": 22.2, "ref_price": 14.5, "return": 2.0358620689655176}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2732.0, "date": "2020-07-17", "score": 22.0, "ref_price": 13.06, "return": 2.370597243491577}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2300.0, "date": "2020-06-17", "score": 21.3, "ref_price": 11.55, "return": 2.811255411255411}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1424.0, "date": "2020-05-18", "score": 19.7, "ref_price": 7.8, "return": 4.643589743589745}, {"who": "Nevels James E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1464.0, "date": "2020-04-17", "score": 19.9, "ref_price": 7.59, "return": 4.79973649538867}]}, "price_series": [{"date": "2016-10-18", "close": 22.5, "volume": 1000.0}, {"date": "2016-10-19", "close": 22.5, "volume": null}, {"date": "2016-10-20", "close": 21.0, "volume": 6639.0}, {"date": "2016-10-21", "close": 21.0, "volume": 10963.0}, {"date": "2016-10-24", "close": 21.0, "volume": 5930.0}, {"date": "2016-10-25", "close": 21.25, "volume": 165157.0}, {"date": "2016-10-26", "close": 21.0, "volume": 117516.0}, {"date": "2016-10-27", "close": 21.2, "volume": 71878.0}, {"date": "2016-10-28", "close": 21.4, "volume": 616841.0}, {"date": "2016-10-31", "close": 21.44, "volume": 1937014.0}, {"date": "2016-11-01", "close": 23.0, "volume": 32215510.0}, {"date": "2016-11-02", "close": 22.91, "volume": 10726430.0}, {"date": "2016-11-03", "close": 24.15, "volume": 8082385.0}, {"date": "2016-11-04", "close": 25.2, "volume": 6878500.0}, {"date": "2016-11-07", "close": 25.08, "volume": 8375003.0}, {"date": "2016-11-08", "close": 26.4, "volume": 6469708.0}, {"date": "2016-11-09", "close": 28.72, "volume": 10672270.0}, {"date": "2016-11-10", "close": 29.1, "volume": 8189277.0}, {"date": "2016-11-11", "close": 29.3, "volume": 5335020.0}, {"date": "2016-11-14", "close": 29.62, "volume": 5156699.0}, {"date": "2016-11-15", "close": 30.21, "volume": 3668089.0}, {"date": "2016-11-16", "close": 31.42, "volume": 6149882.0}, {"date": "2016-11-17", "close": 31.85, "volume": 4692681.0}, {"date": "2016-11-18", "close": 30.42, "volume": 4421128.0}, {"date": "2016-11-21", "close": 30.69, "volume": 2986061.0}, {"date": "2016-11-22", "close": 31.34, "volume": 4182721.0}, {"date": "2016-11-23", "close": 31.51, "volume": 4112265.0}, {"date": "2016-11-25", "close": 31.7, "volume": 3109628.0}, {"date": "2016-11-28", "close": 30.86, "volume": 5121217.0}, {"date": "2016-11-29", "close": 29.73, "volume": 4927429.0}, {"date": "2016-11-30", "close": 28.97, "volume": 5131371.0}, {"date": "2016-12-01", "close": 28.88, "volume": 5006186.0}, {"date": "2016-12-02", "close": 29.04, "volume": 3870545.0}, {"date": "2016-12-05", "close": 31.22, "volume": 7033168.0}, {"date": "2016-12-06", "close": 31.15, "volume": 3248134.0}, {"date": "2016-12-07", "close": 30.9, "volume": 5778159.0}, {"date": "2016-12-08", "close": 31.31, "volume": 3064978.0}, {"date": "2016-12-09", "close": 32.05, "volume": 4344295.0}, {"date": "2016-12-12", "close": 31.24, "volume": 3415212.0}, {"date": "2016-12-13", "close": 30.24, "volume": 4214709.0}, {"date": "2016-12-14", "close": 30.45, "volume": 3175106.0}, {"date": "2016-12-15", "close": 29.79, "volume": 3752085.0}, {"date": "2016-12-16", "close": 29.4, "volume": 8131315.0}, {"date": "2016-12-19", "close": 29.29, "volume": 2568524.0}, {"date": "2016-12-20", "close": 30.16, "volume": 3821369.0}, {"date": "2016-12-21", "close": 30.43, "volume": 1811751.0}, {"date": "2016-12-22", "close": 29.75, "volume": 3766693.0}, {"date": "2016-12-23", "close": 29.71, "volume": 2887430.0}, {"date": "2016-12-27", "close": 29.65, "volume": 1708936.0}, {"date": "2016-12-28", "close": 29.43, "volume": 2750953.0}, {"date": "2016-12-29", "close": 28.89, "volume": 3224586.0}, {"date": "2016-12-30", "close": 28.08, "volume": 2685648.0}, {"date": "2017-01-03", "close": 28.83, "volume": 2746382.0}, {"date": "2017-01-04", "close": 30.26, "volume": 3338214.0}, {"date": "2017-01-05", "close": 30.65, "volume": 2444539.0}, {"date": "2017-01-06", "close": 30.68, "volume": 2084893.0}, {"date": "2017-01-09", "close": 29.48, "volume": 4199896.0}, {"date": "2017-01-10", "close": 30.98, "volume": 3824105.0}, {"date": "2017-01-11", "close": 31.97, "volume": 3064416.0}, {"date": "2017-01-12", "close": 33.04, "volume": 4519589.0}, {"date": "2017-01-13", "close": 33.01, "volume": 3026692.0}, {"date": "2017-01-17", "close": 32.64, "volume": 1382007.0}, {"date": "2017-01-18", "close": 34.81, "volume": 6415205.0}, {"date": "2017-01-19", "close": 35.42, "volume": 5048205.0}, {"date": "2017-01-20", "close": 35.66, "volume": 5330756.0}, {"date": "2017-01-23", "close": 36.29, "volume": 5242745.0}, {"date": "2017-01-24", "close": 37.5, "volume": 11860230.0}, {"date": "2017-01-25", "close": 36.53, "volume": 13578160.0}, {"date": "2017-01-26", "close": 36.3, "volume": 5735363.0}, {"date": "2017-01-27", "close": 36.67, "volume": 3617584.0}, {"date": "2017-01-30", "close": 36.55, "volume": 3002398.0}, {"date": "2017-01-31", "close": 36.45, "volume": 2689480.0}, {"date": "2017-02-01", "close": 36.26, "volume": 2905397.0}, {"date": "2017-02-02", "close": 37.68, "volume": 5049626.0}, {"date": "2017-02-03", "close": 36.86, "volume": 5241508.0}, {"date": "2017-02-06", "close": 37.75, "volume": 2833478.0}, {"date": "2017-02-07", "close": 37.97, "volume": 3269794.0}, {"date": "2017-02-08", "close": 37.54, "volume": 3117241.0}, {"date": "2017-02-09", "close": 37.42, "volume": 3382525.0}, {"date": "2017-02-10", "close": 38.3, "volume": 3629114.0}, {"date": "2017-02-13", "close": 38.48, "volume": 5366057.0}, {"date": "2017-02-14", "close": 38.56, "volume": 3746488.0}, {"date": "2017-02-15", "close": 37.87, "volume": 11487880.0}, {"date": "2017-02-16", "close": 36.46, "volume": 7038984.0}, {"date": "2017-02-17", "close": 36.21, "volume": 4516538.0}, {"date": "2017-02-21", "close": 36.71, "volume": 3392155.0}, {"date": "2017-02-22", "close": 36.6, "volume": 2587689.0}, {"date": "2017-02-23", "close": 34.32, "volume": 7134528.0}, {"date": "2017-02-24", "close": 34.48, "volume": 5763830.0}, {"date": "2017-02-27", "close": 34.78, "volume": 3898216.0}, {"date": "2017-02-28", "close": 34.59, "volume": 4034102.0}, {"date": "2017-03-01", "close": 37.99, "volume": 10559770.0}, {"date": "2017-03-02", "close": 35.85, "volume": 5097635.0}, {"date": "2017-03-03", "close": 36.38, "volume": 3237996.0}, {"date": "2017-03-06", "close": 36.93, "volume": 5764024.0}, {"date": "2017-03-07", "close": 35.8, "volume": 3752274.0}, {"date": "2017-03-08", "close": 35.99, "volume": 4485104.0}, {"date": "2017-03-09", "close": 35.36, "volume": 4826219.0}, {"date": "2017-03-10", "close": 34.53, "volume": 4051840.0}, {"date": "2017-03-13", "close": 34.7, "volume": 2491427.0}, {"date": "2017-03-14", "close": 34.19, "volume": 3112199.0}, {"date": "2017-03-15", "close": 35.14, "volume": 3753384.0}, {"date": "2017-03-16", "close": 35.38, "volume": 3644271.0}, {"date": "2017-03-17", "close": 34.97, "volume": 3826577.0}, {"date": "2017-03-20", "close": 34.9, "volume": 2688853.0}, {"date": "2017-03-21", "close": 33.22, "volume": 4539013.0}, {"date": "2017-03-22", "close": 33.69, "volume": 2877915.0}, {"date": "2017-03-23", "close": 33.31, "volume": 3071983.0}, {"date": "2017-03-24", "close": 32.56, "volume": 4110069.0}, {"date": "2017-03-27", "close": 32.47, "volume": 3654470.0}, {"date": "2017-03-28", "close": 32.92, "volume": 4039654.0}, {"date": "2017-03-29", "close": 32.91, "volume": 2611803.0}, {"date": "2017-03-30", "close": 33.49, "volume": 7117891.0}, {"date": "2017-03-31", "close": 34.4, "volume": 5186799.0}, {"date": "2017-04-03", "close": 34.22, "volume": 4204163.0}, {"date": "2017-04-04", "close": 34.23, "volume": 2297037.0}, {"date": "2017-04-05", "close": 33.85, "volume": 4016124.0}, {"date": "2017-04-06", "close": 33.65, "volume": 3626831.0}, {"date": "2017-04-07", "close": 33.73, "volume": 3671729.0}, {"date": "2017-04-10", "close": 33.66, "volume": 2573791.0}, {"date": "2017-04-11", "close": 34.39, "volume": 3141342.0}, {"date": "2017-04-12", "close": 32.05, "volume": 7598522.0}, {"date": "2017-04-13", "close": 30.99, "volume": 6139705.0}, {"date": "2017-04-17", "close": 31.31, "volume": 4097172.0}, {"date": "2017-04-18", "close": 31.76, "volume": 5018853.0}, {"date": "2017-04-19", "close": 31.3, "volume": 2464229.0}, {"date": "2017-04-20", "close": 32.04, "volume": 5429544.0}, {"date": "2017-04-21", "close": 31.7, "volume": 5043228.0}, {"date": "2017-04-24", "close": 33.31, "volume": 7858471.0}, {"date": "2017-04-25", "close": 36.49, "volume": 11200690.0}, {"date": "2017-04-26", "close": 36.45, "volume": 7521341.0}, {"date": "2017-04-27", "close": 34.52, "volume": 14772950.0}, {"date": "2017-04-28", "close": 33.73, "volume": 5239658.0}, {"date": "2017-05-01", "close": 33.28, "volume": 4984180.0}, {"date": "2017-05-02", "close": 33.33, "volume": 3883018.0}, {"date": "2017-05-03", "close": 31.69, "volume": 7329832.0}, {"date": "2017-05-04", "close": 31.04, "volume": 7907714.0}, {"date": "2017-05-05", "close": 31.82, "volume": 4260932.0}, {"date": "2017-05-08", "close": 31.02, "volume": 3781132.0}, {"date": "2017-05-09", "close": 30.82, "volume": 3415094.0}, {"date": "2017-05-10", "close": 31.08, "volume": 3486751.0}, {"date": "2017-05-11", "close": 31.16, "volume": 4109349.0}, {"date": "2017-05-12", "close": 31.79, "volume": 3380686.0}, {"date": "2017-05-15", "close": 32.03, "volume": 2383965.0}, {"date": "2017-05-16", "close": 32.16, "volume": 2993429.0}, {"date": "2017-05-17", "close": 31.63, "volume": 3710414.0}, {"date": "2017-05-18", "close": 31.92, "volume": 2396771.0}, {"date": "2017-05-19", "close": 32.29, "volume": 2619390.0}, {"date": "2017-05-22", "close": 32.96, "volume": 3456229.0}, {"date": "2017-05-23", "close": 33.26, "volume": 2949106.0}, {"date": "2017-05-24", "close": 33.51, "volume": 3348172.0}, {"date": "2017-05-25", "close": 33.09, "volume": 2324567.0}, {"date": "2017-05-26", "close": 33.27, "volume": 2410586.0}, {"date": "2017-05-30", "close": 32.99, "volume": 3222450.0}, {"date": "2017-05-31", "close": 32.94, "volume": 4521155.0}, {"date": "2017-06-01", "close": 32.94, "volume": 2372191.0}, {"date": "2017-06-02", "close": 32.86, "volume": 2639669.0}, {"date": "2017-06-05", "close": 33.32, "volume": 2604974.0}, {"date": "2017-06-06", "close": 32.94, "volume": 2295347.0}, {"date": "2017-06-07", "close": 32.82, "volume": 3330688.0}, {"date": "2017-06-08", "close": 33.5, "volume": 3286543.0}, {"date": "2017-06-09", "close": 33.01, "volume": 3064896.0}, {"date": "2017-06-12", "close": 31.78, "volume": 4718559.0}, {"date": "2017-06-13", "close": 32.48, "volume": 2997123.0}, {"date": "2017-06-14", "close": 31.54, "volume": 3715184.0}, {"date": "2017-06-15", "close": 30.74, "volume": 3226913.0}, {"date": "2017-06-16", "close": 30.0, "volume": 4751776.0}, {"date": "2017-06-19", "close": 30.89, "volume": 3909182.0}, {"date": "2017-06-20", "close": 30.45, "volume": 2567582.0}, {"date": "2017-06-21", "close": 29.69, "volume": 3488902.0}, {"date": "2017-06-22", "close": 29.8, "volume": 2906662.0}, {"date": "2017-06-23", "close": 31.09, "volume": 6410918.0}, {"date": "2017-06-26", "close": 31.18, "volume": 2936282.0}, {"date": "2017-06-27", "close": 31.63, "volume": 5464018.0}, {"date": "2017-06-28", "close": 32.95, "volume": 3768854.0}, {"date": "2017-06-29", "close": 33.18, "volume": 3839523.0}, {"date": "2017-06-30", "close": 32.65, "volume": 3031674.0}, {"date": "2017-07-03", "close": 34.02, "volume": 3114295.0}, {"date": "2017-07-05", "close": 33.77, "volume": 4006801.0}, {"date": "2017-07-06", "close": 33.89, "volume": 6221440.0}, {"date": "2017-07-07", "close": 34.19, "volume": 3775650.0}, {"date": "2017-07-10", "close": 34.14, "volume": 3036349.0}, {"date": "2017-07-11", "close": 35.0, "volume": 4244668.0}, {"date": "2017-07-12", "close": 34.6, "volume": 4334442.0}, {"date": "2017-07-13", "close": 36.01, "volume": 5301175.0}, {"date": "2017-07-14", "close": 36.32, "volume": 4216600.0}, {"date": "2017-07-17", "close": 36.4, "volume": 3454078.0}, {"date": "2017-07-18", "close": 36.43, "volume": 3052362.0}, {"date": "2017-07-19", "close": 36.5, "volume": 4505206.0}, {"date": "2017-07-20", "close": 36.72, "volume": 4761937.0}, {"date": "2017-07-21", "close": 36.62, "volume": 2526923.0}, {"date": "2017-07-24", "close": 36.69, "volume": 2244773.0}, {"date": "2017-07-25", "close": 37.3, "volume": 3422670.0}, {"date": "2017-07-26", "close": 36.63, "volume": 3450979.0}, {"date": "2017-07-27", "close": 36.36, "volume": 2044059.0}, {"date": "2017-07-28", "close": 35.64, "volume": 2851126.0}, {"date": "2017-07-31", "close": 36.4, "volume": 2145720.0}, {"date": "2017-08-01", "close": 36.38, "volume": 1939164.0}, {"date": "2017-08-02", "close": 37.28, "volume": 2965022.0}, {"date": "2017-08-03", "close": 37.09, "volume": 2884639.0}, {"date": "2017-08-04", "close": 37.42, "volume": 2287400.0}, {"date": "2017-08-07", "close": 37.99, "volume": 4919803.0}, {"date": "2017-08-08", "close": 39.58, "volume": 8781064.0}, {"date": "2017-08-09", "close": 38.62, "volume": 3729227.0}, {"date": "2017-08-10", "close": 37.78, "volume": 3515825.0}, {"date": "2017-08-11", "close": 37.78, "volume": 2974324.0}, {"date": "2017-08-14", "close": 37.19, "volume": 2129460.0}, {"date": "2017-08-15", "close": 37.5, "volume": 1826553.0}, {"date": "2017-08-16", "close": 39.23, "volume": 4296789.0}, {"date": "2017-08-17", "close": 37.8, "volume": 3295849.0}, {"date": "2017-08-18", "close": 37.76, "volume": 2115171.0}, {"date": "2017-08-21", "close": 38.47, "volume": 2334799.0}, {"date": "2017-08-22", "close": 39.77, "volume": 3867097.0}, {"date": "2017-08-23", "close": 41.06, "volume": 4823468.0}, {"date": "2017-08-24", "close": 41.34, "volume": 3189197.0}, {"date": "2017-08-25", "close": 41.21, "volume": 2730416.0}, {"date": "2017-08-28", "close": 42.17, "volume": 2681972.0}, {"date": "2017-08-29", "close": 43.0, "volume": 3982049.0}, {"date": "2017-08-30", "close": 43.09, "volume": 5537771.0}, {"date": "2017-08-31", "close": 43.88, "volume": 4181440.0}, {"date": "2017-09-01", "close": 45.04, "volume": 3375975.0}, {"date": "2017-09-05", "close": 44.42, "volume": 5223391.0}, {"date": "2017-09-06", "close": 44.43, "volume": 3419629.0}, {"date": "2017-09-07", "close": 44.73, "volume": 3326446.0}, {"date": "2017-09-08", "close": 42.61, "volume": 7297467.0}, {"date": "2017-09-11", "close": 43.6, "volume": 4174996.0}, {"date": "2017-09-12", "close": 45.0, "volume": 4826836.0}, {"date": "2017-09-13", "close": 44.91, "volume": 3368401.0}, {"date": "2017-09-14", "close": 44.8, "volume": 4450462.0}, {"date": "2017-09-15", "close": 44.65, "volume": 5394408.0}, {"date": "2017-09-18", "close": 44.91, "volume": 3224782.0}, {"date": "2017-09-19", "close": 46.2, "volume": 4854488.0}, {"date": "2017-09-20", "close": 47.5, "volume": 5970651.0}, {"date": "2017-09-21", "close": 46.25, "volume": 3695461.0}, {"date": "2017-09-22", "close": 45.38, "volume": 3224564.0}, {"date": "2017-09-25", "close": 45.29, "volume": 3071297.0}, {"date": "2017-09-26", "close": 44.74, "volume": 4539029.0}, {"date": "2017-09-27", "close": 45.07, "volume": 2391140.0}, {"date": "2017-09-28", "close": 46.08, "volume": 5282162.0}, {"date": "2017-09-29", "close": 46.62, "volume": 3823904.0}, {"date": "2017-10-02", "close": 47.65, "volume": 4042323.0}, {"date": "2017-10-03", "close": 48.31, "volume": 3309404.0}, {"date": "2017-10-04", "close": 47.91, "volume": 4124246.0}, {"date": "2017-10-05", "close": 48.25, "volume": 3191580.0}, {"date": "2017-10-06", "close": 47.49, "volume": 3963449.0}, {"date": "2017-10-09", "close": 47.07, "volume": 2235684.0}, {"date": "2017-10-10", "close": 46.89, "volume": 3578577.0}, {"date": "2017-10-11", "close": 46.94, "volume": 2727964.0}, {"date": "2017-10-12", "close": 47.53, "volume": 3027481.0}, {"date": "2017-10-13", "close": 47.71, "volume": 3275869.0}, {"date": "2017-10-16", "close": 48.24, "volume": 4679857.0}, {"date": "2017-10-17", "close": 47.77, "volume": 3957474.0}, {"date": "2017-10-18", "close": 47.75, "volume": 4684168.0}, {"date": "2017-10-19", "close": 46.54, "volume": 6033117.0}, {"date": "2017-10-20", "close": 47.93, "volume": 4208611.0}, {"date": "2017-10-23", "close": 47.93, "volume": 4019735.0}, {"date": "2017-10-24", "close": 50.08, "volume": 6702121.0}, {"date": "2017-10-25", "close": 49.52, "volume": 3247954.0}, {"date": "2017-10-26", "close": 49.15, "volume": 3468320.0}, {"date": "2017-10-27", "close": 47.91, "volume": 3870215.0}, {"date": "2017-10-30", "close": 47.42, "volume": 2072089.0}, {"date": "2017-10-31", "close": 47.78, "volume": 2721478.0}, {"date": "2017-11-01", "close": 47.7, "volume": 3174957.0}, {"date": "2017-11-02", "close": 47.46, "volume": 2059018.0}, {"date": "2017-11-03", "close": 47.12, "volume": 1838986.0}, {"date": "2017-11-06", "close": 47.29, "volume": 1725638.0}, {"date": "2017-11-07", "close": 46.97, "volume": 2168351.0}, {"date": "2017-11-08", "close": 45.89, "volume": 3347930.0}, {"date": "2017-11-09", "close": 43.33, "volume": 7671810.0}, {"date": "2017-11-10", "close": 43.01, "volume": 4463839.0}, {"date": "2017-11-13", "close": 43.13, "volume": 3167578.0}, {"date": "2017-11-14", "close": 41.87, "volume": 8095739.0}, {"date": "2017-11-15", "close": 42.21, "volume": 4733935.0}, {"date": "2017-11-16", "close": 42.3, "volume": 3350714.0}, {"date": "2017-11-17", "close": 43.4, "volume": 3569102.0}, {"date": "2017-11-20", "close": 42.21, "volume": 4846234.0}, {"date": "2017-11-21", "close": 41.39, "volume": 6257375.0}, {"date": "2017-11-22", "close": 42.64, "volume": 3254579.0}, {"date": "2017-11-24", "close": 42.21, "volume": 1306136.0}, {"date": "2017-11-27", "close": 42.04, "volume": 3091759.0}, {"date": "2017-11-28", "close": 43.3, "volume": 8603230.0}, {"date": "2017-11-29", "close": 41.24, "volume": 4938671.0}, {"date": "2017-11-30", "close": 41.51, "volume": 4407431.0}, {"date": "2017-12-01", "close": 41.64, "volume": 3750947.0}, {"date": "2017-12-04", "close": 41.79, "volume": 2709852.0}, {"date": "2017-12-05", "close": 41.18, "volume": 2855505.0}, {"date": "2017-12-06", "close": 41.31, "volume": 5437962.0}, {"date": "2017-12-07", "close": 40.6, "volume": 3426852.0}, {"date": "2017-12-08", "close": 41.4, "volume": 3696876.0}, {"date": "2017-12-11", "close": 42.24, "volume": 4053147.0}, {"date": "2017-12-12", "close": 42.4, "volume": 3421527.0}, {"date": "2017-12-13", "close": 41.86, "volume": 4146333.0}, {"date": "2017-12-14", "close": 42.35, "volume": 3684385.0}, {"date": "2017-12-15", "close": 42.61, "volume": 4536769.0}, {"date": "2017-12-18", "close": 44.57, "volume": 3174921.0}, {"date": "2017-12-19", "close": 46.52, "volume": 5960336.0}, {"date": "2017-12-20", "close": 49.26, "volume": 7163311.0}, {"date": "2017-12-21", "close": 48.99, "volume": 3055691.0}, {"date": "2017-12-22", "close": 49.99, "volume": 2428151.0}, {"date": "2017-12-26", "close": 50.38, "volume": 2750809.0}, {"date": "2017-12-27", "close": 51.84, "volume": 2960327.0}, {"date": "2017-12-28", "close": 54.14, "volume": 5701148.0}, {"date": "2017-12-29", "close": 53.87, "volume": 5171941.0}, {"date": "2018-01-02", "close": 55.17, "volume": 2929046.0}, {"date": "2018-01-03", "close": 54.5, "volume": 4099473.0}, {"date": "2018-01-04", "close": 54.7, "volume": 3555132.0}, {"date": "2018-01-05", "close": 54.09, "volume": 3371375.0}, {"date": "2018-01-08", "close": 55.0, "volume": 5028103.0}, {"date": "2018-01-09", "close": 54.2, "volume": 3533011.0}, {"date": "2018-01-10", "close": 56.17, "volume": 5056024.0}, {"date": "2018-01-11", "close": 56.91, "volume": 2742680.0}, {"date": "2018-01-12", "close": 56.76, "volume": 4216639.0}, {"date": "2018-01-16", "close": 56.24, "volume": 3868708.0}, {"date": "2018-01-17", "close": 56.99, "volume": 8087462.0}, {"date": "2018-01-18", "close": 53.0, "volume": 19509840.0}, {"date": "2018-01-19", "close": 53.1, "volume": 5759369.0}, {"date": "2018-01-22", "close": 52.94, "volume": 4213564.0}, {"date": "2018-01-23", "close": 52.49, "volume": 4887894.0}, {"date": "2018-01-24", "close": 53.3, "volume": 2521375.0}, {"date": "2018-01-25", "close": 53.11, "volume": 3761240.0}, {"date": "2018-01-26", "close": 54.0, "volume": 2746124.0}, {"date": "2018-01-29", "close": 54.49, "volume": 4631165.0}, {"date": "2018-01-30", "close": 52.52, "volume": 3649089.0}, {"date": "2018-01-31", "close": 52.02, "volume": 4470151.0}, {"date": "2018-02-01", "close": 52.42, "volume": 3175832.0}, {"date": "2018-02-02", "close": 49.09, "volume": 6059031.0}, {"date": "2018-02-05", "close": 48.46, "volume": 3864806.0}, {"date": "2018-02-06", "close": 49.43, "volume": 3161907.0}, {"date": "2018-02-07", "close": 47.7, "volume": 3176315.0}, {"date": "2018-02-08", "close": 45.98, "volume": 3896943.0}, {"date": "2018-02-09", "close": 45.92, "volume": 4579584.0}, {"date": "2018-02-12", "close": 46.65, "volume": 3495927.0}, {"date": "2018-02-13", "close": 47.3, "volume": 2810881.0}, {"date": "2018-02-14", "close": 48.54, "volume": 2431559.0}, {"date": "2018-02-15", "close": 47.57, "volume": 5107810.0}, {"date": "2018-02-16", "close": 47.36, "volume": 8396506.0}, {"date": "2018-02-20", "close": 48.07, "volume": 4589494.0}, {"date": "2018-02-21", "close": 47.55, "volume": 3194596.0}, {"date": "2018-02-22", "close": 48.01, "volume": 4218821.0}, {"date": "2018-02-23", "close": 46.7, "volume": 3097262.0}, {"date": "2018-02-26", "close": 46.68, "volume": 3562019.0}, {"date": "2018-02-27", "close": 46.22, "volume": 3246270.0}, {"date": "2018-02-28", "close": 44.97, "volume": 2836269.0}, {"date": "2018-03-01", "close": 45.07, "volume": 6500013.0}, {"date": "2018-03-02", "close": 45.54, "volume": 3707749.0}, {"date": "2018-03-05", "close": 45.65, "volume": 4587749.0}, {"date": "2018-03-06", "close": 46.99, "volume": 4425486.0}, {"date": "2018-03-07", "close": 47.88, "volume": 3654059.0}, {"date": "2018-03-08", "close": 47.47, "volume": 3255594.0}, {"date": "2018-03-09", "close": 47.86, "volume": 2768898.0}, {"date": "2018-03-12", "close": 48.36, "volume": 1495640.0}, {"date": "2018-03-13", "close": 48.59, "volume": 2745302.0}, {"date": "2018-03-14", "close": 46.57, "volume": 4117051.0}, {"date": "2018-03-15", "close": 46.93, "volume": 3007686.0}, {"date": "2018-03-16", "close": 47.23, "volume": 3129509.0}, {"date": "2018-03-19", "close": 46.36, "volume": 2509146.0}, {"date": "2018-03-20", "close": 46.47, "volume": 1515361.0}, {"date": "2018-03-21", "close": 47.95, "volume": 2129819.0}, {"date": "2018-03-22", "close": 44.92, "volume": 4350575.0}, {"date": "2018-03-23", "close": 44.71, "volume": 3256159.0}, {"date": "2018-03-26", "close": 45.77, "volume": 5180354.0}, {"date": "2018-03-27", "close": 44.9, "volume": 2900797.0}, {"date": "2018-03-28", "close": 44.42, "volume": 1650742.0}, {"date": "2018-03-29", "close": 44.96, "volume": 2279133.0}, {"date": "2018-04-02", "close": 44.34, "volume": 2139615.0}, {"date": "2018-04-03", "close": 45.35, "volume": 2898898.0}, {"date": "2018-04-04", "close": 46.92, "volume": 3556215.0}, {"date": "2018-04-05", "close": 47.61, "volume": 2978105.0}, {"date": "2018-04-06", "close": 48.05, "volume": 4066442.0}, {"date": "2018-04-09", "close": 50.62, "volume": 6803109.0}, {"date": "2018-04-10", "close": 54.08, "volume": 8951952.0}, {"date": "2018-04-11", "close": 53.97, "volume": 5136405.0}, {"date": "2018-04-12", "close": 54.47, "volume": 5672677.0}, {"date": "2018-04-13", "close": 54.96, "volume": 2684509.0}, {"date": "2018-04-16", "close": 55.03, "volume": 5571978.0}, {"date": "2018-04-17", "close": 57.08, "volume": 6072238.0}, {"date": "2018-04-18", "close": 59.4, "volume": 8628015.0}, {"date": "2018-04-19", "close": 60.23, "volume": 11723750.0}, {"date": "2018-04-20", "close": 60.01, "volume": 7635033.0}, {"date": "2018-04-23", "close": 51.9, "volume": 13120900.0}, {"date": "2018-04-24", "close": 50.82, "volume": 7051065.0}, {"date": "2018-04-25", "close": 51.95, "volume": 4760178.0}, {"date": "2018-04-26", "close": 52.94, "volume": 5827893.0}, {"date": "2018-04-27", "close": 51.6, "volume": 4355201.0}, {"date": "2018-04-30", "close": 51.2, "volume": 2749330.0}, {"date": "2018-05-01", "close": 51.99, "volume": 2525905.0}, {"date": "2018-05-02", "close": 53.07, "volume": 3375510.0}, {"date": "2018-05-03", "close": 53.28, "volume": 3666176.0}, {"date": "2018-05-04", "close": 54.39, "volume": 2571444.0}, {"date": "2018-05-07", "close": 54.55, "volume": 3076918.0}, {"date": "2018-05-08", "close": 53.76, "volume": 2743522.0}, {"date": "2018-05-09", "close": 53.49, "volume": 3647507.0}, {"date": "2018-05-10", "close": 53.79, "volume": 3311320.0}, {"date": "2018-05-11", "close": 53.96, "volume": 3978456.0}, {"date": "2018-05-14", "close": 52.33, "volume": 3731675.0}, {"date": "2018-05-15", "close": 50.54, "volume": 6215420.0}, {"date": "2018-05-16", "close": 50.19, "volume": 4462516.0}, {"date": "2018-05-17", "close": 50.71, "volume": 2887031.0}, {"date": "2018-05-18", "close": 50.83, "volume": 2581463.0}, {"date": "2018-05-21", "close": 50.37, "volume": 1683660.0}, {"date": "2018-05-22", "close": 49.69, "volume": 2548230.0}, {"date": "2018-05-23", "close": 48.57, "volume": 2275202.0}, {"date": "2018-05-24", "close": 49.15, "volume": 1417411.0}, {"date": "2018-05-25", "close": 47.93, "volume": 3553417.0}, {"date": "2018-05-29", "close": 47.3, "volume": 1972024.0}, {"date": "2018-05-30", "close": 48.54, "volume": 1676106.0}, {"date": "2018-05-31", "close": 48.07, "volume": 4016601.0}, {"date": "2018-06-01", "close": 47.64, "volume": 2442052.0}, {"date": "2018-06-04", "close": 48.46, "volume": 2229454.0}, {"date": "2018-06-05", "close": 49.45, "volume": 2433940.0}, {"date": "2018-06-06", "close": 50.13, "volume": 2872991.0}, {"date": "2018-06-07", "close": 49.19, "volume": 2513855.0}, {"date": "2018-06-08", "close": 48.52, "volume": 2299210.0}, {"date": "2018-06-11", "close": 49.92, "volume": 3449860.0}, {"date": "2018-06-12", "close": 49.29, "volume": 1561891.0}, {"date": "2018-06-13", "close": 48.35, "volume": 1717125.0}, {"date": "2018-06-14", "close": 47.84, "volume": 2167992.0}, {"date": "2018-06-15", "close": 45.34, "volume": 4961879.0}, {"date": "2018-06-18", "close": 45.78, "volume": 2314170.0}, {"date": "2018-06-19", "close": 44.47, "volume": 3190095.0}, {"date": "2018-06-20", "close": 45.27, "volume": 2160543.0}, {"date": "2018-06-21", "close": 44.81, "volume": 2251182.0}, {"date": "2018-06-22", "close": 45.56, "volume": 3382921.0}, {"date": "2018-06-25", "close": 44.26, "volume": 2281908.0}, {"date": "2018-06-26", "close": 45.8, "volume": 3918181.0}, {"date": "2018-06-27", "close": 45.74, "volume": 2468646.0}, {"date": "2018-06-28", "close": 46.47, "volume": 2272953.0}, {"date": "2018-06-29", "close": 46.88, "volume": 2905666.0}, {"date": "2018-07-02", "close": 45.88, "volume": 2150614.0}, {"date": "2018-07-03", "close": 45.8, "volume": 1251283.0}, {"date": "2018-07-05", "close": 46.88, "volume": 2250792.0}, {"date": "2018-07-06", "close": 47.14, "volume": 2183835.0}, {"date": "2018-07-09", "close": 48.29, "volume": 2369703.0}, {"date": "2018-07-10", "close": 47.89, "volume": 2231952.0}, {"date": "2018-07-11", "close": 48.06, "volume": 2846693.0}, {"date": "2018-07-12", "close": 47.4, "volume": 1893837.0}, {"date": "2018-07-13", "close": 47.26, "volume": 1350412.0}, {"date": "2018-07-16", "close": 47.41, "volume": 2694824.0}, {"date": "2018-07-17", "close": 48.02, "volume": 2201830.0}, {"date": "2018-07-18", "close": 47.96, "volume": 3912346.0}, {"date": "2018-07-19", "close": 41.56, "volume": 19902440.0}, {"date": "2018-07-20", "close": 40.32, "volume": 9850124.0}, {"date": "2018-07-23", "close": 41.33, "volume": 7708508.0}, {"date": "2018-07-24", "close": 42.49, "volume": 8243803.0}, {"date": "2018-07-25", "close": 43.11, "volume": 5533941.0}, {"date": "2018-07-26", "close": 42.82, "volume": 3022107.0}, {"date": "2018-07-27", "close": 43.22, "volume": 3978623.0}, {"date": "2018-07-30", "close": 42.58, "volume": 2703086.0}, {"date": "2018-07-31", "close": 43.27, "volume": 2522841.0}, {"date": "2018-08-01", "close": 42.04, "volume": 3886443.0}, {"date": "2018-08-02", "close": 42.48, "volume": 2571636.0}, {"date": "2018-08-03", "close": 42.72, "volume": 2101747.0}, {"date": "2018-08-06", "close": 42.72, "volume": 3129714.0}, {"date": "2018-08-07", "close": 41.97, "volume": 2886017.0}, {"date": "2018-08-08", "close": 43.7, "volume": 6489174.0}, {"date": "2018-08-09", "close": 42.99, "volume": 3058372.0}, {"date": "2018-08-10", "close": 44.98, "volume": 7606928.0}, {"date": "2018-08-13", "close": 44.45, "volume": 3616351.0}, {"date": "2018-08-14", "close": 44.13, "volume": 2678056.0}, {"date": "2018-08-15", "close": 40.88, "volume": 5390624.0}, {"date": "2018-08-16", "close": 41.45, "volume": 3398811.0}, {"date": "2018-08-17", "close": 42.03, "volume": 2264760.0}, {"date": "2018-08-20", "close": 41.83, "volume": 2730465.0}, {"date": "2018-08-21", "close": 43.03, "volume": 3094543.0}, {"date": "2018-08-22", "close": 43.22, "volume": 2037865.0}, {"date": "2018-08-23", "close": 42.02, "volume": 2803581.0}, {"date": "2018-08-24", "close": 43.44, "volume": 4629411.0}, {"date": "2018-08-27", "close": 43.87, "volume": 2357678.0}, {"date": "2018-08-28", "close": 44.25, "volume": 3831852.0}, {"date": "2018-08-29", "close": 45.13, "volume": 2554082.0}, {"date": "2018-08-30", "close": 44.37, "volume": 3083288.0}, {"date": "2018-08-31", "close": 44.67, "volume": 2028545.0}, {"date": "2018-09-04", "close": 43.36, "volume": 2028607.0}, {"date": "2018-09-05", "close": 42.87, "volume": 3340740.0}, {"date": "2018-09-06", "close": 40.36, "volume": 6536395.0}, {"date": "2018-09-07", "close": 41.0, "volume": 5305166.0}, {"date": "2018-09-10", "close": 42.01, "volume": 3388896.0}, {"date": "2018-09-11", "close": 40.87, "volume": 3718663.0}, {"date": "2018-09-12", "close": 42.02, "volume": 4466854.0}, {"date": "2018-09-13", "close": 41.77, "volume": 2598010.0}, {"date": "2018-09-14", "close": 42.79, "volume": 2730147.0}, {"date": "2018-09-17", "close": 42.83, "volume": 2999566.0}, {"date": "2018-09-18", "close": 43.12, "volume": 2699093.0}, {"date": "2018-09-19", "close": 42.63, "volume": 3010264.0}, {"date": "2018-09-20", "close": 42.93, "volume": 3985277.0}, {"date": "2018-09-21", "close": 43.79, "volume": 4847975.0}, {"date": "2018-09-24", "close": 41.96, "volume": 4053670.0}, {"date": "2018-09-25", "close": 41.24, "volume": 5043221.0}, {"date": "2018-09-26", "close": 40.48, "volume": 7849596.0}, {"date": "2018-09-27", "close": 40.5, "volume": 2831530.0}, {"date": "2018-09-28", "close": 40.4, "volume": 3755732.0}, {"date": "2018-10-01", "close": 40.86, "volume": 3623665.0}, {"date": "2018-10-02", "close": 41.56, "volume": 4545413.0}, {"date": "2018-10-03", "close": 42.89, "volume": 14415580.0}, {"date": "2018-10-04", "close": 43.11, "volume": 6418664.0}, {"date": "2018-10-05", "close": 42.06, "volume": 4313991.0}, {"date": "2018-10-08", "close": 38.74, "volume": 7459561.0}, {"date": "2018-10-09", "close": 37.64, "volume": 5161345.0}, {"date": "2018-10-10", "close": 36.06, "volume": 4373251.0}, {"date": "2018-10-11", "close": 35.67, "volume": 3488967.0}, {"date": "2018-10-12", "close": 35.67, "volume": 2848051.0}, {"date": "2018-10-15", "close": 35.34, "volume": 2439871.0}, {"date": "2018-10-16", "close": 36.19, "volume": 2685152.0}, {"date": "2018-10-17", "close": 36.7, "volume": 7233862.0}, {"date": "2018-10-18", "close": 38.85, "volume": 13824750.0}, {"date": "2018-10-19", "close": 38.6, "volume": 5018176.0}, {"date": "2018-10-22", "close": 39.46, "volume": 3140107.0}, {"date": "2018-10-23", "close": 37.32, "volume": 3190820.0}, {"date": "2018-10-24", "close": 34.2, "volume": 4893200.0}, {"date": "2018-10-25", "close": 34.56, "volume": 3180041.0}, {"date": "2018-10-26", "close": 34.25, "volume": 3944712.0}, {"date": "2018-10-29", "close": 33.82, "volume": 2219637.0}, {"date": "2018-10-30", "close": 34.15, "volume": 2193446.0}, {"date": "2018-10-31", "close": 34.99, "volume": 3379937.0}, {"date": "2018-11-01", "close": 36.78, "volume": 2754073.0}, {"date": "2018-11-02", "close": 36.93, "volume": 2681248.0}, {"date": "2018-11-05", "close": 36.6, "volume": 1774655.0}, {"date": "2018-11-06", "close": 36.19, "volume": 2417645.0}, {"date": "2018-11-07", "close": 36.83, "volume": 3266911.0}, {"date": "2018-11-08", "close": 36.38, "volume": 3763942.0}, {"date": "2018-11-09", "close": 34.36, "volume": 4277867.0}, {"date": "2018-11-12", "close": 33.73, "volume": 2422413.0}, {"date": "2018-11-13", "close": 34.72, "volume": 4016944.0}, {"date": "2018-11-14", "close": 35.15, "volume": 2872927.0}, {"date": "2018-11-15", "close": 35.94, "volume": 2535129.0}, {"date": "2018-11-16", "close": 35.95, "volume": 3092050.0}, {"date": "2018-11-19", "close": 33.49, "volume": 4592325.0}, {"date": "2018-11-20", "close": 32.68, "volume": 2938281.0}, {"date": "2018-11-21", "close": 32.8, "volume": 1697161.0}, {"date": "2018-11-23", "close": 32.31, "volume": 1346631.0}, {"date": "2018-11-26", "close": 32.57, "volume": 2282400.0}, {"date": "2018-11-27", "close": 31.19, "volume": 2960987.0}, {"date": "2018-11-28", "close": 33.6, "volume": 5636661.0}, {"date": "2018-11-29", "close": 30.99, "volume": 8079014.0}, {"date": "2018-11-30", "close": 31.81, "volume": 5353760.0}, {"date": "2018-12-03", "close": 32.05, "volume": 2946206.0}, {"date": "2018-12-04", "close": 30.4, "volume": 3012440.0}, {"date": "2018-12-06", "close": 29.65, "volume": 4242243.0}, {"date": "2018-12-07", "close": 28.82, "volume": 3381900.0}, {"date": "2018-12-10", "close": 28.32, "volume": 2915624.0}, {"date": "2018-12-11", "close": 28.43, "volume": 2490507.0}, {"date": "2018-12-12", "close": 29.24, "volume": 3116359.0}, {"date": "2018-12-13", "close": 29.1, "volume": 2557680.0}, {"date": "2018-12-14", "close": 28.61, "volume": 3358875.0}, {"date": "2018-12-17", "close": 28.11, "volume": 2185989.0}, {"date": "2018-12-18", "close": 28.24, "volume": 2106767.0}, {"date": "2018-12-19", "close": 27.61, "volume": 4941617.0}, {"date": "2018-12-20", "close": 27.33, "volume": 4900910.0}, {"date": "2018-12-21", "close": 26.39, "volume": 4323111.0}, {"date": "2018-12-24", "close": 25.15, "volume": 1926924.0}, {"date": "2018-12-26", "close": 27.14, "volume": 3216797.0}, {"date": "2018-12-27", "close": 27.16, "volume": 2973152.0}, {"date": "2018-12-28", "close": 26.6, "volume": 3010385.0}, {"date": "2018-12-31", "close": 26.58, "volume": 2400623.0}, {"date": "2019-01-02", "close": 26.24, "volume": 3065185.0}, {"date": "2019-01-03", "close": 26.24, "volume": 2947247.0}, {"date": "2019-01-04", "close": 28.34, "volume": 5653259.0}, {"date": "2019-01-07", "close": 28.42, "volume": 2404250.0}, {"date": "2019-01-08", "close": 28.25, "volume": 2215650.0}, {"date": "2019-01-09", "close": 29.1, "volume": 2372393.0}, {"date": "2019-01-10", "close": 28.98, "volume": 2351554.0}, {"date": "2019-01-11", "close": 28.55, "volume": 3838416.0}, {"date": "2019-01-14", "close": 28.79, "volume": 4031362.0}, {"date": "2019-01-15", "close": 28.9, "volume": 3764514.0}, {"date": "2019-01-16", "close": 28.98, "volume": 9162910.0}, {"date": "2019-01-17", "close": 29.59, "volume": 12073060.0}, {"date": "2019-01-18", "close": 29.27, "volume": 6599097.0}, {"date": "2019-01-22", "close": 27.81, "volume": 5026692.0}, {"date": "2019-01-23", "close": 28.3, "volume": 4392905.0}, {"date": "2019-01-24", "close": 27.96, "volume": 3021520.0}, {"date": "2019-01-25", "close": 29.02, "volume": 6607496.0}, {"date": "2019-01-28", "close": 27.98, "volume": 3536774.0}, {"date": "2019-01-29", "close": 28.75, "volume": 3565631.0}, {"date": "2019-01-30", "close": 29.59, "volume": 6502342.0}, {"date": "2019-01-31", "close": 29.68, "volume": 6466766.0}, {"date": "2019-02-01", "close": 28.6, "volume": 5040861.0}, {"date": "2019-02-04", "close": 29.09, "volume": 2337192.0}, {"date": "2019-02-05", "close": 29.07, "volume": 2749604.0}, {"date": "2019-02-06", "close": 28.55, "volume": 2922036.0}, {"date": "2019-02-07", "close": 27.29, "volume": 4950633.0}, {"date": "2019-02-08", "close": 27.65, "volume": 4784585.0}, {"date": "2019-02-11", "close": 27.97, "volume": 3448110.0}, {"date": "2019-02-12", "close": 28.4, "volume": 3021376.0}, {"date": "2019-02-13", "close": 29.05, "volume": 4566789.0}, {"date": "2019-02-14", "close": 28.2, "volume": 3195951.0}, {"date": "2019-02-15", "close": 28.27, "volume": 3407560.0}, {"date": "2019-02-19", "close": 28.21, "volume": 3029469.0}, {"date": "2019-02-20", "close": 29.24, "volume": 6519485.0}, {"date": "2019-02-21", "close": 29.58, "volume": 3918882.0}, {"date": "2019-02-22", "close": 30.17, "volume": 3196285.0}, {"date": "2019-02-25", "close": 30.78, "volume": 3916992.0}, {"date": "2019-02-26", "close": 30.85, "volume": 3723632.0}, {"date": "2019-02-27", "close": 30.98, "volume": 2878886.0}, {"date": "2019-02-28", "close": 29.5, "volume": 3660462.0}, {"date": "2019-03-01", "close": 29.66, "volume": 2182783.0}, {"date": "2019-03-04", "close": 29.16, "volume": 2683829.0}, {"date": "2019-03-05", "close": 29.2, "volume": 1890770.0}, {"date": "2019-03-06", "close": 28.25, "volume": 2465624.0}, {"date": "2019-03-07", "close": 27.36, "volume": 3102129.0}, {"date": "2019-03-08", "close": 26.82, "volume": 2864038.0}, {"date": "2019-03-11", "close": 27.52, "volume": 3497680.0}, {"date": "2019-03-12", "close": 28.44, "volume": 3111715.0}, {"date": "2019-03-13", "close": 28.98, "volume": 3667881.0}, {"date": "2019-03-14", "close": 27.89, "volume": 3698206.0}, {"date": "2019-03-15", "close": 27.84, "volume": 2936817.0}, {"date": "2019-03-18", "close": 28.64, "volume": 3522157.0}, {"date": "2019-03-19", "close": 28.62, "volume": 2459654.0}, {"date": "2019-03-20", "close": 28.79, "volume": 3381769.0}, {"date": "2019-03-21", "close": 29.41, "volume": 3234813.0}, {"date": "2019-03-22", "close": 28.12, "volume": 3308873.0}, {"date": "2019-03-25", "close": 28.02, "volume": 2871042.0}, {"date": "2019-03-26", "close": 27.54, "volume": 4282368.0}, {"date": "2019-03-27", "close": 27.91, "volume": 2495212.0}, {"date": "2019-03-28", "close": 27.99, "volume": 2553095.0}, {"date": "2019-03-29", "close": 28.16, "volume": 3381982.0}, {"date": "2019-04-01", "close": 29.46, "volume": 3879022.0}, {"date": "2019-04-02", "close": 28.54, "volume": 3806588.0}, {"date": "2019-04-03", "close": 28.69, "volume": 4675224.0}, {"date": "2019-04-04", "close": 29.29, "volume": 2654481.0}, {"date": "2019-04-05", "close": 29.55, "volume": 3006575.0}, {"date": "2019-04-08", "close": 29.66, "volume": 2375091.0}, {"date": "2019-04-09", "close": 29.1, "volume": 2355277.0}, {"date": "2019-04-10", "close": 29.15, "volume": 2598120.0}, {"date": "2019-04-11", "close": 28.49, "volume": 3409368.0}, {"date": "2019-04-12", "close": 28.29, "volume": 2748370.0}, {"date": "2019-04-15", "close": 27.74, "volume": 4164220.0}, {"date": "2019-04-16", "close": 27.72, "volume": 4092620.0}, {"date": "2019-04-17", "close": 27.72, "volume": 4997291.0}, {"date": "2019-04-18", "close": 26.66, "volume": 9474532.0}, {"date": "2019-04-22", "close": 28.14, "volume": 6158676.0}, {"date": "2019-04-23", "close": 28.53, "volume": 4782004.0}, {"date": "2019-04-24", "close": 28.12, "volume": 3391187.0}, {"date": "2019-04-25", "close": 27.11, "volume": 3152235.0}, {"date": "2019-04-26", "close": 26.91, "volume": 2256471.0}, {"date": "2019-04-29", "close": 26.85, "volume": 2298604.0}, {"date": "2019-04-30", "close": 26.68, "volume": 3269450.0}, {"date": "2019-05-01", "close": 26.0, "volume": 3682363.0}, {"date": "2019-05-02", "close": 25.93, "volume": 2917145.0}, {"date": "2019-05-03", "close": 26.68, "volume": 3376187.0}, {"date": "2019-05-06", "close": 25.91, "volume": 4081509.0}, {"date": "2019-05-07", "close": 25.18, "volume": 4020345.0}, {"date": "2019-05-08", "close": 24.69, "volume": 3303995.0}, {"date": "2019-05-09", "close": 24.81, "volume": 2633776.0}, {"date": "2019-05-10", "close": 25.04, "volume": 3551071.0}, {"date": "2019-05-13", "close": 24.54, "volume": 4366983.0}, {"date": "2019-05-14", "close": 25.01, "volume": 4318486.0}, {"date": "2019-05-15", "close": 25.01, "volume": 2739687.0}, {"date": "2019-05-16", "close": 24.98, "volume": 2237916.0}, {"date": "2019-05-17", "close": 24.5, "volume": 3227229.0}, {"date": "2019-05-20", "close": 23.99, "volume": 3289158.0}, {"date": "2019-05-21", "close": 24.74, "volume": 2769550.0}, {"date": "2019-05-22", "close": 24.24, "volume": 2198802.0}, {"date": "2019-05-23", "close": 23.24, "volume": 3338134.0}, {"date": "2019-05-24", "close": 23.01, "volume": 3783350.0}, {"date": "2019-05-28", "close": 22.55, "volume": 3632871.0}, {"date": "2019-05-29", "close": 22.46, "volume": 2260972.0}, {"date": "2019-05-30", "close": 21.62, "volume": 3409992.0}, {"date": "2019-05-31", "close": 21.19, "volume": 2720980.0}, {"date": "2019-06-03", "close": 21.51, "volume": 3181047.0}, {"date": "2019-06-04", "close": 21.89, "volume": 3593527.0}, {"date": "2019-06-05", "close": 21.37, "volume": 5820479.0}, {"date": "2019-06-06", "close": 21.57, "volume": 4244678.0}, {"date": "2019-06-07", "close": 21.44, "volume": 3970859.0}, {"date": "2019-06-10", "close": 21.58, "volume": 3989884.0}, {"date": "2019-06-11", "close": 21.67, "volume": 3015195.0}, {"date": "2019-06-12", "close": 21.17, "volume": 2638542.0}, {"date": "2019-06-13", "close": 21.8, "volume": 2923801.0}, {"date": "2019-06-14", "close": 21.73, "volume": 3210693.0}, {"date": "2019-06-17", "close": 21.65, "volume": 3228856.0}, {"date": "2019-06-18", "close": 22.54, "volume": 4551096.0}, {"date": "2019-06-19", "close": 22.4, "volume": 2708118.0}, {"date": "2019-06-20", "close": 22.51, "volume": 2519585.0}, {"date": "2019-06-21", "close": 22.6, "volume": 2947678.0}, {"date": "2019-06-24", "close": 22.22, "volume": 2198476.0}, {"date": "2019-06-25", "close": 22.55, "volume": 2568314.0}, {"date": "2019-06-26", "close": 23.21, "volume": 2578508.0}, {"date": "2019-06-27", "close": 23.13, "volume": 2625345.0}, {"date": "2019-06-28", "close": 23.41, "volume": 2910116.0}, {"date": "2019-07-01", "close": 22.92, "volume": 3421871.0}, {"date": "2019-07-02", "close": 23.3, "volume": 3258978.0}, {"date": "2019-07-03", "close": 22.7, "volume": 3189190.0}, {"date": "2019-07-05", "close": 23.13, "volume": 2291925.0}, {"date": "2019-07-08", "close": 22.3, "volume": 3451253.0}, {"date": "2019-07-09", "close": 22.22, "volume": 4720944.0}, {"date": "2019-07-10", "close": 22.61, "volume": 3424999.0}, {"date": "2019-07-11", "close": 22.5, "volume": 3323593.0}, {"date": "2019-07-12", "close": 22.6, "volume": 2217149.0}, {"date": "2019-07-15", "close": 23.17, "volume": 3320942.0}, {"date": "2019-07-16", "close": 23.32, "volume": 2881522.0}, {"date": "2019-07-17", "close": 23.15, "volume": 3304831.0}, {"date": "2019-07-18", "close": 23.41, "volume": 10698370.0}, {"date": "2019-07-19", "close": 23.11, "volume": 4645461.0}, {"date": "2019-07-22", "close": 22.98, "volume": 3719205.0}, {"date": "2019-07-23", "close": 22.95, "volume": 3088480.0}, {"date": "2019-07-24", "close": 23.56, "volume": 2951330.0}, {"date": "2019-07-25", "close": 22.85, "volume": 3893072.0}, {"date": "2019-07-26", "close": 23.13, "volume": 2506673.0}, {"date": "2019-07-29", "close": 23.12, "volume": 2393866.0}, {"date": "2019-07-30", "close": 23.04, "volume": 2865586.0}, {"date": "2019-07-31", "close": 22.49, "volume": 2763826.0}, {"date": "2019-08-01", "close": 21.33, "volume": 4783924.0}, {"date": "2019-08-02", "close": 20.71, "volume": 3516620.0}, {"date": "2019-08-05", "close": 20.15, "volume": 3982154.0}, {"date": "2019-08-06", "close": 19.89, "volume": 3781055.0}, {"date": "2019-08-07", "close": 19.58, "volume": 2949029.0}, {"date": "2019-08-08", "close": 20.12, "volume": 2980755.0}, {"date": "2019-08-09", "close": 19.21, "volume": 3068448.0}, {"date": "2019-08-12", "close": 18.52, "volume": 3104424.0}, {"date": "2019-08-13", "close": 19.11, "volume": 4429032.0}, {"date": "2019-08-14", "close": 17.5, "volume": 5541490.0}, {"date": "2019-08-15", "close": 16.92, "volume": 3973308.0}, {"date": "2019-08-16", "close": 17.52, "volume": 4273197.0}, {"date": "2019-08-19", "close": 18.23, "volume": 3505041.0}, {"date": "2019-08-20", "close": 18.31, "volume": 2954053.0}, {"date": "2019-08-21", "close": 18.47, "volume": 3383098.0}, {"date": "2019-08-22", "close": 18.05, "volume": 2999286.0}, {"date": "2019-08-23", "close": 17.48, "volume": 3236669.0}, {"date": "2019-08-26", "close": 17.17, "volume": 3110957.0}, {"date": "2019-08-27", "close": 16.73, "volume": 2376852.0}, {"date": "2019-08-28", "close": 17.01, "volume": 2916655.0}, {"date": "2019-08-29", "close": 17.8, "volume": 3069428.0}, {"date": "2019-08-30", "close": 17.93, "volume": 2095399.0}, {"date": "2019-09-03", "close": 17.61, "volume": 2604541.0}, {"date": "2019-09-04", "close": 18.28, "volume": 2574820.0}, {"date": "2019-09-05", "close": 19.62, "volume": 5547297.0}, {"date": "2019-09-06", "close": 19.11, "volume": 2970575.0}, {"date": "2019-09-09", "close": 20.3, "volume": 4241617.0}, {"date": "2019-09-10", "close": 20.83, "volume": 3213843.0}, {"date": "2019-09-11", "close": 22.18, "volume": 6270074.0}, {"date": "2019-09-12", "close": 22.56, "volume": 5143783.0}, {"date": "2019-09-13", "close": 22.89, "volume": 4218917.0}, {"date": "2019-09-16", "close": 22.56, "volume": 2866088.0}, {"date": "2019-09-17", "close": 22.03, "volume": 3663032.0}, {"date": "2019-09-18", "close": 21.67, "volume": 4160726.0}, {"date": "2019-09-19", "close": 21.94, "volume": 2994323.0}, {"date": "2019-09-20", "close": 21.7, "volume": 5091900.0}, {"date": "2019-09-23", "close": 21.3, "volume": 3529661.0}, {"date": "2019-09-24", "close": 20.62, "volume": 3727529.0}, {"date": "2019-09-25", "close": 21.5, "volume": 3353752.0}, {"date": "2019-09-26", "close": 20.99, "volume": 2263116.0}, {"date": "2019-09-27", "close": 20.61, "volume": 3087902.0}, {"date": "2019-09-30", "close": 20.07, "volume": 3282303.0}, {"date": "2019-10-01", "close": 19.86, "volume": 3252310.0}, {"date": "2019-10-02", "close": 19.3, "volume": 3080426.0}, {"date": "2019-10-03", "close": 19.05, "volume": 3509840.0}, {"date": "2019-10-04", "close": 19.45, "volume": 2751359.0}, {"date": "2019-10-07", "close": 19.25, "volume": 2625029.0}, {"date": "2019-10-08", "close": 18.49, "volume": 3549823.0}, {"date": "2019-10-09", "close": 18.41, "volume": 3188467.0}, {"date": "2019-10-10", "close": 18.69, "volume": 3448930.0}, {"date": "2019-10-11", "close": 19.28, "volume": 6001313.0}, {"date": "2019-10-14", "close": 19.17, "volume": 5807514.0}, {"date": "2019-10-15", "close": 19.46, "volume": 7580440.0}, {"date": "2019-10-16", "close": 19.16, "volume": 7583571.0}, {"date": "2019-10-17", "close": 20.3, "volume": 9111778.0}, {"date": "2019-10-18", "close": 21.54, "volume": 6209493.0}, {"date": "2019-10-21", "close": 20.47, "volume": 6356577.0}, {"date": "2019-10-22", "close": 20.73, "volume": 4205646.0}, {"date": "2019-10-23", "close": 21.28, "volume": 3167597.0}, {"date": "2019-10-24", "close": 20.74, "volume": 4203898.0}, {"date": "2019-10-25", "close": 21.02, "volume": 5929207.0}, {"date": "2019-10-28", "close": 21.52, "volume": 2828071.0}, {"date": "2019-10-29", "close": 21.6, "volume": 2445585.0}, {"date": "2019-10-30", "close": 21.29, "volume": 3719141.0}, {"date": "2019-10-31", "close": 20.79, "volume": 5483007.0}, {"date": "2019-11-01", "close": 21.87, "volume": 5479169.0}, {"date": "2019-11-04", "close": 22.91, "volume": 3840081.0}, {"date": "2019-11-05", "close": 22.59, "volume": 5241297.0}, {"date": "2019-11-06", "close": 21.9, "volume": 2468014.0}, {"date": "2019-11-07", "close": 22.56, "volume": 4820492.0}, {"date": "2019-11-08", "close": 22.53, "volume": 4687678.0}, {"date": "2019-11-11", "close": 22.22, "volume": 3188730.0}, {"date": "2019-11-12", "close": 22.18, "volume": 3105069.0}, {"date": "2019-11-13", "close": 21.22, "volume": 4484076.0}, {"date": "2019-11-14", "close": 20.99, "volume": 2919979.0}, {"date": "2019-11-15", "close": 20.89, "volume": 3304829.0}, {"date": "2019-11-18", "close": 20.76, "volume": 3617833.0}, {"date": "2019-11-19", "close": 20.57, "volume": 2341855.0}, {"date": "2019-11-20", "close": 20.37, "volume": 2537931.0}, {"date": "2019-11-21", "close": 20.15, "volume": 2489767.0}, {"date": "2019-11-22", "close": 20.56, "volume": 4425447.0}, {"date": "2019-11-25", "close": 20.44, "volume": 2797486.0}, {"date": "2019-11-26", "close": 20.26, "volume": 2750986.0}, {"date": "2019-11-27", "close": 20.6, "volume": 2293414.0}, {"date": "2019-11-29", "close": 20.35, "volume": 1223254.0}, {"date": "2019-12-02", "close": 20.33, "volume": 2592817.0}, {"date": "2019-12-03", "close": 19.79, "volume": 3056912.0}, {"date": "2019-12-04", "close": 19.76, "volume": 4574947.0}, {"date": "2019-12-05", "close": 19.87, "volume": 4067640.0}, {"date": "2019-12-06", "close": 20.6, "volume": 5272687.0}, {"date": "2019-12-09", "close": 20.25, "volume": 5487755.0}, {"date": "2019-12-10", "close": 20.65, "volume": 3177232.0}, {"date": "2019-12-11", "close": 20.65, "volume": 2535426.0}, {"date": "2019-12-12", "close": 21.26, "volume": 3444233.0}, {"date": "2019-12-13", "close": 20.69, "volume": 4334076.0}, {"date": "2019-12-16", "close": 20.98, "volume": 3211811.0}, {"date": "2019-12-17", "close": 20.71, "volume": 3504025.0}, {"date": "2019-12-18", "close": 20.95, "volume": 5129865.0}, {"date": "2019-12-19", "close": 21.47, "volume": 4767363.0}, {"date": "2019-12-20", "close": 21.23, "volume": 5139843.0}, {"date": "2019-12-23", "close": 21.48, "volume": 2263301.0}, {"date": "2019-12-24", "close": 21.58, "volume": 1092171.0}, {"date": "2019-12-26", "close": 21.45, "volume": 4729679.0}, {"date": "2019-12-27", "close": 21.58, "volume": 2454976.0}, {"date": "2019-12-30", "close": 21.34, "volume": 2299382.0}, {"date": "2019-12-31", "close": 21.51, "volume": 2288530.0}, {"date": "2020-01-02", "close": 21.42, "volume": 3062541.0}, {"date": "2020-01-03", "close": 21.5, "volume": 3011847.0}, {"date": "2020-01-06", "close": 21.0, "volume": 3060430.0}, {"date": "2020-01-07", "close": 21.32, "volume": 4988044.0}, {"date": "2020-01-08", "close": 20.46, "volume": 3710929.0}, {"date": "2020-01-09", "close": 19.81, "volume": 5701298.0}, {"date": "2020-01-10", "close": 19.45, "volume": 5061663.0}, {"date": "2020-01-13", "close": 19.61, "volume": 6207202.0}, {"date": "2020-01-14", "close": 20.37, "volume": 4225186.0}, {"date": "2020-01-15", "close": 20.18, "volume": 5699400.0}, {"date": "2020-01-16", "close": 17.78, "volume": 22033250.0}, {"date": "2020-01-17", "close": 17.69, "volume": 9067027.0}, {"date": "2020-01-21", "close": 17.12, "volume": 6603348.0}, {"date": "2020-01-22", "close": 16.59, "volume": 12843140.0}, {"date": "2020-01-23", "close": 16.29, "volume": 7362856.0}, {"date": "2020-01-24", "close": 15.51, "volume": 7815114.0}, {"date": "2020-01-27", "close": 14.87, "volume": 6596079.0}, {"date": "2020-01-28", "close": 14.71, "volume": 7371948.0}, {"date": "2020-01-29", "close": 14.5, "volume": 5281370.0}, {"date": "2020-01-30", "close": 14.29, "volume": 10570750.0}, {"date": "2020-01-31", "close": 13.95, "volume": 9964128.0}, {"date": "2020-02-03", "close": 14.24, "volume": 7227874.0}, {"date": "2020-02-04", "close": 14.7, "volume": 7443209.0}, {"date": "2020-02-05", "close": 15.81, "volume": 8183030.0}, {"date": "2020-02-06", "close": 15.92, "volume": 6281612.0}, {"date": "2020-02-07", "close": 15.55, "volume": 5058736.0}, {"date": "2020-02-10", "close": 15.42, "volume": 4009112.0}, {"date": "2020-02-11", "close": 15.74, "volume": 4580466.0}, {"date": "2020-02-12", "close": 15.76, "volume": 3894749.0}, {"date": "2020-02-13", "close": 15.75, "volume": 2810355.0}, {"date": "2020-02-14", "close": 15.67, "volume": 4292120.0}, {"date": "2020-02-18", "close": 15.98, "volume": 3166404.0}, {"date": "2020-02-19", "close": 16.7, "volume": 8725463.0}, {"date": "2020-02-20", "close": 16.1, "volume": 7682007.0}, {"date": "2020-02-21", "close": 16.1, "volume": 5528628.0}, {"date": "2020-02-24", "close": 15.36, "volume": 5465689.0}, {"date": "2020-02-25", "close": 14.5, "volume": 6280464.0}, {"date": "2020-02-26", "close": 14.12, "volume": 4797497.0}, {"date": "2020-02-27", "close": 13.46, "volume": 7007429.0}, {"date": "2020-02-28", "close": 13.87, "volume": 6827178.0}, {"date": "2020-03-02", "close": 13.73, "volume": 6784807.0}, {"date": "2020-03-03", "close": 12.94, "volume": 10024710.0}, {"date": "2020-03-04", "close": 12.88, "volume": 7371269.0}, {"date": "2020-03-05", "close": 11.89, "volume": 12865880.0}, {"date": "2020-03-06", "close": 11.01, "volume": 10566410.0}, {"date": "2020-03-09", "close": 8.69, "volume": 10033960.0}, {"date": "2020-03-10", "close": 9.26, "volume": 10358290.0}, {"date": "2020-03-11", "close": 9.2, "volume": 9451032.0}, {"date": "2020-03-12", "close": 7.51, "volume": 12676870.0}, {"date": "2020-03-13", "close": 8.0, "volume": 7316234.0}, {"date": "2020-03-16", "close": 6.82, "volume": 7319004.0}, {"date": "2020-03-17", "close": 7.0, "volume": 8065675.0}, {"date": "2020-03-18", "close": 5.75, "volume": 9287137.0}, {"date": "2020-03-19", "close": 5.83, "volume": 6174466.0}, {"date": "2020-03-20", "close": 5.48, "volume": 9957204.0}, {"date": "2020-03-23", "close": 5.67, "volume": 7018502.0}, {"date": "2020-03-24", "close": 7.27, "volume": 15142980.0}, {"date": "2020-03-25", "close": 7.09, "volume": 12619260.0}, {"date": "2020-03-26", "close": 6.84, "volume": 11935680.0}, {"date": "2020-03-27", "close": 6.55, "volume": 10075440.0}, {"date": "2020-03-30", "close": 6.07, "volume": 9615589.0}, {"date": "2020-03-31", "close": 6.16, "volume": 12501980.0}, {"date": "2020-04-01", "close": 6.25, "volume": 10452220.0}, {"date": "2020-04-02", "close": 6.08, "volume": 10277720.0}, {"date": "2020-04-03", "close": 5.97, "volume": 7951856.0}, {"date": "2020-04-06", "close": 6.55, "volume": 9900312.0}, {"date": "2020-04-07", "close": 7.03, "volume": 16045960.0}, {"date": "2020-04-08", "close": 7.26, "volume": 7510393.0}, {"date": "2020-04-09", "close": 7.41, "volume": 13298830.0}, {"date": "2020-04-13", "close": 7.55, "volume": 9563893.0}, {"date": "2020-04-14", "close": 7.72, "volume": 10641730.0}, {"date": "2020-04-15", "close": 7.26, "volume": 8642557.0}, {"date": "2020-04-16", "close": 6.96, "volume": 7963282.0}, {"date": "2020-04-17", "close": 7.59, "volume": 10114430.0}, {"date": "2020-04-20", "close": 7.45, "volume": 7393599.0}, {"date": "2020-04-21", "close": 7.32, "volume": 6156406.0}, {"date": "2020-04-22", "close": 7.55, "volume": 8457907.0}, {"date": "2020-04-23", "close": 7.29, "volume": 20737030.0}, {"date": "2020-04-24", "close": 7.15, "volume": 11296630.0}, {"date": "2020-04-27", "close": 7.37, "volume": 9549425.0}, {"date": "2020-04-28", "close": 7.84, "volume": 12227860.0}, {"date": "2020-04-29", "close": 8.67, "volume": 12389230.0}, {"date": "2020-04-30", "close": 8.15, "volume": 10728630.0}, {"date": "2020-05-01", "close": 7.69, "volume": 9065295.0}, {"date": "2020-05-04", "close": 7.8, "volume": 6870657.0}, {"date": "2020-05-05", "close": 7.81, "volume": 8138913.0}, {"date": "2020-05-06", "close": 7.71, "volume": 6236778.0}, {"date": "2020-05-07", "close": 7.49, "volume": 10984190.0}, {"date": "2020-05-08", "close": 8.07, "volume": 11312880.0}, {"date": "2020-05-11", "close": 7.77, "volume": 8314493.0}, {"date": "2020-05-12", "close": 7.29, "volume": 8639747.0}, {"date": "2020-05-13", "close": 6.98, "volume": 8751348.0}, {"date": "2020-05-14", "close": 6.81, "volume": 8896376.0}, {"date": "2020-05-15", "close": 6.66, "volume": 6718477.0}, {"date": "2020-05-18", "close": 7.8, "volume": 12922290.0}, {"date": "2020-05-19", "close": 7.74, "volume": 10589640.0}, {"date": "2020-05-20", "close": 8.35, "volume": 10545710.0}, {"date": "2020-05-21", "close": 8.28, "volume": 9117452.0}, {"date": "2020-05-22", "close": 8.21, "volume": 4414816.0}, {"date": "2020-05-26", "close": 8.76, "volume": 8563675.0}, {"date": "2020-05-27", "close": 9.76, "volume": 11370360.0}, {"date": "2020-05-28", "close": 9.48, "volume": 15644270.0}, {"date": "2020-05-29", "close": 9.21, "volume": 7942378.0}, {"date": "2020-06-01", "close": 9.49, "volume": 5525222.0}, {"date": "2020-06-02", "close": 9.92, "volume": 6267115.0}, {"date": "2020-06-03", "close": 10.77, "volume": 8568694.0}, {"date": "2020-06-04", "close": 11.64, "volume": 11430610.0}, {"date": "2020-06-05", "close": 12.07, "volume": 18677630.0}, {"date": "2020-06-08", "close": 12.98, "volume": 11247250.0}, {"date": "2020-06-09", "close": 12.59, "volume": 7781523.0}, {"date": "2020-06-10", "close": 12.17, "volume": 8252125.0}, {"date": "2020-06-11", "close": 10.42, "volume": 11959430.0}, {"date": "2020-06-12", "close": 11.53, "volume": 10185650.0}, {"date": "2020-06-15", "close": 11.41, "volume": 6956181.0}, {"date": "2020-06-16", "close": 11.55, "volume": 9388165.0}, {"date": "2020-06-17", "close": 11.55, "volume": 6532178.0}, {"date": "2020-06-18", "close": 11.65, "volume": 6059734.0}, {"date": "2020-06-19", "close": 11.48, "volume": 8894573.0}, {"date": "2020-06-22", "close": 11.83, "volume": 7827434.0}, {"date": "2020-06-23", "close": 12.2, "volume": 7237304.0}, {"date": "2020-06-24", "close": 11.14, "volume": 7562692.0}, {"date": "2020-06-25", "close": 11.83, "volume": 6728553.0}, {"date": "2020-06-26", "close": 10.93, "volume": 25817580.0}, {"date": "2020-06-29", "close": 10.99, "volume": 7397605.0}, {"date": "2020-06-30", "close": 11.24, "volume": 5798134.0}, {"date": "2020-07-01", "close": 10.95, "volume": 7706527.0}, {"date": "2020-07-02", "close": 10.97, "volume": 7515353.0}, {"date": "2020-07-06", "close": 11.47, "volume": 7084253.0}, {"date": "2020-07-07", "close": 11.23, "volume": 4613857.0}, {"date": "2020-07-08", "close": 11.09, "volume": 12284000.0}, {"date": "2020-07-09", "close": 10.52, "volume": 8074262.0}, {"date": "2020-07-10", "close": 11.41, "volume": 7890349.0}, {"date": "2020-07-13", "close": 11.51, "volume": 7871869.0}, {"date": "2020-07-14", "close": 12.61, "volume": 11441060.0}, {"date": "2020-07-15", "close": 12.69, "volume": 11807550.0}, {"date": "2020-07-16", "close": 13.49, "volume": 16696890.0}, {"date": "2020-07-17", "close": 13.06, "volume": 9757629.0}, {"date": "2020-07-20", "close": 12.72, "volume": 4678559.0}, {"date": "2020-07-21", "close": 13.16, "volume": 5734469.0}, {"date": "2020-07-22", "close": 13.07, "volume": 4860872.0}, {"date": "2020-07-23", "close": 12.71, "volume": 5684962.0}, {"date": "2020-07-24", "close": 12.75, "volume": 4173960.0}, {"date": "2020-07-27", "close": 13.24, "volume": 4692296.0}, {"date": "2020-07-28", "close": 12.91, "volume": 3546374.0}, {"date": "2020-07-29", "close": 13.18, "volume": 4758535.0}, {"date": "2020-07-30", "close": 13.18, "volume": 6616336.0}, {"date": "2020-07-31", "close": 13.0, "volume": 10357410.0}, {"date": "2020-08-03", "close": 13.68, "volume": 5888115.0}, {"date": "2020-08-04", "close": 13.67, "volume": 4871603.0}, {"date": "2020-08-05", "close": 14.68, "volume": 9437501.0}, {"date": "2020-08-06", "close": 14.9, "volume": 10031560.0}, {"date": "2020-08-07", "close": 14.67, "volume": 6573588.0}, {"date": "2020-08-10", "close": 15.57, "volume": 8087794.0}, {"date": "2020-08-11", "close": 14.89, "volume": 7744457.0}, {"date": "2020-08-12", "close": 14.96, "volume": 3987737.0}, {"date": "2020-08-13", "close": 14.48, "volume": 4135694.0}, {"date": "2020-08-14", "close": 14.64, "volume": 2991556.0}, {"date": "2020-08-17", "close": 14.5, "volume": 2527740.0}, {"date": "2020-08-18", "close": 14.76, "volume": 4571125.0}, {"date": "2020-08-19", "close": 15.31, "volume": 7297256.0}, {"date": "2020-08-20", "close": 15.19, "volume": 3140945.0}, {"date": "2020-08-21", "close": 14.6, "volume": 4326712.0}, {"date": "2020-08-24", "close": 15.12, "volume": 3171175.0}, {"date": "2020-08-25", "close": 15.05, "volume": 2363258.0}, {"date": "2020-08-26", "close": 15.07, "volume": 3158480.0}, {"date": "2020-08-27", "close": 14.84, "volume": 3246941.0}, {"date": "2020-08-28", "close": 15.12, "volume": 3144918.0}, {"date": "2020-08-31", "close": 14.62, "volume": 4033212.0}, {"date": "2020-09-01", "close": 15.09, "volume": 4123171.0}, {"date": "2020-09-02", "close": 14.67, "volume": 5691182.0}, {"date": "2020-09-03", "close": 14.23, "volume": 3930760.0}, {"date": "2020-09-04", "close": 14.4, "volume": 3929632.0}, {"date": "2020-09-08", "close": 14.23, "volume": 4901863.0}, {"date": "2020-09-09", "close": 14.1, "volume": 3084124.0}, {"date": "2020-09-10", "close": 13.78, "volume": 4206090.0}, {"date": "2020-09-11", "close": 13.98, "volume": 4217426.0}, {"date": "2020-09-14", "close": 14.05, "volume": 2691561.0}, {"date": "2020-09-15", "close": 13.78, "volume": 5345890.0}, {"date": "2020-09-16", "close": 13.9, "volume": 5585966.0}, {"date": "2020-09-17", "close": 13.45, "volume": 7479512.0}, {"date": "2020-09-18", "close": 13.32, "volume": 7734461.0}, {"date": "2020-09-21", "close": 12.3, "volume": 7070388.0}, {"date": "2020-09-22", "close": 12.21, "volume": 4914999.0}, {"date": "2020-09-23", "close": 11.64, "volume": 5418928.0}, {"date": "2020-09-24", "close": 11.7, "volume": 3919562.0}, {"date": "2020-09-25", "close": 11.55, "volume": 6190419.0}, {"date": "2020-09-28", "close": 12.24, "volume": 5121059.0}, {"date": "2020-09-29", "close": 11.67, "volume": 5180879.0}, {"date": "2020-09-30", "close": 11.63, "volume": 5513080.0}, {"date": "2020-10-01", "close": 11.39, "volume": 6112046.0}, {"date": "2020-10-02", "close": 11.82, "volume": 5600902.0}, {"date": "2020-10-05", "close": 11.93, "volume": 5387481.0}, {"date": "2020-10-06", "close": 11.67, "volume": 7031319.0}, {"date": "2020-10-07", "close": 12.24, "volume": 3928884.0}, {"date": "2020-10-08", "close": 12.73, "volume": 4872874.0}, {"date": "2020-10-09", "close": 12.52, "volume": 8440008.0}, {"date": "2020-10-12", "close": 12.59, "volume": 5099471.0}, {"date": "2020-10-13", "close": 12.72, "volume": 5930770.0}, {"date": "2020-10-14", "close": 13.0, "volume": 7484734.0}, {"date": "2020-10-15", "close": 12.3, "volume": 13471680.0}, {"date": "2020-10-16", "close": 12.62, "volume": 5378026.0}, {"date": "2020-10-19", "close": 12.63, "volume": 6672158.0}, {"date": "2020-10-20", "close": 12.8, "volume": 4542602.0}, {"date": "2020-10-21", "close": 13.32, "volume": 7320878.0}, {"date": "2020-10-22", "close": 13.66, "volume": 5368251.0}, {"date": "2020-10-23", "close": 13.47, "volume": 5307324.0}, {"date": "2020-10-26", "close": 13.0, "volume": 3640636.0}, {"date": "2020-10-27", "close": 13.03, "volume": 3815534.0}, {"date": "2020-10-28", "close": 12.36, "volume": 4349777.0}, {"date": "2020-10-29", "close": 12.75, "volume": 5620866.0}, {"date": "2020-10-30", "close": 12.92, "volume": 3998321.0}, {"date": "2020-11-02", "close": 13.61, "volume": 4940788.0}, {"date": "2020-11-03", "close": 13.83, "volume": 4717116.0}, {"date": "2020-11-04", "close": 13.19, "volume": 6122748.0}, {"date": "2020-11-05", "close": 14.05, "volume": 5732695.0}, {"date": "2020-11-06", "close": 14.44, "volume": 4255758.0}, {"date": "2020-11-09", "close": 15.73, "volume": 8373249.0}, {"date": "2020-11-10", "close": 15.99, "volume": 4843782.0}, {"date": "2020-11-11", "close": 15.89, "volume": 5780551.0}, {"date": "2020-11-12", "close": 15.62, "volume": 5090151.0}, {"date": "2020-11-13", "close": 16.57, "volume": 5058820.0}, {"date": "2020-11-16", "close": 17.66, "volume": 6564812.0}, {"date": "2020-11-17", "close": 18.27, "volume": 5443321.0}, {"date": "2020-11-18", "close": 18.33, "volume": 6255259.0}, {"date": "2020-11-19", "close": 18.93, "volume": 5024584.0}, {"date": "2020-11-20", "close": 18.82, "volume": 4749801.0}, {"date": "2020-11-23", "close": 19.81, "volume": 7392416.0}, {"date": "2020-11-24", "close": 20.82, "volume": 7384066.0}, {"date": "2020-11-25", "close": 20.37, "volume": 5405714.0}, {"date": "2020-11-27", "close": 20.48, "volume": 3739509.0}, {"date": "2020-11-30", "close": 19.9, "volume": 4427569.0}, {"date": "2020-12-01", "close": 21.83, "volume": 8331878.0}, {"date": "2020-12-02", "close": 22.37, "volume": 5866346.0}, {"date": "2020-12-03", "close": 22.04, "volume": 5909508.0}, {"date": "2020-12-04", "close": 23.73, "volume": 7697829.0}, {"date": "2020-12-07", "close": 23.39, "volume": 6582480.0}, {"date": "2020-12-08", "close": 23.29, "volume": 5734950.0}, {"date": "2020-12-09", "close": 22.71, "volume": 7021415.0}, {"date": "2020-12-10", "close": 24.01, "volume": 4988111.0}, {"date": "2020-12-11", "close": 22.84, "volume": 6157390.0}, {"date": "2020-12-14", "close": 21.76, "volume": 6286195.0}, {"date": "2020-12-15", "close": 22.17, "volume": 4226504.0}, {"date": "2020-12-16", "close": 21.58, "volume": 5423842.0}, {"date": "2020-12-17", "close": 22.18, "volume": 7318439.0}, {"date": "2020-12-18", "close": 22.01, "volume": 5137275.0}, {"date": "2020-12-21", "close": 22.11, "volume": 3869440.0}, {"date": "2020-12-22", "close": 21.61, "volume": 4197039.0}, {"date": "2020-12-23", "close": 22.22, "volume": 3480750.0}, {"date": "2020-12-24", "close": 21.96, "volume": 1075501.0}, {"date": "2020-12-28", "close": 22.24, "volume": 4336333.0}, {"date": "2020-12-29", "close": 22.04, "volume": 3492994.0}, {"date": "2020-12-30", "close": 22.95, "volume": 3435025.0}, {"date": "2020-12-31", "close": 23.05, "volume": 3443724.0}, {"date": "2021-01-04", "close": 23.25, "volume": 5400324.0}, {"date": "2021-01-05", "close": 23.67, "volume": 4297930.0}, {"date": "2021-01-06", "close": 25.21, "volume": 5656874.0}, {"date": "2021-01-07", "close": 25.23, "volume": 4445458.0}, {"date": "2021-01-08", "close": 24.99, "volume": 2967826.0}, {"date": "2021-01-11", "close": 24.56, "volume": 3041869.0}, {"date": "2021-01-12", "close": 25.08, "volume": 2844175.0}, {"date": "2021-01-13", "close": 24.44, "volume": 2599874.0}, {"date": "2021-01-14", "close": 25.09, "volume": 3991370.0}, {"date": "2021-01-15", "close": 23.28, "volume": 5866810.0}, {"date": "2021-01-19", "close": 23.09, "volume": 5737725.0}, {"date": "2021-01-20", "close": 22.84, "volume": 5578332.0}, {"date": "2021-01-21", "close": 20.01, "volume": 22833830.0}, {"date": "2021-01-22", "close": 19.4, "volume": 11183390.0}, {"date": "2021-01-25", "close": 19.34, "volume": 7926939.0}, {"date": "2021-01-26", "close": 18.56, "volume": 5928799.0}, {"date": "2021-01-27", "close": 18.66, "volume": 9215320.0}, {"date": "2021-01-28", "close": 18.5, "volume": 7028644.0}, {"date": "2021-01-29", "close": 18.0, "volume": 7772462.0}, {"date": "2021-02-01", "close": 18.82, "volume": 9127432.0}, {"date": "2021-02-02", "close": 19.11, "volume": 7218520.0}, {"date": "2021-02-03", "close": 19.9, "volume": 10453660.0}, {"date": "2021-02-04", "close": 20.36, "volume": 5516652.0}, {"date": "2021-02-05", "close": 20.95, "volume": 5242727.0}, {"date": "2021-02-08", "close": 21.8, "volume": 8285018.0}, {"date": "2021-02-09", "close": 21.76, "volume": 5591021.0}, {"date": "2021-02-10", "close": 21.56, "volume": 5196620.0}, {"date": "2021-02-11", "close": 21.39, "volume": 3865124.0}, {"date": "2021-02-12", "close": 21.66, "volume": 3306025.0}, {"date": "2021-02-16", "close": 22.43, "volume": 4264320.0}, {"date": "2021-02-17", "close": 21.93, "volume": 4239475.0}, {"date": "2021-02-18", "close": 21.12, "volume": 3545632.0}, {"date": "2021-02-19", "close": 23.13, "volume": 7262321.0}, {"date": "2021-02-22", "close": 24.8, "volume": 9399508.0}, {"date": "2021-02-23", "close": 24.9, "volume": 6009773.0}, {"date": "2021-02-24", "close": 27.2, "volume": 8974303.0}, {"date": "2021-02-25", "close": 25.56, "volume": 8444384.0}, {"date": "2021-02-26", "close": 24.55, "volume": 6412682.0}, {"date": "2021-03-01", "close": 25.99, "volume": 5560293.0}, {"date": "2021-03-02", "close": 27.5, "volume": 8530319.0}, {"date": "2021-03-03", "close": 30.83, "volume": 17570190.0}, {"date": "2021-03-04", "close": 28.59, "volume": 10364260.0}, {"date": "2021-03-05", "close": 28.99, "volume": 7777627.0}, {"date": "2021-03-08", "close": 28.47, "volume": 4985666.0}, {"date": "2021-03-09", "close": 29.94, "volume": 7555203.0}, {"date": "2021-03-10", "close": 31.98, "volume": 7927665.0}, {"date": "2021-03-11", "close": 32.16, "volume": 6259221.0}, {"date": "2021-03-12", "close": 31.51, "volume": 4732979.0}, {"date": "2021-03-15", "close": 31.04, "volume": 4543403.0}, {"date": "2021-03-16", "close": 29.52, "volume": 5035665.0}, {"date": "2021-03-17", "close": 31.81, "volume": 6861307.0}, {"date": "2021-03-18", "close": 31.19, "volume": 6727235.0}, {"date": "2021-03-19", "close": 31.14, "volume": 6934807.0}, {"date": "2021-03-22", "close": 30.43, "volume": 3552299.0}, {"date": "2021-03-23", "close": 27.42, "volume": 8474586.0}, {"date": "2021-03-24", "close": 28.76, "volume": 9127477.0}, {"date": "2021-03-25", "close": 29.66, "volume": 6403022.0}, {"date": "2021-03-26", "close": 32.78, "volume": 9604262.0}, {"date": "2021-03-29", "close": 32.04, "volume": 8276237.0}, {"date": "2021-03-30", "close": 32.97, "volume": 6286685.0}, {"date": "2021-03-31", "close": 32.49, "volume": 7236579.0}, {"date": "2021-04-01", "close": 32.23, "volume": 5482082.0}, {"date": "2021-04-05", "close": 31.55, "volume": 3933781.0}, {"date": "2021-04-06", "close": 31.31, "volume": 6204497.0}, {"date": "2021-04-07", "close": 31.52, "volume": 4193353.0}, {"date": "2021-04-08", "close": 31.45, "volume": 5776052.0}, {"date": "2021-04-09", "close": 31.36, "volume": 4317326.0}, {"date": "2021-04-12", "close": 31.77, "volume": 4418476.0}, {"date": "2021-04-13", "close": 31.24, "volume": 3412640.0}, {"date": "2021-04-14", "close": 33.39, "volume": 8200517.0}, {"date": "2021-04-15", "close": 32.84, "volume": 6132580.0}, {"date": "2021-04-16", "close": 35.63, "volume": 17790330.0}, {"date": "2021-04-19", "close": 36.03, "volume": 10102390.0}, {"date": "2021-04-20", "close": 32.98, "volume": 10494790.0}, {"date": "2021-04-21", "close": 34.26, "volume": 7890150.0}, {"date": "2021-04-22", "close": 33.21, "volume": 5436624.0}, {"date": "2021-04-23", "close": 34.71, "volume": 4818317.0}, {"date": "2021-04-26", "close": 36.8, "volume": 7747562.0}, {"date": "2021-04-27", "close": 36.75, "volume": 5855171.0}, {"date": "2021-04-28", "close": 36.49, "volume": 3468329.0}, {"date": "2021-04-29", "close": 37.17, "volume": 4895439.0}, {"date": "2021-04-30", "close": 36.64, "volume": 6284736.0}, {"date": "2021-05-03", "close": 37.61, "volume": 4657715.0}, {"date": "2021-05-04", "close": 39.07, "volume": 6704936.0}, {"date": "2021-05-05", "close": 40.6, "volume": 5035155.0}, {"date": "2021-05-06", "close": 39.89, "volume": 7163968.0}, {"date": "2021-05-07", "close": 41.2, "volume": 4828309.0}, {"date": "2021-05-10", "close": 41.04, "volume": 11649720.0}, {"date": "2021-05-11", "close": 41.32, "volume": 9042131.0}, {"date": "2021-05-12", "close": 39.51, "volume": 8252229.0}, {"date": "2021-05-13", "close": 39.13, "volume": 6493529.0}, {"date": "2021-05-14", "close": 39.7, "volume": 4718169.0}, {"date": "2021-05-17", "close": 40.68, "volume": 4767769.0}, {"date": "2021-05-18", "close": 39.84, "volume": 5665221.0}, {"date": "2021-05-19", "close": 36.17, "volume": 15755860.0}, {"date": "2021-05-20", "close": 35.82, "volume": 7124340.0}, {"date": "2021-05-21", "close": 36.14, "volume": 6902609.0}, {"date": "2021-05-24", "close": 36.5, "volume": 5462015.0}, {"date": "2021-05-25", "close": 35.15, "volume": 5868522.0}, {"date": "2021-05-26", "close": 36.55, "volume": 5991018.0}, {"date": "2021-05-27", "close": 39.01, "volume": 6946052.0}, {"date": "2021-05-28", "close": 39.67, "volume": 4536793.0}, {"date": "2021-06-01", "close": 40.98, "volume": 7332372.0}, {"date": "2021-06-02", "close": 40.0, "volume": 5504606.0}, {"date": "2021-06-03", "close": 38.72, "volume": 5030088.0}, {"date": "2021-06-04", "close": 38.84, "volume": 3361220.0}, {"date": "2021-06-07", "close": 37.74, "volume": 5016418.0}, {"date": "2021-06-08", "close": 38.62, "volume": 5046288.0}, {"date": "2021-06-09", "close": 37.98, "volume": 4926756.0}, {"date": "2021-06-10", "close": 37.42, "volume": 3736056.0}, {"date": "2021-06-11", "close": 37.38, "volume": 4649409.0}, {"date": "2021-06-14", "close": 36.95, "volume": 5887303.0}, {"date": "2021-06-15", "close": 36.29, "volume": 8600587.0}, {"date": "2021-06-16", "close": 35.36, "volume": 7645651.0}, {"date": "2021-06-17", "close": 33.58, "volume": 12414490.0}, {"date": "2021-06-18", "close": 32.08, "volume": 9979915.0}, {"date": "2021-06-21", "close": 33.09, "volume": 6758628.0}, {"date": "2021-06-22", "close": 33.91, "volume": 6153288.0}, {"date": "2021-06-23", "close": 35.04, "volume": 9462627.0}, {"date": "2021-06-24", "close": 36.35, "volume": 6733849.0}, {"date": "2021-06-25", "close": 35.8, "volume": 32496830.0}, {"date": "2021-06-28", "close": 36.09, "volume": 8758199.0}, {"date": "2021-06-29", "close": 37.53, "volume": 8493518.0}, {"date": "2021-06-30", "close": 36.84, "volume": 6047752.0}, {"date": "2021-07-01", "close": 36.96, "volume": 6119937.0}, {"date": "2021-07-02", "close": 37.92, "volume": 7338025.0}, {"date": "2021-07-06", "close": 36.47, "volume": 8577484.0}, {"date": "2021-07-07", "close": 36.23, "volume": 4987915.0}, {"date": "2021-07-08", "close": 35.36, "volume": 6245448.0}, {"date": "2021-07-09", "close": 37.44, "volume": 6624400.0}, {"date": "2021-07-12", "close": 37.29, "volume": 5139491.0}, {"date": "2021-07-13", "close": 35.62, "volume": 8073363.0}, {"date": "2021-07-14", "close": 35.14, "volume": 6964629.0}, {"date": "2021-07-15", "close": 34.54, "volume": 8560168.0}, {"date": "2021-07-16", "close": 32.95, "volume": 14579690.0}, {"date": "2021-07-19", "close": 31.62, "volume": 12140840.0}, {"date": "2021-07-20", "close": 34.95, "volume": 15651340.0}, {"date": "2021-07-21", "close": 37.09, "volume": 11877730.0}, {"date": "2021-07-22", "close": 37.23, "volume": 7230108.0}, {"date": "2021-07-23", "close": 37.06, "volume": 5840643.0}, {"date": "2021-07-26", "close": 38.96, "volume": 8950255.0}, {"date": "2021-07-27", "close": 38.27, "volume": 5782369.0}, {"date": "2021-07-28", "close": 38.23, "volume": 6217530.0}, {"date": "2021-07-29", "close": 39.37, "volume": 6648512.0}, {"date": "2021-07-30", "close": 40.15, "volume": 8142636.0}, {"date": "2021-08-02", "close": 39.4, "volume": 7601700.0}, {"date": "2021-08-03", "close": 40.38, "volume": 6269207.0}, {"date": "2021-08-04", "close": 38.75, "volume": 5087554.0}, {"date": "2021-08-05", "close": 38.75, "volume": 4021718.0}, {"date": "2021-08-06", "close": 40.71, "volume": 6146725.0}, {"date": "2021-08-09", "close": 40.53, "volume": 5634414.0}, {"date": "2021-08-10", "close": 43.87, "volume": 11404030.0}, {"date": "2021-08-11", "close": 44.66, "volume": 7674533.0}, {"date": "2021-08-12", "close": 45.15, "volume": 6678342.0}, {"date": "2021-08-13", "close": 45.25, "volume": 5839387.0}, {"date": "2021-08-16", "close": 43.42, "volume": 4964509.0}, {"date": "2021-08-17", "close": 41.61, "volume": 8015483.0}, {"date": "2021-08-18", "close": 41.49, "volume": 6107372.0}, {"date": "2021-08-19", "close": 36.92, "volume": 16177790.0}, {"date": "2021-08-20", "close": 37.71, "volume": 7819084.0}, {"date": "2021-08-23", "close": 41.11, "volume": 9678618.0}, {"date": "2021-08-24", "close": 42.13, "volume": 5672786.0}, {"date": "2021-08-25", "close": 42.06, "volume": 4728792.0}, {"date": "2021-08-26", "close": 41.42, "volume": 3971998.0}, {"date": "2021-08-27", "close": 44.13, "volume": 7106743.0}, {"date": "2021-08-30", "close": 44.05, "volume": 5552301.0}, {"date": "2021-08-31", "close": 44.37, "volume": 6152582.0}, {"date": "2021-09-01", "close": 45.6, "volume": 11739150.0}, {"date": "2021-09-02", "close": 46.91, "volume": 8466801.0}, {"date": "2021-09-03", "close": 47.21, "volume": 5203778.0}, {"date": "2021-09-07", "close": 46.77, "volume": 6170038.0}, {"date": "2021-09-08", "close": 45.73, "volume": 5689816.0}, {"date": "2021-09-09", "close": 47.51, "volume": 7477554.0}, {"date": "2021-09-10", "close": 49.5, "volume": 10397450.0}, {"date": "2021-09-13", "close": 49.22, "volume": 8579094.0}, {"date": "2021-09-14", "close": 48.0, "volume": 6902590.0}, {"date": "2021-09-15", "close": 51.68, "volume": 9413927.0}, {"date": "2021-09-16", "close": 49.41, "volume": 8054416.0}, {"date": "2021-09-17", "close": 48.83, "volume": 10520020.0}, {"date": "2021-09-20", "close": 48.46, "volume": 9338058.0}, {"date": "2021-09-21", "close": 45.6, "volume": 14587090.0}, {"date": "2021-09-22", "close": 47.95, "volume": 10983770.0}, {"date": "2021-09-23", "close": 48.56, "volume": 5723397.0}, {"date": "2021-09-24", "close": 48.49, "volume": 5168089.0}, {"date": "2021-09-27", "close": 51.56, "volume": 8264621.0}, {"date": "2021-09-28", "close": 50.98, "volume": 7122331.0}, {"date": "2021-09-29", "close": 50.58, "volume": 4609123.0}, {"date": "2021-09-30", "close": 48.94, "volume": 6045624.0}, {"date": "2021-10-01", "close": 49.77, "volume": 6561195.0}, {"date": "2021-10-04", "close": 49.18, "volume": 4681676.0}, {"date": "2021-10-05", "close": 49.05, "volume": 4226393.0}, {"date": "2021-10-06", "close": 47.05, "volume": 7321764.0}, {"date": "2021-10-07", "close": 47.05, "volume": 5916632.0}, {"date": "2021-10-08", "close": 46.03, "volume": 5548594.0}, {"date": "2021-10-11", "close": 47.29, "volume": 6078775.0}, {"date": "2021-10-12", "close": 47.78, "volume": 6872261.0}, {"date": "2021-10-13", "close": 48.4, "volume": 5836826.0}, {"date": "2021-10-14", "close": 48.6, "volume": 9971260.0}, {"date": "2021-10-15", "close": 56.0, "volume": 33374930.0}, {"date": "2021-10-18", "close": 57.24, "volume": 9883752.0}, {"date": "2021-10-19", "close": 53.68, "volume": 10860850.0}, {"date": "2021-10-20", "close": 52.51, "volume": 7330394.0}, {"date": "2021-10-21", "close": 49.99, "volume": 9066902.0}, {"date": "2021-10-22", "close": 49.25, "volume": 7469345.0}, {"date": "2021-10-25", "close": 51.17, "volume": 11070150.0}, {"date": "2021-10-26", "close": 49.55, "volume": 6153108.0}, {"date": "2021-10-27", "close": 45.89, "volume": 12864710.0}, {"date": "2021-10-28", "close": 46.45, "volume": 10235710.0}, {"date": "2021-10-29", "close": 45.95, "volume": 6647240.0}, {"date": "2021-11-01", "close": 46.73, "volume": 9336808.0}, {"date": "2021-11-02", "close": 47.08, "volume": 10040500.0}, {"date": "2021-11-03", "close": 47.43, "volume": 6552163.0}, {"date": "2021-11-04", "close": 46.37, "volume": 11378850.0}, {"date": "2021-11-05", "close": 47.86, "volume": 8316982.0}, {"date": "2021-11-08", "close": 48.86, "volume": 10550350.0}, {"date": "2021-11-09", "close": 47.24, "volume": 7051546.0}, {"date": "2021-11-10", "close": 46.17, "volume": 5964765.0}, {"date": "2021-11-11", "close": 51.21, "volume": 14257320.0}, {"date": "2021-11-12", "close": 51.92, "volume": 9310579.0}, {"date": "2021-11-15", "close": 50.63, "volume": 6352096.0}, {"date": "2021-11-16", "close": 48.2, "volume": 8759691.0}, {"date": "2021-11-17", "close": 47.92, "volume": 5365638.0}, {"date": "2021-11-18", "close": 47.7, "volume": 4353631.0}, {"date": "2021-11-19", "close": 47.6, "volume": 5644176.0}, {"date": "2021-11-22", "close": 48.51, "volume": 6379850.0}, {"date": "2021-11-23", "close": 49.02, "volume": 4881724.0}, {"date": "2021-11-24", "close": 50.46, "volume": 7137598.0}, {"date": "2021-11-26", "close": 47.95, "volume": 7291156.0}, {"date": "2021-11-29", "close": 49.14, "volume": 6546723.0}, {"date": "2021-11-30", "close": 46.53, "volume": 9644856.0}, {"date": "2021-12-01", "close": 43.78, "volume": 15223060.0}, {"date": "2021-12-02", "close": 44.82, "volume": 5522504.0}, {"date": "2021-12-03", "close": 44.07, "volume": 5930836.0}, {"date": "2021-12-06", "close": 45.56, "volume": 7116506.0}, {"date": "2021-12-07", "close": 46.94, "volume": 5637731.0}, {"date": "2021-12-08", "close": 48.56, "volume": 5594720.0}, {"date": "2021-12-09", "close": 49.98, "volume": 8731969.0}, {"date": "2021-12-10", "close": 48.8, "volume": 5525355.0}, {"date": "2021-12-13", "close": 47.78, "volume": 4950901.0}, {"date": "2021-12-14", "close": 50.46, "volume": 14668200.0}, {"date": "2021-12-15", "close": 50.97, "volume": 9047608.0}, {"date": "2021-12-16", "close": 52.59, "volume": 12482610.0}, {"date": "2021-12-17", "close": 53.73, "volume": 31780860.0}, {"date": "2021-12-20", "close": 53.11, "volume": 8394528.0}, {"date": "2021-12-21", "close": 56.79, "volume": 10784070.0}, {"date": "2021-12-22", "close": 59.31, "volume": 10594820.0}, {"date": "2021-12-23", "close": 59.36, "volume": 7516371.0}, {"date": "2021-12-27", "close": 59.83, "volume": 6270013.0}, {"date": "2021-12-28", "close": 59.19, "volume": 6002294.0}, {"date": "2021-12-29", "close": 59.63, "volume": 4022735.0}, {"date": "2021-12-30", "close": 59.21, "volume": 4507541.0}, {"date": "2021-12-31", "close": 59.58, "volume": 3943966.0}, {"date": "2022-01-03", "close": 60.36, "volume": 6208442.0}, {"date": "2022-01-04", "close": 57.53, "volume": 7980653.0}, {"date": "2022-01-05", "close": 58.55, "volume": 7599751.0}, {"date": "2022-01-06", "close": 58.45, "volume": 4363058.0}, {"date": "2022-01-07", "close": 62.37, "volume": 8071270.0}, {"date": "2022-01-10", "close": 61.54, "volume": 5653472.0}, {"date": "2022-01-11", "close": 62.2, "volume": 6003582.0}, {"date": "2022-01-12", "close": 61.88, "volume": 6434989.0}, {"date": "2022-01-13", "close": 60.51, "volume": 5769838.0}, {"date": "2022-01-14", "close": 61.39, "volume": 4397108.0}, {"date": "2022-01-18", "close": 60.05, "volume": 5994091.0}, {"date": "2022-01-19", "close": 59.63, "volume": 7851084.0}, {"date": "2022-01-20", "close": 61.25, "volume": 15925960.0}, {"date": "2022-01-21", "close": 56.21, "volume": 11024980.0}, {"date": "2022-01-24", "close": 58.02, "volume": 9209629.0}, {"date": "2022-01-25", "close": 61.21, "volume": 7780587.0}, {"date": "2022-01-26", "close": 60.75, "volume": 9267426.0}, {"date": "2022-01-27", "close": 58.03, "volume": 6445290.0}, {"date": "2022-01-28", "close": 57.4, "volume": 6995278.0}, {"date": "2022-01-31", "close": 56.71, "volume": 7206053.0}, {"date": "2022-02-01", "close": 58.17, "volume": 5939348.0}, {"date": "2022-02-02", "close": 59.21, "volume": 5613758.0}, {"date": "2022-02-03", "close": 62.74, "volume": 8076610.0}, {"date": "2022-02-04", "close": 64.22, "volume": 7161159.0}, {"date": "2022-02-07", "close": 63.75, "volume": 5021855.0}, {"date": "2022-02-08", "close": 69.97, "volume": 16122880.0}, {"date": "2022-02-09", "close": 71.91, "volume": 10244700.0}, {"date": "2022-02-10", "close": 71.17, "volume": 11437740.0}, {"date": "2022-02-11", "close": 73.52, "volume": 9952265.0}, {"date": "2022-02-14", "close": 73.86, "volume": 7813281.0}, {"date": "2022-02-15", "close": 74.04, "volume": 6823367.0}, {"date": "2022-02-16", "close": 77.84, "volume": 7355774.0}, {"date": "2022-02-17", "close": 76.47, "volume": 5515030.0}, {"date": "2022-02-18", "close": 78.2, "volume": 5825344.0}, {"date": "2022-02-22", "close": 74.09, "volume": 8994048.0}, {"date": "2022-02-23", "close": 75.32, "volume": 6588168.0}, {"date": "2022-02-24", "close": 73.3, "volume": 11610910.0}, {"date": "2022-02-25", "close": 77.85, "volume": 7361905.0}, {"date": "2022-02-28", "close": 75.34, "volume": 9363349.0}, {"date": "2022-03-01", "close": 79.78, "volume": 15303420.0}, {"date": "2022-03-02", "close": 82.56, "volume": 10760850.0}, {"date": "2022-03-03", "close": 82.89, "volume": 7513666.0}, {"date": "2022-03-04", "close": 90.66, "volume": 19676800.0}, {"date": "2022-03-07", "close": 85.4, "volume": 12623520.0}, {"date": "2022-03-08", "close": 82.37, "volume": 12840930.0}, {"date": "2022-03-09", "close": 79.52, "volume": 11917670.0}, {"date": "2022-03-10", "close": 82.94, "volume": 10238580.0}, {"date": "2022-03-11", "close": 79.04, "volume": 5690036.0}, {"date": "2022-03-14", "close": 73.5, "volume": 7915115.0}, {"date": "2022-03-15", "close": 73.71, "volume": 7090348.0}, {"date": "2022-03-16", "close": 75.63, "volume": 6809804.0}, {"date": "2022-03-17", "close": 80.73, "volume": 8423152.0}, {"date": "2022-03-18", "close": 82.44, "volume": 7681594.0}, {"date": "2022-03-21", "close": 90.69, "volume": 9901007.0}, {"date": "2022-03-22", "close": 89.88, "volume": 6100540.0}, {"date": "2022-03-23", "close": 94.22, "volume": 6848035.0}, {"date": "2022-03-24", "close": 95.06, "volume": 7352274.0}, {"date": "2022-03-25", "close": 91.96, "volume": 6039434.0}, {"date": "2022-03-28", "close": 92.46, "volume": 5111285.0}, {"date": "2022-03-29", "close": 90.07, "volume": 7530657.0}, {"date": "2022-03-30", "close": 92.19, "volume": 5513570.0}, {"date": "2022-03-31", "close": 90.03, "volume": 4567221.0}, {"date": "2022-04-01", "close": 90.62, "volume": 5746311.0}, {"date": "2022-04-04", "close": 90.9, "volume": 3687030.0}, {"date": "2022-04-05", "close": 87.71, "volume": 6846078.0}, {"date": "2022-04-06", "close": 87.73, "volume": 4531447.0}, {"date": "2022-04-07", "close": 86.1, "volume": 6516553.0}, {"date": "2022-04-08", "close": 84.15, "volume": 4586351.0}, {"date": "2022-04-11", "close": 82.53, "volume": 4671668.0}, {"date": "2022-04-12", "close": 83.26, "volume": 4274335.0}, {"date": "2022-04-13", "close": 87.42, "volume": 4797730.0}, {"date": "2022-04-14", "close": 87.77, "volume": 5012822.0}, {"date": "2022-04-18", "close": 89.45, "volume": 4475049.0}, {"date": "2022-04-19", "close": 86.58, "volume": 5120603.0}, {"date": "2022-04-20", "close": 86.93, "volume": 6909149.0}, {"date": "2022-04-21", "close": 72.2, "volume": 21971310.0}, {"date": "2022-04-22", "close": 67.37, "volume": 10970340.0}, {"date": "2022-04-25", "close": 67.37, "volume": 14092520.0}, {"date": "2022-04-26", "close": 66.97, "volume": 7984906.0}, {"date": "2022-04-27", "close": 69.99, "volume": 8631131.0}, {"date": "2022-04-28", "close": 70.52, "volume": 5643487.0}, {"date": "2022-04-29", "close": 67.8, "volume": 6093752.0}, {"date": "2022-05-02", "close": 66.16, "volume": 5816742.0}, {"date": "2022-05-03", "close": 64.66, "volume": 6510792.0}, {"date": "2022-05-04", "close": 67.96, "volume": 5753312.0}, {"date": "2022-05-05", "close": 63.46, "volume": 6049343.0}, {"date": "2022-05-06", "close": 61.04, "volume": 5591505.0}, {"date": "2022-05-09", "close": 54.21, "volume": 12074880.0}, {"date": "2022-05-10", "close": 55.84, "volume": 8497550.0}, {"date": "2022-05-11", "close": 56.66, "volume": 6194322.0}, {"date": "2022-05-12", "close": 54.58, "volume": 7408825.0}, {"date": "2022-05-13", "close": 58.33, "volume": 7740582.0}, {"date": "2022-05-16", "close": 60.28, "volume": 6681535.0}, {"date": "2022-05-17", "close": 63.4, "volume": 6836941.0}, {"date": "2022-05-18", "close": 60.51, "volume": 6828123.0}, {"date": "2022-05-19", "close": 62.05, "volume": 6751699.0}, {"date": "2022-05-20", "close": 60.57, "volume": 8740955.0}, {"date": "2022-05-23", "close": 63.14, "volume": 6221409.0}, {"date": "2022-05-24", "close": 61.33, "volume": 6208093.0}, {"date": "2022-05-25", "close": 60.94, "volume": 6188583.0}, {"date": "2022-05-26", "close": 62.85, "volume": 5268412.0}, {"date": "2022-05-27", "close": 64.5, "volume": 6887413.0}, {"date": "2022-05-31", "close": 61.72, "volume": 18488760.0}, {"date": "2022-06-01", "close": 62.41, "volume": 4459146.0}, {"date": "2022-06-02", "close": 63.83, "volume": 3925145.0}, {"date": "2022-06-03", "close": 61.83, "volume": 3182762.0}, {"date": "2022-06-06", "close": 64.02, "volume": 5390902.0}, {"date": "2022-06-07", "close": 65.51, "volume": 3811076.0}, {"date": "2022-06-08", "close": 62.28, "volume": 4453330.0}, {"date": "2022-06-09", "close": 55.56, "volume": 10345890.0}, {"date": "2022-06-10", "close": 53.01, "volume": 9354669.0}, {"date": "2022-06-13", "close": 49.84, "volume": 7334355.0}, {"date": "2022-06-14", "close": 48.92, "volume": 5759070.0}, {"date": "2022-06-15", "close": 51.11, "volume": 10392370.0}, {"date": "2022-06-16", "close": 49.68, "volume": 8381338.0}, {"date": "2022-06-17", "close": 49.28, "volume": 8593426.0}, {"date": "2022-06-21", "close": 50.08, "volume": 5540918.0}, {"date": "2022-06-22", "close": 48.9, "volume": 6423987.0}, {"date": "2022-06-23", "close": 46.62, "volume": 8209069.0}, {"date": "2022-06-24", "close": 49.36, "volume": 7387829.0}, {"date": "2022-06-27", "close": 49.56, "volume": 4212020.0}, {"date": "2022-06-28", "close": 49.25, "volume": 5222532.0}, {"date": "2022-06-29", "close": 47.62, "volume": 4292061.0}, {"date": "2022-06-30", "close": 45.58, "volume": 6217520.0}, {"date": "2022-07-01", "close": 44.78, "volume": 6634831.0}, {"date": "2022-07-05", "close": 42.09, "volume": 7444969.0}, {"date": "2022-07-06", "close": 42.63, "volume": 8640691.0}, {"date": "2022-07-07", "close": 45.65, "volume": 7508197.0}, {"date": "2022-07-08", "close": 44.83, "volume": 5312466.0}, {"date": "2022-07-11", "close": 42.73, "volume": 4849341.0}, {"date": "2022-07-12", "close": 42.25, "volume": 4310102.0}, {"date": "2022-07-13", "close": 43.19, "volume": 3671339.0}, {"date": "2022-07-14", "close": 40.81, "volume": 5408234.0}, {"date": "2022-07-15", "close": 43.06, "volume": 5191708.0}, {"date": "2022-07-18", "close": 43.42, "volume": 5707284.0}, {"date": "2022-07-19", "close": 44.9, "volume": 5484089.0}, {"date": "2022-07-20", "close": 45.06, "volume": 6823184.0}, {"date": "2022-07-21", "close": 45.15, "volume": 12226240.0}, {"date": "2022-07-22", "close": 45.8, "volume": 10121230.0}, {"date": "2022-07-25", "close": 46.8, "volume": 6842148.0}, {"date": "2022-07-26", "close": 46.99, "volume": 5336657.0}, {"date": "2022-07-27", "close": 47.75, "volume": 4819049.0}, {"date": "2022-07-28", "close": 49.08, "volume": 5081035.0}, {"date": "2022-07-29", "close": 50.89, "volume": 5622033.0}, {"date": "2022-08-01", "close": 48.28, "volume": 5926862.0}, {"date": "2022-08-02", "close": 48.34, "volume": 4685863.0}, {"date": "2022-08-03", "close": 48.49, "volume": 4383122.0}, {"date": "2022-08-04", "close": 47.85, "volume": 4494611.0}, {"date": "2022-08-05", "close": 49.52, "volume": 5074792.0}, {"date": "2022-08-08", "close": 48.65, "volume": 4228844.0}, {"date": "2022-08-09", "close": 50.38, "volume": 4725274.0}, {"date": "2022-08-10", "close": 52.95, "volume": 5677794.0}, {"date": "2022-08-11", "close": 53.27, "volume": 4924474.0}, {"date": "2022-08-12", "close": 52.76, "volume": 4262674.0}, {"date": "2022-08-15", "close": 51.7, "volume": 4225088.0}, {"date": "2022-08-16", "close": 53.12, "volume": 4925114.0}, {"date": "2022-08-17", "close": 51.98, "volume": 4020402.0}, {"date": "2022-08-18", "close": 53.84, "volume": 4021462.0}, {"date": "2022-08-19", "close": 51.01, "volume": 4467135.0}, {"date": "2022-08-22", "close": 50.27, "volume": 4340009.0}, {"date": "2022-08-23", "close": 53.09, "volume": 5267034.0}, {"date": "2022-08-24", "close": 54.43, "volume": 4943568.0}, {"date": "2022-08-25", "close": 56.92, "volume": 4968527.0}, {"date": "2022-08-26", "close": 55.84, "volume": 5506845.0}, {"date": "2022-08-29", "close": 55.5, "volume": 5515827.0}, {"date": "2022-08-30", "close": 50.79, "volume": 7757509.0}, {"date": "2022-08-31", "close": 49.48, "volume": 5649651.0}, {"date": "2022-09-01", "close": 48.08, "volume": 5971366.0}, {"date": "2022-09-02", "close": 49.25, "volume": 3963120.0}, {"date": "2022-09-06", "close": 47.91, "volume": 6800871.0}, {"date": "2022-09-07", "close": 47.66, "volume": 5242804.0}, {"date": "2022-09-08", "close": 48.86, "volume": 5264385.0}, {"date": "2022-09-09", "close": 52.62, "volume": 7269523.0}, {"date": "2022-09-12", "close": 52.34, "volume": 5283214.0}, {"date": "2022-09-13", "close": 50.29, "volume": 4331637.0}, {"date": "2022-09-14", "close": 44.81, "volume": 13376450.0}, {"date": "2022-09-15", "close": 43.14, "volume": 8631739.0}, {"date": "2022-09-16", "close": 42.46, "volume": 11489620.0}, {"date": "2022-09-19", "close": 44.63, "volume": 6566960.0}, {"date": "2022-09-20", "close": 43.53, "volume": 5023568.0}, {"date": "2022-09-21", "close": 39.41, "volume": 11719970.0}, {"date": "2022-09-22", "close": 37.52, "volume": 9867663.0}, {"date": "2022-09-23", "close": 35.51, "volume": 8163851.0}, {"date": "2022-09-26", "close": 34.47, "volume": 7275503.0}, {"date": "2022-09-27", "close": 34.7, "volume": 8346278.0}, {"date": "2022-09-28", "close": 35.23, "volume": 9904833.0}, {"date": "2022-09-29", "close": 35.43, "volume": 13168090.0}, {"date": "2022-09-30", "close": 33.66, "volume": 9024626.0}, {"date": "2022-10-03", "close": 37.39, "volume": 9731361.0}, {"date": "2022-10-04", "close": 40.23, "volume": 9700670.0}, {"date": "2022-10-05", "close": 40.08, "volume": 7798397.0}, {"date": "2022-10-06", "close": 39.85, "volume": 6853926.0}, {"date": "2022-10-07", "close": 39.01, "volume": 6270625.0}, {"date": "2022-10-10", "close": 38.84, "volume": 5590142.0}, {"date": "2022-10-11", "close": 37.85, "volume": 4918681.0}, {"date": "2022-10-12", "close": 39.86, "volume": 17974220.0}, {"date": "2022-10-13", "close": 40.88, "volume": 8221708.0}, {"date": "2022-10-14", "close": 38.35, "volume": 5606597.0}, {"date": "2022-10-17", "close": 39.38, "volume": 5538020.0}, {"date": "2022-10-18", "close": 39.71, "volume": 5082704.0}, {"date": "2022-10-19", "close": 37.62, "volume": 8372839.0}, {"date": "2022-10-20", "close": 38.91, "volume": 36329460.0}, {"date": "2022-10-21", "close": 41.06, "volume": 13762580.0}, {"date": "2022-10-24", "close": 39.17, "volume": 7822356.0}, {"date": "2022-10-25", "close": 41.49, "volume": 8522212.0}, {"date": "2022-10-26", "close": 42.65, "volume": 6084100.0}, {"date": "2022-10-27", "close": 41.41, "volume": 5169067.0}, {"date": "2022-10-28", "close": 39.49, "volume": 6566408.0}, {"date": "2022-10-31", "close": 39.03, "volume": 5388653.0}, {"date": "2022-11-01", "close": 40.88, "volume": 6356120.0}, {"date": "2022-11-02", "close": 37.77, "volume": 5227760.0}, {"date": "2022-11-03", "close": 37.7, "volume": 4407655.0}, {"date": "2022-11-04", "close": 42.4, "volume": 11099440.0}, {"date": "2022-11-07", "close": 41.51, "volume": 4790732.0}, {"date": "2022-11-08", "close": 43.23, "volume": 4740199.0}, {"date": "2022-11-09", "close": 40.68, "volume": 4181219.0}, {"date": "2022-11-10", "close": 43.83, "volume": 8201898.0}, {"date": "2022-11-11", "close": 47.66, "volume": 18068230.0}, {"date": "2022-11-14", "close": 48.22, "volume": 6572530.0}, {"date": "2022-11-15", "close": 49.21, "volume": 5395269.0}, {"date": "2022-11-16", "close": 48.67, "volume": 7751298.0}, {"date": "2022-11-17", "close": 47.37, "volume": 5688237.0}, {"date": "2022-11-18", "close": 47.31, "volume": 3967438.0}, {"date": "2022-11-21", "close": 46.63, "volume": 5378136.0}, {"date": "2022-11-22", "close": 49.36, "volume": 5593316.0}, {"date": "2022-11-23", "close": 48.51, "volume": 3214022.0}, {"date": "2022-11-25", "close": 47.89, "volume": 1687359.0}, {"date": "2022-11-28", "close": 46.43, "volume": 4805316.0}, {"date": "2022-11-29", "close": 47.7, "volume": 3632245.0}, {"date": "2022-11-30", "close": 50.13, "volume": 6778409.0}, {"date": "2022-12-01", "close": 49.1, "volume": 3848362.0}, {"date": "2022-12-02", "close": 50.39, "volume": 4833508.0}, {"date": "2022-12-05", "close": 46.52, "volume": 6391821.0}, {"date": "2022-12-06", "close": 48.31, "volume": 4103105.0}, {"date": "2022-12-07", "close": 46.6, "volume": 3152394.0}, {"date": "2022-12-08", "close": 47.28, "volume": 2601892.0}, {"date": "2022-12-09", "close": 45.08, "volume": 4587155.0}, {"date": "2022-12-12", "close": 45.81, "volume": 4502758.0}, {"date": "2022-12-13", "close": 46.17, "volume": 4444303.0}, {"date": "2022-12-14", "close": 45.5, "volume": 3755322.0}, {"date": "2022-12-15", "close": 43.27, "volume": 4300872.0}, {"date": "2022-12-16", "close": 42.72, "volume": 7334754.0}, {"date": "2022-12-19", "close": 42.32, "volume": 3189591.0}, {"date": "2022-12-20", "close": 44.09, "volume": 4948055.0}, {"date": "2022-12-21", "close": 44.87, "volume": 3986216.0}, {"date": "2022-12-22", "close": 43.85, "volume": 3731046.0}, {"date": "2022-12-23", "close": 44.2, "volume": 2061757.0}, {"date": "2022-12-27", "close": 44.86, "volume": 2031480.0}, {"date": "2022-12-28", "close": 43.8, "volume": 3116338.0}, {"date": "2022-12-29", "close": 46.56, "volume": 4744674.0}, {"date": "2022-12-30", "close": 45.47, "volume": 3614386.0}, {"date": "2023-01-03", "close": 44.58, "volume": 2880182.0}, {"date": "2023-01-04", "close": 45.13, "volume": 3523420.0}, {"date": "2023-01-05", "close": 45.49, "volume": 3835722.0}, {"date": "2023-01-06", "close": 46.36, "volume": 4645220.0}, {"date": "2023-01-09", "close": 50.27, "volume": 6175599.0}, {"date": "2023-01-10", "close": 52.98, "volume": 5734276.0}, {"date": "2023-01-11", "close": 51.95, "volume": 5175953.0}, {"date": "2023-01-12", "close": 53.32, "volume": 5733266.0}, {"date": "2023-01-13", "close": 54.61, "volume": 4697047.0}, {"date": "2023-01-17", "close": 54.86, "volume": 5288249.0}, {"date": "2023-01-18", "close": 53.45, "volume": 9115377.0}, {"date": "2023-01-19", "close": 49.52, "volume": 12142680.0}, {"date": "2023-01-20", "close": 51.0, "volume": 6097998.0}, {"date": "2023-01-23", "close": 51.75, "volume": 4311410.0}, {"date": "2023-01-24", "close": 52.87, "volume": 5561496.0}, {"date": "2023-01-25", "close": 52.19, "volume": 4584114.0}, {"date": "2023-01-26", "close": 52.11, "volume": 3967436.0}, {"date": "2023-01-27", "close": 52.75, "volume": 4772525.0}, {"date": "2023-01-30", "close": 50.34, "volume": 4370035.0}, {"date": "2023-01-31", "close": 52.24, "volume": 4638765.0}, {"date": "2023-02-01", "close": 54.58, "volume": 5479053.0}, {"date": "2023-02-02", "close": 53.66, "volume": 4665593.0}, {"date": "2023-02-03", "close": 52.74, "volume": 3546185.0}, {"date": "2023-02-06", "close": 52.02, "volume": 5405112.0}, {"date": "2023-02-07", "close": 53.24, "volume": 4359369.0}, {"date": "2023-02-08", "close": 50.62, "volume": 4649482.0}, {"date": "2023-02-09", "close": 50.01, "volume": 4197561.0}, {"date": "2023-02-10", "close": 48.69, "volume": 4612560.0}, {"date": "2023-02-13", "close": 47.95, "volume": 3334051.0}, {"date": "2023-02-14", "close": 48.93, "volume": 4296238.0}, {"date": "2023-02-15", "close": 48.41, "volume": 3628285.0}, {"date": "2023-02-16", "close": 48.77, "volume": 5437503.0}, {"date": "2023-02-17", "close": 46.89, "volume": 5550593.0}, {"date": "2023-02-21", "close": 48.07, "volume": 5382019.0}, {"date": "2023-02-22", "close": 48.98, "volume": 7719780.0}, {"date": "2023-02-23", "close": 47.96, "volume": 4654339.0}, {"date": "2023-02-24", "close": 46.45, "volume": 4587667.0}, {"date": "2023-02-27", "close": 48.04, "volume": 4931159.0}, {"date": "2023-02-28", "close": 48.94, "volume": 3871434.0}, {"date": "2023-03-01", "close": 51.65, "volume": 7599559.0}, {"date": "2023-03-02", "close": 53.69, "volume": 6469643.0}, {"date": "2023-03-03", "close": 55.52, "volume": 6162675.0}, {"date": "2023-03-06", "close": 53.69, "volume": 5129924.0}, {"date": "2023-03-07", "close": 50.17, "volume": 6298115.0}, {"date": "2023-03-08", "close": 51.02, "volume": 3467001.0}, {"date": "2023-03-09", "close": 47.9, "volume": 5590521.0}, {"date": "2023-03-10", "close": 44.91, "volume": 6195524.0}, {"date": "2023-03-13", "close": 44.71, "volume": 5585459.0}, {"date": "2023-03-14", "close": 44.59, "volume": 4196995.0}, {"date": "2023-03-15", "close": 39.77, "volume": 9434502.0}, {"date": "2023-03-16", "close": 40.75, "volume": 6522501.0}, {"date": "2023-03-17", "close": 39.15, "volume": 10291980.0}, {"date": "2023-03-20", "close": 40.28, "volume": 8559764.0}, {"date": "2023-03-21", "close": 41.91, "volume": 4334067.0}, {"date": "2023-03-22", "close": 40.06, "volume": 6664518.0}, {"date": "2023-03-23", "close": 40.23, "volume": 4143239.0}, {"date": "2023-03-24", "close": 40.08, "volume": 4014499.0}, {"date": "2023-03-27", "close": 40.12, "volume": 3897729.0}, {"date": "2023-03-28", "close": 40.53, "volume": 3409822.0}, {"date": "2023-03-29", "close": 40.94, "volume": 4154949.0}, {"date": "2023-03-30", "close": 41.76, "volume": 4800356.0}, {"date": "2023-03-31", "close": 42.56, "volume": 3079309.0}, {"date": "2023-04-03", "close": 41.77, "volume": 3272145.0}, {"date": "2023-04-04", "close": 40.34, "volume": 4587363.0}, {"date": "2023-04-05", "close": 39.43, "volume": 4250998.0}, {"date": "2023-04-06", "close": 39.16, "volume": 5313556.0}, {"date": "2023-04-10", "close": 39.78, "volume": 2452039.0}, {"date": "2023-04-11", "close": 40.63, "volume": 4282019.0}, {"date": "2023-04-12", "close": 39.64, "volume": 5255978.0}, {"date": "2023-04-13", "close": 40.94, "volume": 4086474.0}, {"date": "2023-04-14", "close": 40.4, "volume": 3376721.0}, {"date": "2023-04-17", "close": 40.8, "volume": 2841151.0}, {"date": "2023-04-18", "close": 42.15, "volume": 3753218.0}, {"date": "2023-04-19", "close": 41.22, "volume": 5951990.0}, {"date": "2023-04-20", "close": 40.23, "volume": 9331203.0}, {"date": "2023-04-21", "close": 38.16, "volume": 9180084.0}, {"date": "2023-04-24", "close": 38.04, "volume": 5029922.0}, {"date": "2023-04-25", "close": 35.75, "volume": 6363472.0}, {"date": "2023-04-26", "close": 35.45, "volume": 4799489.0}, {"date": "2023-04-27", "close": 36.27, "volume": 3850853.0}, {"date": "2023-04-28", "close": 37.14, "volume": 3835148.0}, {"date": "2023-05-01", "close": 37.27, "volume": 2730319.0}, {"date": "2023-05-02", "close": 35.68, "volume": 3927155.0}, {"date": "2023-05-03", "close": 35.02, "volume": 3564572.0}, {"date": "2023-05-04", "close": 34.38, "volume": 3615347.0}, {"date": "2023-05-05", "close": 36.15, "volume": 3870326.0}, {"date": "2023-05-08", "close": 36.82, "volume": 3750369.0}, {"date": "2023-05-09", "close": 36.51, "volume": 3446286.0}, {"date": "2023-05-10", "close": 36.14, "volume": 2961222.0}, {"date": "2023-05-11", "close": 35.33, "volume": 3272433.0}, {"date": "2023-05-12", "close": 35.37, "volume": 1980049.0}, {"date": "2023-05-15", "close": 36.99, "volume": 3438900.0}, {"date": "2023-05-16", "close": 36.1, "volume": 3234860.0}, {"date": "2023-05-17", "close": 36.74, "volume": 4058251.0}, {"date": "2023-05-18", "close": 36.81, "volume": 3326287.0}, {"date": "2023-05-19", "close": 36.1, "volume": 3553568.0}, {"date": "2023-05-22", "close": 36.4, "volume": 3252830.0}, {"date": "2023-05-23", "close": 35.67, "volume": 3542708.0}, {"date": "2023-05-24", "close": 34.35, "volume": 3450694.0}, {"date": "2023-05-25", "close": 33.79, "volume": 3906539.0}, {"date": "2023-05-26", "close": 33.69, "volume": 5877107.0}, {"date": "2023-05-30", "close": 32.8, "volume": 6159490.0}, {"date": "2023-05-31", "close": 31.72, "volume": 6457625.0}, {"date": "2023-06-01", "close": 32.7, "volume": 4830644.0}, {"date": "2023-06-02", "close": 34.94, "volume": 8045744.0}, {"date": "2023-06-05", "close": 33.78, "volume": 4118519.0}, {"date": "2023-06-06", "close": 34.55, "volume": 4132640.0}, {"date": "2023-06-07", "close": 35.35, "volume": 5266294.0}, {"date": "2023-06-08", "close": 35.58, "volume": 3779418.0}, {"date": "2023-06-09", "close": 35.23, "volume": 3072409.0}, {"date": "2023-06-12", "close": 34.99, "volume": 3857446.0}, {"date": "2023-06-13", "close": 36.7, "volume": 6175909.0}, {"date": "2023-06-14", "close": 36.13, "volume": 4615132.0}, {"date": "2023-06-15", "close": 35.97, "volume": 4217496.0}, {"date": "2023-06-16", "close": 35.62, "volume": 5812781.0}, {"date": "2023-06-20", "close": 34.22, "volume": 5374934.0}, {"date": "2023-06-21", "close": 34.91, "volume": 4907536.0}, {"date": "2023-06-22", "close": 33.41, "volume": 7328343.0}, {"date": "2023-06-23", "close": 32.84, "volume": 5497399.0}, {"date": "2023-06-26", "close": 32.99, "volume": 3311317.0}, {"date": "2023-06-27", "close": 34.43, "volume": 4130368.0}, {"date": "2023-06-28", "close": 33.66, "volume": 3657233.0}, {"date": "2023-06-29", "close": 33.76, "volume": 5419217.0}, {"date": "2023-06-30", "close": 33.93, "volume": 4971171.0}, {"date": "2023-07-03", "close": 34.27, "volume": 2460935.0}, {"date": "2023-07-05", "close": 33.68, "volume": 4490668.0}, {"date": "2023-07-06", "close": 32.54, "volume": 6069900.0}, {"date": "2023-07-07", "close": 34.09, "volume": 6300263.0}, {"date": "2023-07-10", "close": 34.14, "volume": 3891413.0}, {"date": "2023-07-11", "close": 34.69, "volume": 5218426.0}, {"date": "2023-07-12", "close": 35.05, "volume": 4288675.0}, {"date": "2023-07-13", "close": 36.69, "volume": 5835871.0}, {"date": "2023-07-14", "close": 34.52, "volume": 8082529.0}, {"date": "2023-07-17", "close": 35.57, "volume": 6405879.0}, {"date": "2023-07-18", "close": 35.04, "volume": 4661669.0}, {"date": "2023-07-19", "close": 34.84, "volume": 6127124.0}, {"date": "2023-07-20", "close": 32.68, "volume": 11962060.0}, {"date": "2023-07-21", "close": 33.38, "volume": 5567261.0}, {"date": "2023-07-24", "close": 33.75, "volume": 6036658.0}, {"date": "2023-07-25", "close": 35.61, "volume": 8928584.0}, {"date": "2023-07-26", "close": 34.84, "volume": 7282086.0}, {"date": "2023-07-27", "close": 33.91, "volume": 6002474.0}, {"date": "2023-07-28", "close": 34.76, "volume": 4173672.0}, {"date": "2023-07-31", "close": 36.19, "volume": 6038960.0}, {"date": "2023-08-01", "close": 35.18, "volume": 5222665.0}, {"date": "2023-08-02", "close": 33.93, "volume": 5294750.0}, {"date": "2023-08-03", "close": 34.5, "volume": 4244965.0}, {"date": "2023-08-04", "close": 33.95, "volume": 3820122.0}, {"date": "2023-08-07", "close": 34.06, "volume": 3520608.0}, {"date": "2023-08-08", "close": 33.23, "volume": 5366294.0}, {"date": "2023-08-09", "close": 33.62, "volume": 4132679.0}, {"date": "2023-08-10", "close": 32.88, "volume": 4810865.0}, {"date": "2023-08-11", "close": 31.96, "volume": 4735375.0}, {"date": "2023-08-14", "close": 31.73, "volume": 7337110.0}, {"date": "2023-08-15", "close": 30.34, "volume": 5807857.0}, {"date": "2023-08-16", "close": 29.31, "volume": 7915883.0}, {"date": "2023-08-17", "close": 29.11, "volume": 6527408.0}, {"date": "2023-08-18", "close": 28.97, "volume": 7345396.0}, {"date": "2023-08-21", "close": 28.59, "volume": 4701351.0}, {"date": "2023-08-22", "close": 28.78, "volume": 4594258.0}, {"date": "2023-08-23", "close": 28.81, "volume": 5915245.0}, {"date": "2023-08-24", "close": 28.75, "volume": 4329546.0}, {"date": "2023-08-25", "close": 28.23, "volume": 5398305.0}, {"date": "2023-08-28", "close": 28.48, "volume": 4457549.0}, {"date": "2023-08-29", "close": 29.61, "volume": 6315824.0}, {"date": "2023-08-30", "close": 29.51, "volume": 4926964.0}, {"date": "2023-08-31", "close": 30.08, "volume": 19155340.0}, {"date": "2023-09-01", "close": 31.1, "volume": 5976992.0}, {"date": "2023-09-05", "close": 30.29, "volume": 4304771.0}, {"date": "2023-09-06", "close": 30.2, "volume": 4090894.0}, {"date": "2023-09-07", "close": 28.45, "volume": 9406076.0}, {"date": "2023-09-08", "close": 28.1, "volume": 4524257.0}, {"date": "2023-09-11", "close": 28.68, "volume": 5012351.0}, {"date": "2023-09-12", "close": 28.2, "volume": 3630503.0}, {"date": "2023-09-13", "close": 28.65, "volume": 3960695.0}, {"date": "2023-09-14", "close": 30.19, "volume": 6722592.0}, {"date": "2023-09-15", "close": 28.85, "volume": 8716044.0}, {"date": "2023-09-18", "close": 28.85, "volume": 4524804.0}, {"date": "2023-09-19", "close": 28.34, "volume": 5153224.0}, {"date": "2023-09-20", "close": 29.38, "volume": 8084407.0}, {"date": "2023-09-21", "close": 27.87, "volume": 5488792.0}, {"date": "2023-09-22", "close": 28.35, "volume": 5096808.0}, {"date": "2023-09-25", "close": 26.63, "volume": 9304192.0}, {"date": "2023-09-26", "close": 25.86, "volume": 6536845.0}, {"date": "2023-09-27", "close": 26.2, "volume": 5604857.0}, {"date": "2023-09-28", "close": 28.14, "volume": 7998093.0}, {"date": "2023-09-29", "close": 29.06, "volume": 7723051.0}, {"date": "2023-10-02", "close": 28.84, "volume": 4496029.0}, {"date": "2023-10-03", "close": 27.65, "volume": 5457898.0}, {"date": "2023-10-04", "close": 27.16, "volume": 5335536.0}, {"date": "2023-10-05", "close": 26.53, "volume": 4425076.0}, {"date": "2023-10-06", "close": 27.15, "volume": 6246883.0}, {"date": "2023-10-09", "close": 27.25, "volume": 3857120.0}, {"date": "2023-10-10", "close": 28.2, "volume": 4850018.0}, {"date": "2023-10-11", "close": 28.04, "volume": 3749841.0}, {"date": "2023-10-12", "close": 26.9, "volume": 4851815.0}, {"date": "2023-10-13", "close": 26.58, "volume": 4533433.0}, {"date": "2023-10-16", "close": 26.81, "volume": 4977729.0}, {"date": "2023-10-17", "close": 27.77, "volume": 6025202.0}, {"date": "2023-10-18", "close": 26.52, "volume": 6489364.0}, {"date": "2023-10-19", "close": 24.24, "volume": 13580570.0}, {"date": "2023-10-20", "close": 24.01, "volume": 9204421.0}, {"date": "2023-10-23", "close": 23.41, "volume": 6780193.0}, {"date": "2023-10-24", "close": 23.44, "volume": 7557444.0}, {"date": "2023-10-25", "close": 23.84, "volume": 5510187.0}, {"date": "2023-10-26", "close": 23.51, "volume": 6386776.0}, {"date": "2023-10-27", "close": 23.51, "volume": 6325040.0}, {"date": "2023-10-30", "close": 25.32, "volume": 9442581.0}, {"date": "2023-10-31", "close": 25.64, "volume": 5156478.0}, {"date": "2023-11-01", "close": 25.03, "volume": 6202053.0}, {"date": "2023-11-02", "close": 26.07, "volume": 5825331.0}, {"date": "2023-11-03", "close": 26.53, "volume": 5479951.0}, {"date": "2023-11-06", "close": 25.97, "volume": 3869527.0}, {"date": "2023-11-07", "close": 25.54, "volume": 4852895.0}, {"date": "2023-11-08", "close": 25.53, "volume": 3671356.0}, {"date": "2023-11-09", "close": 24.58, "volume": 4078496.0}, {"date": "2023-11-10", "close": 24.64, "volume": 3040197.0}, {"date": "2023-11-13", "close": 24.6, "volume": 2839661.0}, {"date": "2023-11-14", "close": 26.17, "volume": 5472140.0}, {"date": "2023-11-15", "close": 26.95, "volume": 5857249.0}, {"date": "2023-11-16", "close": 26.0, "volume": 4080260.0}, {"date": "2023-11-17", "close": 26.22, "volume": 4988743.0}, {"date": "2023-11-20", "close": 26.47, "volume": 4231732.0}, {"date": "2023-11-21", "close": 26.39, "volume": 2881900.0}, {"date": "2023-11-22", "close": 26.38, "volume": 2925838.0}, {"date": "2023-11-24", "close": 26.24, "volume": 1282299.0}, {"date": "2023-11-27", "close": 26.3, "volume": 3428999.0}, {"date": "2023-11-28", "close": 26.08, "volume": 4382377.0}, {"date": "2023-11-29", "close": 26.44, "volume": 6103838.0}, {"date": "2023-11-30", "close": 26.86, "volume": 4823473.0}, {"date": "2023-12-01", "close": 27.74, "volume": 5462935.0}, {"date": "2023-12-04", "close": 26.81, "volume": 4964975.0}, {"date": "2023-12-05", "close": 25.24, "volume": 7715838.0}, {"date": "2023-12-06", "close": 25.12, "volume": 4055033.0}, {"date": "2023-12-07", "close": 24.94, "volume": 6780082.0}, {"date": "2023-12-08", "close": 25.02, "volume": 5133177.0}, {"date": "2023-12-11", "close": 24.93, "volume": 4290666.0}, {"date": "2023-12-12", "close": 24.05, "volume": 5849349.0}, {"date": "2023-12-13", "close": 25.99, "volume": 7919148.0}, {"date": "2023-12-14", "close": 29.9, "volume": 16594040.0}, {"date": "2023-12-15", "close": 31.1, "volume": 19183790.0}, {"date": "2023-12-18", "close": 30.52, "volume": 7270394.0}, {"date": "2023-12-19", "close": 32.42, "volume": 7967243.0}, {"date": "2023-12-20", "close": 30.65, "volume": 7516945.0}, {"date": "2023-12-21", "close": 32.02, "volume": 5566085.0}, {"date": "2023-12-22", "close": 33.77, "volume": 9066769.0}, {"date": "2023-12-26", "close": 33.87, "volume": 4505900.0}, {"date": "2023-12-27", "close": 34.81, "volume": 5798101.0}, {"date": "2023-12-28", "close": 34.55, "volume": 3909863.0}, {"date": "2023-12-29", "close": 34.0, "volume": 3295505.0}, {"date": "2024-01-02", "close": 33.31, "volume": 3837998.0}, {"date": "2024-01-03", "close": 31.49, "volume": 8245658.0}, {"date": "2024-01-04", "close": 31.13, "volume": 4543572.0}, {"date": "2024-01-05", "close": 32.13, "volume": 7317669.0}, {"date": "2024-01-08", "close": 31.73, "volume": 4992051.0}, {"date": "2024-01-09", "close": 31.94, "volume": 5792123.0}, {"date": "2024-01-10", "close": 31.65, "volume": 4733613.0}, {"date": "2024-01-11", "close": 30.88, "volume": 4419749.0}, {"date": "2024-01-12", "close": 30.03, "volume": 3933935.0}, {"date": "2024-01-16", "close": 27.87, "volume": 10715030.0}, {"date": "2024-01-17", "close": 27.18, "volume": 9606378.0}, {"date": "2024-01-18", "close": 26.75, "volume": 12853150.0}, {"date": "2024-01-19", "close": 27.36, "volume": 6001915.0}, {"date": "2024-01-22", "close": 27.62, "volume": 5793822.0}, {"date": "2024-01-23", "close": 29.51, "volume": 9363900.0}, {"date": "2024-01-24", "close": 29.76, "volume": 8916006.0}, {"date": "2024-01-25", "close": 29.88, "volume": 4683347.0}, {"date": "2024-01-26", "close": 30.61, "volume": 5123914.0}, {"date": "2024-01-29", "close": 30.91, "volume": 4649101.0}, {"date": "2024-01-30", "close": 30.61, "volume": 4714657.0}, {"date": "2024-01-31", "close": 29.75, "volume": 5760362.0}, {"date": "2024-02-01", "close": 29.69, "volume": 4174587.0}, {"date": "2024-02-02", "close": 29.49, "volume": 4959005.0}, {"date": "2024-02-05", "close": 26.84, "volume": 8824323.0}, {"date": "2024-02-06", "close": 27.62, "volume": 7829540.0}, {"date": "2024-02-07", "close": 27.53, "volume": 5017197.0}, {"date": "2024-02-08", "close": 27.71, "volume": 4854492.0}, {"date": "2024-02-09", "close": 26.89, "volume": 4762128.0}, {"date": "2024-02-12", "close": 27.9, "volume": 4374586.0}, {"date": "2024-02-13", "close": 25.85, "volume": 7264231.0}, {"date": "2024-02-14", "close": 26.79, "volume": 5100599.0}, {"date": "2024-02-15", "close": 27.39, "volume": 4385488.0}, {"date": "2024-02-16", "close": 27.4, "volume": 4686221.0}, {"date": "2024-02-20", "close": 26.69, "volume": 4711849.0}, {"date": "2024-02-21", "close": 27.96, "volume": 5642088.0}, {"date": "2024-02-22", "close": 27.75, "volume": 6720750.0}, {"date": "2024-02-23", "close": 26.52, "volume": 5340275.0}, {"date": "2024-02-26", "close": 25.34, "volume": 11130000.0}, {"date": "2024-02-27", "close": 26.7, "volume": 6822581.0}, {"date": "2024-02-28", "close": 26.32, "volume": 3748436.0}, {"date": "2024-02-29", "close": 27.21, "volume": 6020162.0}, {"date": "2024-03-01", "close": 27.68, "volume": 6845450.0}, {"date": "2024-03-04", "close": 27.48, "volume": 3954744.0}, {"date": "2024-03-05", "close": 26.91, "volume": 5704755.0}, {"date": "2024-03-06", "close": 28.22, "volume": 6335600.0}, {"date": "2024-03-07", "close": 29.87, "volume": 7740525.0}, {"date": "2024-03-08", "close": 29.85, "volume": 6537765.0}, {"date": "2024-03-11", "close": 30.49, "volume": 6274509.0}, {"date": "2024-03-12", "close": 29.79, "volume": 6140114.0}, {"date": "2024-03-13", "close": 30.56, "volume": 6703181.0}, {"date": "2024-03-14", "close": 30.02, "volume": 5678606.0}, {"date": "2024-03-15", "close": 30.44, "volume": 8175194.0}, {"date": "2024-03-18", "close": 31.03, "volume": 6844543.0}, {"date": "2024-03-19", "close": 29.67, "volume": 9888748.0}, {"date": "2024-03-20", "close": 31.35, "volume": 7446940.0}, {"date": "2024-03-21", "close": 31.35, "volume": 5594696.0}, {"date": "2024-03-22", "close": 31.4, "volume": 4334930.0}, {"date": "2024-03-25", "close": 31.86, "volume": 4744964.0}, {"date": "2024-03-26", "close": 31.58, "volume": 3764994.0}, {"date": "2024-03-27", "close": 33.21, "volume": 6438969.0}, {"date": "2024-03-28", "close": 33.79, "volume": 6147050.0}, {"date": "2024-04-01", "close": 34.02, "volume": 4440195.0}, {"date": "2024-04-02", "close": 35.64, "volume": 8190058.0}, {"date": "2024-04-03", "close": 37.18, "volume": 11119380.0}, {"date": "2024-04-04", "close": 35.95, "volume": 8961304.0}, {"date": "2024-04-05", "close": 36.49, "volume": 4509638.0}, {"date": "2024-04-08", "close": 36.34, "volume": 4690518.0}, {"date": "2024-04-09", "close": 36.82, "volume": 4750896.0}, {"date": "2024-04-10", "close": 36.19, "volume": 5437519.0}, {"date": "2024-04-11", "close": 36.23, "volume": 4244764.0}, {"date": "2024-04-12", "close": 35.2, "volume": 7488668.0}, {"date": "2024-04-15", "close": 36.57, "volume": 9916287.0}, {"date": "2024-04-16", "close": 36.09, "volume": 7126858.0}, {"date": "2024-04-17", "close": 35.55, "volume": 12618850.0}, {"date": "2024-04-18", "close": 35.47, "volume": 11608370.0}, {"date": "2024-04-19", "close": 35.53, "volume": 8016819.0}, {"date": "2024-04-22", "close": 36.35, "volume": 7838898.0}, {"date": "2024-04-23", "close": 36.06, "volume": 7574373.0}, {"date": "2024-04-24", "close": 36.08, "volume": 5706785.0}, {"date": "2024-04-25", "close": 35.94, "volume": 4467443.0}, {"date": "2024-04-26", "close": 36.88, "volume": 5653338.0}, {"date": "2024-04-29", "close": 37.65, "volume": 5738173.0}, {"date": "2024-04-30", "close": 35.14, "volume": 7992998.0}, {"date": "2024-05-01", "close": 34.25, "volume": 8387860.0}, {"date": "2024-05-02", "close": 35.94, "volume": 5784373.0}, {"date": "2024-05-03", "close": 36.77, "volume": 5496634.0}, {"date": "2024-05-06", "close": 37.32, "volume": 3769492.0}, {"date": "2024-05-07", "close": 37.57, "volume": 3073877.0}, {"date": "2024-05-08", "close": 36.64, "volume": 4058778.0}, {"date": "2024-05-09", "close": 37.36, "volume": 4988988.0}, {"date": "2024-05-10", "close": 37.12, "volume": 4540832.0}, {"date": "2024-05-13", "close": 40.16, "volume": 8841687.0}, {"date": "2024-05-14", "close": 39.83, "volume": 5399150.0}, {"date": "2024-05-15", "close": 40.04, "volume": 5737070.0}, {"date": "2024-05-16", "close": 40.15, "volume": 3743650.0}, {"date": "2024-05-17", "close": 41.22, "volume": 4260672.0}, {"date": "2024-05-20", "close": 42.53, "volume": 7220293.0}, {"date": "2024-05-21", "close": 44.09, "volume": 9390676.0}, {"date": "2024-05-22", "close": 42.15, "volume": 6324183.0}, {"date": "2024-05-23", "close": 41.05, "volume": 4764061.0}, {"date": "2024-05-24", "close": 41.64, "volume": 2921734.0}, {"date": "2024-05-28", "close": 43.2, "volume": 7888482.0}, {"date": "2024-05-29", "close": 43.93, "volume": 5275412.0}, {"date": "2024-05-30", "close": 44.54, "volume": 5824970.0}, {"date": "2024-05-31", "close": 44.27, "volume": 4527342.0}, {"date": "2024-06-03", "close": 44.01, "volume": 3887113.0}, {"date": "2024-06-04", "close": 42.01, "volume": 6500590.0}, {"date": "2024-06-05", "close": 42.59, "volume": 3355544.0}, {"date": "2024-06-06", "close": 42.65, "volume": 3154841.0}, {"date": "2024-06-07", "close": 40.91, "volume": 3982794.0}, {"date": "2024-06-10", "close": 41.16, "volume": 2950620.0}, {"date": "2024-06-11", "close": 40.21, "volume": 3520311.0}, {"date": "2024-06-12", "close": 39.71, "volume": 3301571.0}, {"date": "2024-06-13", "close": 38.54, "volume": 4360673.0}, {"date": "2024-06-14", "close": 37.9, "volume": 3228475.0}, {"date": "2024-06-17", "close": 37.4, "volume": 3847296.0}, {"date": "2024-06-18", "close": 37.49, "volume": 3898413.0}, {"date": "2024-06-20", "close": 38.98, "volume": 7089761.0}, {"date": "2024-06-21", "close": 40.4, "volume": 6499933.0}, {"date": "2024-06-24", "close": 40.56, "volume": 4962772.0}, {"date": "2024-06-25", "close": 39.94, "volume": 3066249.0}, {"date": "2024-06-26", "close": 39.43, "volume": 3018214.0}, {"date": "2024-06-27", "close": 38.82, "volume": 5027286.0}, {"date": "2024-06-28", "close": 39.78, "volume": 6829130.0}, {"date": "2024-07-01", "close": 39.7, "volume": 3228005.0}, {"date": "2024-07-02", "close": 40.83, "volume": 4039457.0}, {"date": "2024-07-03", "close": 42.38, "volume": 4074499.0}, {"date": "2024-07-05", "close": 42.44, "volume": 2670187.0}, {"date": "2024-07-08", "close": 41.66, "volume": 3001032.0}, {"date": "2024-07-09", "close": 40.33, "volume": 3075140.0}, {"date": "2024-07-10", "close": 38.46, "volume": 6127301.0}, {"date": "2024-07-11", "close": 39.18, "volume": 8804646.0}, {"date": "2024-07-12", "close": 38.95, "volume": 4871111.0}, {"date": "2024-07-15", "close": 39.3, "volume": 3816328.0}, {"date": "2024-07-16", "close": 38.66, "volume": 6208296.0}, {"date": "2024-07-17", "close": 36.81, "volume": 7669934.0}, {"date": "2024-07-18", "close": 35.65, "volume": 8903577.0}, {"date": "2024-07-19", "close": 34.92, "volume": 5336980.0}, {"date": "2024-07-22", "close": 34.53, "volume": 6116742.0}, {"date": "2024-07-23", "close": 33.9, "volume": 11913610.0}, {"date": "2024-07-24", "close": 32.84, "volume": 6360102.0}, {"date": "2024-07-25", "close": 32.91, "volume": 5914151.0}, {"date": "2024-07-26", "close": 33.43, "volume": 5798758.0}, {"date": "2024-07-29", "close": 33.02, "volume": 4268417.0}, {"date": "2024-07-30", "close": 31.77, "volume": 8687812.0}, {"date": "2024-07-31", "close": 33.04, "volume": 6746214.0}, {"date": "2024-08-01", "close": 31.47, "volume": 18449710.0}, {"date": "2024-08-02", "close": 29.47, "volume": 6889118.0}, {"date": "2024-08-05", "close": 28.44, "volume": 13153600.0}, {"date": "2024-08-06", "close": 29.39, "volume": 13447150.0}, {"date": "2024-08-07", "close": 29.21, "volume": 9780630.0}, {"date": "2024-08-08", "close": 30.63, "volume": 6060962.0}, {"date": "2024-08-09", "close": 30.56, "volume": 7073596.0}, {"date": "2024-08-12", "close": 31.19, "volume": 5599602.0}, {"date": "2024-08-13", "close": 31.6, "volume": 4914176.0}, {"date": "2024-08-14", "close": 31.1, "volume": 5259696.0}, {"date": "2024-08-15", "close": 32.09, "volume": 5102259.0}, {"date": "2024-08-16", "close": 32.12, "volume": 4350152.0}, {"date": "2024-08-19", "close": 34.0, "volume": 7297945.0}, {"date": "2024-08-20", "close": 33.76, "volume": 5105345.0}, {"date": "2024-08-21", "close": 33.29, "volume": 4287675.0}, {"date": "2024-08-22", "close": 32.52, "volume": 2894986.0}, {"date": "2024-08-23", "close": 33.92, "volume": 4113845.0}, {"date": "2024-08-26", "close": 34.56, "volume": 5397095.0}, {"date": "2024-08-27", "close": 34.3, "volume": 3538716.0}, {"date": "2024-08-28", "close": 32.09, "volume": 7350376.0}, {"date": "2024-08-29", "close": 32.47, "volume": 4672904.0}, {"date": "2024-08-30", "close": 32.1, "volume": 3339763.0}, {"date": "2024-09-03", "close": 30.22, "volume": 5381726.0}, {"date": "2024-09-04", "close": 30.48, "volume": 3127984.0}, {"date": "2024-09-05", "close": 30.27, "volume": 3016694.0}, {"date": "2024-09-06", "close": 28.53, "volume": 7356006.0}, {"date": "2024-09-09", "close": 28.97, "volume": 5212507.0}, {"date": "2024-09-10", "close": 28.17, "volume": 4685226.0}, {"date": "2024-09-11", "close": 29.86, "volume": 5048503.0}, {"date": "2024-09-12", "close": 31.35, "volume": 5888458.0}, {"date": "2024-09-13", "close": 32.52, "volume": 5376521.0}, {"date": "2024-09-16", "close": 34.5, "volume": 10730930.0}, {"date": "2024-09-17", "close": 33.97, "volume": 5037471.0}, {"date": "2024-09-18", "close": 34.34, "volume": 6447959.0}, {"date": "2024-09-19", "close": 34.92, "volume": 6439794.0}, {"date": "2024-09-20", "close": 33.83, "volume": 9046319.0}, {"date": "2024-09-23", "close": 34.23, "volume": 4166613.0}, {"date": "2024-09-24", "close": 36.78, "volume": 9675563.0}, {"date": "2024-09-25", "close": 36.01, "volume": 5326774.0}, {"date": "2024-09-26", "close": 39.28, "volume": 9517542.0}, {"date": "2024-09-27", "close": 39.27, "volume": 5633106.0}, {"date": "2024-09-30", "close": 38.58, "volume": 3456631.0}, {"date": "2024-10-01", "close": 39.18, "volume": 4431281.0}, {"date": "2024-10-02", "close": 39.17, "volume": 2911247.0}, {"date": "2024-10-03", "close": 38.17, "volume": 4294655.0}, {"date": "2024-10-04", "close": 39.12, "volume": 4145013.0}, {"date": "2024-10-07", "close": 39.47, "volume": 3777414.0}, {"date": "2024-10-08", "close": 37.73, "volume": 6819190.0}, {"date": "2024-10-09", "close": 38.44, "volume": 4674017.0}, {"date": "2024-10-10", "close": 39.25, "volume": 3704302.0}, {"date": "2024-10-11", "close": 41.02, "volume": 5202101.0}, {"date": "2024-10-14", "close": 41.8, "volume": 5480904.0}, {"date": "2024-10-15", "close": 41.3, "volume": 4565649.0}, {"date": "2024-10-16", "close": 42.07, "volume": 6820267.0}, {"date": "2024-10-17", "close": 40.35, "volume": 11257730.0}, {"date": "2024-10-18", "close": 41.71, "volume": 5355772.0}, {"date": "2024-10-21", "close": 41.52, "volume": 3157358.0}, {"date": "2024-10-22", "close": 42.02, "volume": 3607035.0}, {"date": "2024-10-23", "close": 41.88, "volume": 4182518.0}, {"date": "2024-10-24", "close": 42.02, "volume": 3696053.0}, {"date": "2024-10-25", "close": 41.1, "volume": 3768912.0}, {"date": "2024-10-28", "close": 41.41, "volume": 4317868.0}, {"date": "2024-10-29", "close": 40.96, "volume": 3304686.0}, {"date": "2024-10-30", "close": 40.56, "volume": 3993724.0}, {"date": "2024-10-31", "close": 40.09, "volume": 3905256.0}, {"date": "2024-11-01", "close": 40.57, "volume": 3869732.0}, {"date": "2024-11-04", "close": 40.73, "volume": 2930997.0}, {"date": "2024-11-05", "close": 42.78, "volume": 4715203.0}, {"date": "2024-11-06", "close": 45.36, "volume": 9643703.0}, {"date": "2024-11-07", "close": 45.69, "volume": 5773090.0}, {"date": "2024-11-08", "close": 44.78, "volume": 3887659.0}, {"date": "2024-11-11", "close": 43.51, "volume": 4004132.0}, {"date": "2024-11-12", "close": 40.95, "volume": 6310822.0}, {"date": "2024-11-13", "close": 40.59, "volume": 2908106.0}, {"date": "2024-11-14", "close": 41.21, "volume": 4506492.0}, {"date": "2024-11-15", "close": 44.02, "volume": 11259770.0}, {"date": "2024-11-18", "close": 43.98, "volume": 4403300.0}, {"date": "2024-11-19", "close": 45.6, "volume": 4044945.0}, {"date": "2024-11-20", "close": 45.74, "volume": 3848954.0}, {"date": "2024-11-21", "close": 46.45, "volume": 3125195.0}, {"date": "2024-11-22", "close": 45.47, "volume": 3170046.0}, {"date": "2024-11-25", "close": 47.22, "volume": 5547025.0}, {"date": "2024-11-26", "close": 47.42, "volume": 3632599.0}, {"date": "2024-11-27", "close": 45.88, "volume": 4680403.0}, {"date": "2024-11-29", "close": 46.43, "volume": 1785249.0}, {"date": "2024-12-02", "close": 45.7, "volume": 3745697.0}, {"date": "2024-12-03", "close": 45.9, "volume": 2559447.0}, {"date": "2024-12-04", "close": 45.87, "volume": 3365596.0}, {"date": "2024-12-05", "close": 46.17, "volume": 2235609.0}, {"date": "2024-12-06", "close": 42.49, "volume": 9526611.0}, {"date": "2024-12-09", "close": 41.99, "volume": 6192261.0}, {"date": "2024-12-10", "close": 41.09, "volume": 5115234.0}, {"date": "2024-12-11", "close": 39.54, "volume": 6509499.0}, {"date": "2024-12-12", "close": 39.62, "volume": 3985123.0}, {"date": "2024-12-13", "close": 39.12, "volume": 3602623.0}, {"date": "2024-12-16", "close": 38.46, "volume": 3518297.0}, {"date": "2024-12-17", "close": 38.44, "volume": 4423210.0}, {"date": "2024-12-18", "close": 37.31, "volume": 4525418.0}, {"date": "2024-12-19", "close": 36.62, "volume": 4074482.0}, {"date": "2024-12-20", "close": 37.84, "volume": 8586918.0}, {"date": "2024-12-23", "close": 38.58, "volume": 2852149.0}, {"date": "2024-12-24", "close": 38.61, "volume": 1056624.0}, {"date": "2024-12-26", "close": 38.35, "volume": 1904236.0}, {"date": "2024-12-27", "close": 37.68, "volume": 1924377.0}, {"date": "2024-12-30", "close": 37.15, "volume": 2570536.0}, {"date": "2024-12-31", "close": 37.78, "volume": 2458888.0}, {"date": "2025-01-02", "close": 37.99, "volume": 2703886.0}, {"date": "2025-01-03", "close": 35.71, "volume": 7491799.0}, {"date": "2025-01-06", "close": 36.49, "volume": 5983917.0}, {"date": "2025-01-07", "close": 36.24, "volume": 3381466.0}, {"date": "2025-01-08", "close": 36.0, "volume": 3775303.0}, {"date": "2025-01-10", "close": 35.91, "volume": 2943696.0}, {"date": "2025-01-13", "close": 36.47, "volume": 4230003.0}, {"date": "2025-01-14", "close": 36.88, "volume": 3351238.0}, {"date": "2025-01-15", "close": 38.19, "volume": 5156312.0}, {"date": "2025-01-16", "close": 38.91, "volume": 4884266.0}, {"date": "2025-01-17", "close": 39.53, "volume": 4477360.0}, {"date": "2025-01-21", "close": 38.61, "volume": 5448901.0}, {"date": "2025-01-22", "close": 38.78, "volume": 9452189.0}, {"date": "2025-01-23", "close": 37.35, "volume": 11784540.0}, {"date": "2025-01-24", "close": 37.43, "volume": 4983825.0}, {"date": "2025-01-27", "close": 34.97, "volume": 8969913.0}, {"date": "2025-01-28", "close": 34.15, "volume": 5684196.0}, {"date": "2025-01-29", "close": 35.13, "volume": 5534714.0}, {"date": "2025-01-30", "close": 35.53, "volume": 4001162.0}, {"date": "2025-01-31", "close": 35.32, "volume": 5315132.0}, {"date": "2025-02-03", "close": 34.11, "volume": 5864709.0}, {"date": "2025-02-04", "close": 36.24, "volume": 5343341.0}, {"date": "2025-02-05", "close": 36.03, "volume": 3221797.0}, {"date": "2025-02-06", "close": 35.93, "volume": 3261306.0}, {"date": "2025-02-07", "close": 36.12, "volume": 4661820.0}, {"date": "2025-02-10", "close": 36.92, "volume": 5755227.0}, {"date": "2025-02-11", "close": 37.17, "volume": 6390471.0}, {"date": "2025-02-12", "close": 36.33, "volume": 3808972.0}, {"date": "2025-02-13", "close": 36.38, "volume": 4389723.0}, {"date": "2025-02-14", "close": 36.24, "volume": 3113686.0}, {"date": "2025-02-18", "close": 37.01, "volume": 2704391.0}, {"date": "2025-02-19", "close": 36.18, "volume": 3378726.0}, {"date": "2025-02-20", "close": 37.25, "volume": 5987797.0}, {"date": "2025-02-21", "close": 34.4, "volume": 7218204.0}, {"date": "2025-02-24", "close": 35.02, "volume": 5964227.0}, {"date": "2025-02-25", "close": 34.37, "volume": 3811392.0}, {"date": "2025-02-26", "close": 33.67, "volume": 4321350.0}, {"date": "2025-02-27", "close": 33.43, "volume": 3979252.0}, {"date": "2025-02-28", "close": 33.25, "volume": 4671800.0}, {"date": "2025-03-03", "close": 31.33, "volume": 4994462.0}, {"date": "2025-03-04", "close": 31.15, "volume": 5231801.0}, {"date": "2025-03-05", "close": 32.38, "volume": 4520540.0}, {"date": "2025-03-06", "close": 32.83, "volume": 5857222.0}, {"date": "2025-03-07", "close": 32.84, "volume": 4178828.0}, {"date": "2025-03-10", "close": 30.98, "volume": 5773380.0}, {"date": "2025-03-11", "close": 31.96, "volume": 7065485.0}, {"date": "2025-03-12", "close": 33.25, "volume": 4771057.0}, {"date": "2025-03-13", "close": 32.31, "volume": 5503468.0}, {"date": "2025-03-14", "close": 33.53, "volume": 3837315.0}, {"date": "2025-03-17", "close": 34.79, "volume": 5839340.0}, {"date": "2025-03-18", "close": 33.97, "volume": 5358568.0}, {"date": "2025-03-19", "close": 35.31, "volume": 4510664.0}, {"date": "2025-03-20", "close": 34.84, "volume": 3102810.0}, {"date": "2025-03-21", "close": 33.95, "volume": 4720614.0}, {"date": "2025-03-24", "close": 33.47, "volume": 4809045.0}, {"date": "2025-03-25", "close": 33.71, "volume": 3650854.0}, {"date": "2025-03-26", "close": 33.34, "volume": 3354333.0}, {"date": "2025-03-27", "close": 31.98, "volume": 6066832.0}, {"date": "2025-03-28", "close": 30.66, "volume": 6446552.0}, {"date": "2025-03-31", "close": 30.5, "volume": 4982209.0}, {"date": "2025-04-01", "close": 30.14, "volume": 4272462.0}, {"date": "2025-04-02", "close": 30.84, "volume": 6289774.0}, {"date": "2025-04-03", "close": 27.33, "volume": 9025452.0}, {"date": "2025-04-04", "close": 24.81, "volume": 13147210.0}, {"date": "2025-04-07", "close": 24.59, "volume": 7461959.0}, {"date": "2025-04-08", "close": 22.57, "volume": 8923904.0}, {"date": "2025-04-09", "close": 25.86, "volume": 13028210.0}, {"date": "2025-04-10", "close": 23.75, "volume": 11076580.0}, {"date": "2025-04-11", "close": 24.75, "volume": 7485991.0}, {"date": "2025-04-14", "close": 25.01, "volume": 5833825.0}, {"date": "2025-04-15", "close": 24.68, "volume": 4226924.0}, {"date": "2025-04-16", "close": 25.07, "volume": 9150615.0}, {"date": "2025-04-17", "close": 23.32, "volume": 13620420.0}, {"date": "2025-04-21", "close": 23.3, "volume": 7072920.0}, {"date": "2025-04-22", "close": 24.32, "volume": 8992926.0}, {"date": "2025-04-23", "close": 25.05, "volume": 8478266.0}, {"date": "2025-04-24", "close": 26.44, "volume": 6323175.0}, {"date": "2025-04-25", "close": 25.71, "volume": 5296229.0}, {"date": "2025-04-28", "close": 25.56, "volume": 7350738.0}, {"date": "2025-04-29", "close": 25.19, "volume": 5833569.0}, {"date": "2025-04-30", "close": 24.53, "volume": 5394688.0}, {"date": "2025-05-01", "close": 24.54, "volume": 5126365.0}, {"date": "2025-05-02", "close": 25.53, "volume": 5393994.0}, {"date": "2025-05-05", "close": 25.07, "volume": 4453796.0}, {"date": "2025-05-06", "close": 24.85, "volume": 5594220.0}, {"date": "2025-05-07", "close": 24.4, "volume": 5297146.0}, {"date": "2025-05-08", "close": 25.72, "volume": 9761233.0}, {"date": "2025-05-09", "close": 25.92, "volume": 6144915.0}, {"date": "2025-05-12", "close": 28.12, "volume": 11556280.0}, {"date": "2025-05-13", "close": 28.65, "volume": 6836555.0}, {"date": "2025-05-14", "close": 29.61, "volume": 9355087.0}, {"date": "2025-05-15", "close": 28.67, "volume": 7055042.0}, {"date": "2025-05-16", "close": 29.4, "volume": 8807675.0}, {"date": "2025-05-19", "close": 29.41, "volume": 6323928.0}, {"date": "2025-05-20", "close": 28.79, "volume": 4362798.0}, {"date": "2025-05-21", "close": 28.27, "volume": 6272441.0}, {"date": "2025-05-22", "close": 27.98, "volume": 4815238.0}, {"date": "2025-05-23", "close": 28.07, "volume": 5297560.0}, {"date": "2025-05-27", "close": 28.25, "volume": 4742273.0}, {"date": "2025-05-28", "close": 27.88, "volume": 4859013.0}, {"date": "2025-05-29", "close": 27.63, "volume": 3182058.0}, {"date": "2025-05-30", "close": 26.77, "volume": 5724425.0}, {"date": "2025-06-02", "close": 26.6, "volume": 11089120.0}, {"date": "2025-06-03", "close": 27.66, "volume": 9010205.0}, {"date": "2025-06-04", "close": 27.37, "volume": 4693666.0}, {"date": "2025-06-05", "close": 27.87, "volume": 5947026.0}, {"date": "2025-06-06", "close": 28.01, "volume": 3699705.0}, {"date": "2025-06-09", "close": 28.56, "volume": 6632812.0}, {"date": "2025-06-10", "close": 28.76, "volume": 5709530.0}, {"date": "2025-06-11", "close": 28.74, "volume": 8174569.0}, {"date": "2025-06-12", "close": 28.86, "volume": 4319652.0}, {"date": "2025-06-13", "close": 28.35, "volume": 3202493.0}, {"date": "2025-06-16", "close": 29.01, "volume": 5197489.0}, {"date": "2025-06-17", "close": 28.72, "volume": 5188049.0}, {"date": "2025-06-18", "close": 28.35, "volume": 5634805.0}, {"date": "2025-06-20", "close": 27.86, "volume": 7894057.0}, {"date": "2025-06-23", "close": 28.71, "volume": 5277849.0}, {"date": "2025-06-24", "close": 28.8, "volume": 5249050.0}, {"date": "2025-06-25", "close": 28.17, "volume": 3769322.0}, {"date": "2025-06-26", "close": 29.93, "volume": 6456185.0}, {"date": "2025-06-27", "close": 28.47, "volume": 9417453.0}, {"date": "2025-06-30", "close": 29.51, "volume": 7087678.0}, {"date": "2025-07-01", "close": 30.2, "volume": 7335262.0}, {"date": "2025-07-02", "close": 31.52, "volume": 8882262.0}, {"date": "2025-07-03", "close": 31.15, "volume": 3040872.0}, {"date": "2025-07-07", "close": 29.81, "volume": 5086676.0}, {"date": "2025-07-08", "close": 30.51, "volume": 5703502.0}, {"date": "2025-07-09", "close": 30.58, "volume": 4616359.0}, {"date": "2025-07-10", "close": 31.57, "volume": 4958134.0}, {"date": "2025-07-11", "close": 31.09, "volume": 4425084.0}, {"date": "2025-07-14", "close": 29.79, "volume": 7747236.0}, {"date": "2025-07-15", "close": 28.49, "volume": 7001677.0}, {"date": "2025-07-16", "close": 28.56, "volume": 9338437.0}, {"date": "2025-07-17", "close": 29.39, "volume": 11921190.0}, {"date": "2025-07-18", "close": 30.33, "volume": 7421074.0}, {"date": "2025-07-21", "close": 30.98, "volume": 7500591.0}, {"date": "2025-07-22", "close": 31.93, "volume": 5801355.0}, {"date": "2025-07-23", "close": 32.1, "volume": 4947711.0}, {"date": "2025-07-24", "close": 31.86, "volume": 6445138.0}, {"date": "2025-07-25", "close": 30.84, "volume": 6912217.0}, {"date": "2025-07-28", "close": 30.68, "volume": 5907354.0}, {"date": "2025-07-29", "close": 30.44, "volume": 4733970.0}, {"date": "2025-07-30", "close": 30.12, "volume": 6061335.0}, {"date": "2025-07-31", "close": 29.97, "volume": 5337665.0}, {"date": "2025-08-01", "close": 28.4, "volume": 6930401.0}, {"date": "2025-08-04", "close": 29.12, "volume": 5493478.0}, {"date": "2025-08-05", "close": 29.62, "volume": 3578773.0}, {"date": "2025-08-06", "close": 29.55, "volume": 4902985.0}, {"date": "2025-08-07", "close": 30.1, "volume": 4252949.0}, {"date": "2025-08-08", "close": 30.17, "volume": 4868090.0}, {"date": "2025-08-11", "close": 29.33, "volume": 8075708.0}, {"date": "2025-08-12", "close": 31.38, "volume": 7923769.0}, {"date": "2025-08-13", "close": 31.73, "volume": 4157022.0}, {"date": "2025-08-14", "close": 31.33, "volume": 4725672.0}, {"date": "2025-08-15", "close": 31.27, "volume": 5523026.0}, {"date": "2025-08-18", "close": 29.63, "volume": 7364613.0}, {"date": "2025-08-19", "close": 29.85, "volume": 3961339.0}, {"date": "2025-08-20", "close": 29.33, "volume": 3463917.0}, {"date": "2025-08-21", "close": 29.51, "volume": 3101558.0}, {"date": "2025-08-22", "close": 31.68, "volume": 8535426.0}, {"date": "2025-08-25", "close": 31.8, "volume": 3896710.0}, {"date": "2025-08-26", "close": 31.95, "volume": 3652110.0}, {"date": "2025-08-27", "close": 31.8, "volume": 3697950.0}, {"date": "2025-08-28", "close": 31.92, "volume": 3678622.0}, {"date": "2025-08-29", "close": 32.19, "volume": 4180732.0}, {"date": "2025-09-02", "close": 30.94, "volume": 8241243.0}, {"date": "2025-09-03", "close": 31.11, "volume": 6133608.0}, {"date": "2025-09-04", "close": 31.29, "volume": 5865503.0}, {"date": "2025-09-05", "close": 31.83, "volume": 5686270.0}, {"date": "2025-09-08", "close": 32.04, "volume": 6671961.0}, {"date": "2025-09-09", "close": 31.27, "volume": 6652766.0}, {"date": "2025-09-10", "close": 30.93, "volume": 6482517.0}, {"date": "2025-09-11", "close": 32.29, "volume": 6107207.0}, {"date": "2025-09-12", "close": 33.24, "volume": 8313437.0}, {"date": "2025-09-15", "close": 33.6, "volume": 5656812.0}, {"date": "2025-09-16", "close": 33.48, "volume": 5921608.0}, {"date": "2025-09-17", "close": 32.86, "volume": 6699216.0}, {"date": "2025-09-18", "close": 32.72, "volume": 4318792.0}, {"date": "2025-09-19", "close": 32.46, "volume": 6383108.0}, {"date": "2025-09-22", "close": 32.63, "volume": 4758298.0}, {"date": "2025-09-23", "close": 31.53, "volume": 7983278.0}, {"date": "2025-09-24", "close": 31.23, "volume": 7167674.0}, {"date": "2025-09-25", "close": 31.45, "volume": 5327535.0}, {"date": "2025-09-26", "close": 32.71, "volume": 6488943.0}, {"date": "2025-09-29", "close": 33.85, "volume": 7467915.0}, {"date": "2025-09-30", "close": 32.89, "volume": 8584168.0}, {"date": "2025-10-01", "close": 33.85, "volume": 5804254.0}, {"date": "2025-10-02", "close": 34.83, "volume": 8145898.0}, {"date": "2025-10-03", "close": 34.5, "volume": 5786885.0}, {"date": "2025-10-06", "close": 33.79, "volume": 5365897.0}, {"date": "2025-10-07", "close": 35.53, "volume": 11291420.0}, {"date": "2025-10-08", "close": 37.06, "volume": 10564560.0}, {"date": "2025-10-09", "close": 37.0, "volume": 9032966.0}, {"date": "2025-10-10", "close": 35.02, "volume": 7317646.0}, {"date": "2025-10-13", "close": 36.25, "volume": 6299549.0}, {"date": "2025-10-14", "close": 35.75, "volume": 5867052.0}, {"date": "2025-10-15", "close": 36.46, "volume": 5311014.0}, {"date": "2025-10-16", "close": 37.13, "volume": 5977998.0}, {"date": "2025-10-17", "close": 35.97, "volume": 4397913.0}, {"date": "2025-10-20", "close": 38.96, "volume": 10907910.0}, {"date": "2025-10-21", "close": 37.23, "volume": 8781521.0}, {"date": "2025-10-22", "close": 35.65, "volume": 9566779.0}, {"date": "2025-10-23", "close": 40.14, "volume": 20278200.0}, {"date": "2025-10-24", "close": 39.42, "volume": 10623380.0}, {"date": "2025-10-27", "close": 39.9, "volume": 7207004.0}, {"date": "2025-10-28", "close": 39.31, "volume": 6073428.0}, {"date": "2025-10-29", "close": 38.91, "volume": 6292776.0}, {"date": "2025-10-30", "close": 36.76, "volume": 10180220.0}, {"date": "2025-10-31", "close": 36.79, "volume": 4578328.0}, {"date": "2025-11-03", "close": 37.2, "volume": 5225603.0}, {"date": "2025-11-04", "close": 35.26, "volume": 4886109.0}, {"date": "2025-11-05", "close": 35.74, "volume": 5215141.0}, {"date": "2025-11-06", "close": 36.7, "volume": 8742045.0}, {"date": "2025-11-07", "close": 37.32, "volume": 4693758.0}, {"date": "2025-11-10", "close": 38.79, "volume": 5676473.0}, {"date": "2025-11-11", "close": 37.48, "volume": 4301533.0}, {"date": "2025-11-12", "close": 40.03, "volume": 8544680.0}, {"date": "2025-11-13", "close": 38.19, "volume": 7396132.0}, {"date": "2025-11-14", "close": 37.59, "volume": 4371664.0}, {"date": "2025-11-17", "close": 35.78, "volume": 6772240.0}, {"date": "2025-11-18", "close": 36.55, "volume": 5739871.0}, {"date": "2025-11-19", "close": 36.72, "volume": 4079299.0}, {"date": "2025-11-20", "close": 35.83, "volume": 5687481.0}, {"date": "2025-11-21", "close": 36.34, "volume": 5183018.0}, {"date": "2025-11-24", "close": 38.72, "volume": 4911601.0}, {"date": "2025-11-25", "close": 39.2, "volume": 5009117.0}, {"date": "2025-11-26", "close": 41.57, "volume": 7661971.0}, {"date": "2025-11-28", "close": 41.74, "volume": 3768964.0}, {"date": "2025-12-01", "close": 41.65, "volume": 7454908.0}, {"date": "2025-12-02", "close": 41.45, "volume": 5932400.0}, {"date": "2025-12-03", "close": 44.1, "volume": 8937510.0}, {"date": "2025-12-04", "close": 44.01, "volume": 5540460.0}, {"date": "2025-12-05", "close": 43.77, "volume": 5135350.0}, {"date": "2025-12-08", "close": 44.46, "volume": 7234708.0}, {"date": "2025-12-09", "close": 43.47, "volume": 4859844.0}, {"date": "2025-12-10", "close": 44.64, "volume": 8209391.0}, {"date": "2025-12-11", "close": 47.24, "volume": 8980457.0}, {"date": "2025-12-12", "close": 46.14, "volume": 7533565.0}, {"date": "2025-12-15", "close": 45.49, "volume": 3853831.0}, {"date": "2025-12-16", "close": 46.56, "volume": 4552993.0}, {"date": "2025-12-17", "close": 46.84, "volume": 4564061.0}, {"date": "2025-12-18", "close": 48.18, "volume": 5807956.0}, {"date": "2025-12-19", "close": 51.25, "volume": 9579677.0}, {"date": "2025-12-22", "close": 53.72, "volume": 8577162.0}, {"date": "2025-12-23", "close": 53.65, "volume": 5557757.0}, {"date": "2025-12-24", "close": 53.63, "volume": 1884211.0}, {"date": "2025-12-26", "close": 54.25, "volume": 3152757.0}, {"date": "2025-12-29", "close": 53.77, "volume": 4210977.0}, {"date": "2025-12-30", "close": 54.38, "volume": 3457272.0}, {"date": "2025-12-31", "close": 53.14, "volume": 5678937.0}, {"date": "2026-01-02", "close": 56.54, "volume": 5897475.0}, {"date": "2026-01-05", "close": 61.44, "volume": 9786092.0}, {"date": "2026-01-06", "close": 63.56, "volume": 12385980.0}, {"date": "2026-01-07", "close": 62.74, "volume": 10645900.0}, {"date": "2026-01-08", "close": 61.09, "volume": 12068640.0}, {"date": "2026-01-09", "close": 63.67, "volume": 7025331.0}, {"date": "2026-01-12", "close": 65.67, "volume": 8723024.0}, {"date": "2026-01-13", "close": 65.37, "volume": 6903886.0}, {"date": "2026-01-14", "close": 64.57, "volume": 10871580.0}, {"date": "2026-01-15", "close": 63.81, "volume": 11655490.0}, {"date": "2026-01-16", "close": 60.07, "volume": 12282480.0}, {"date": "2026-01-20", "close": 62.12, "volume": 8466770.0}, {"date": "2026-01-21", "close": 63.87, "volume": 6502840.0}, {"date": "2026-01-22", "close": 63.14, "volume": 8993442.0}, {"date": "2026-01-23", "close": 62.21, "volume": 11525870.0}, {"date": "2026-01-26", "close": 58.55, "volume": 10177740.0}, {"date": "2026-01-27", "close": 59.66, "volume": 7189691.0}, {"date": "2026-01-28", "close": 60.01, "volume": 5663858.0}, {"date": "2026-01-29", "close": 60.64, "volume": 8028893.0}, {"date": "2026-01-30", "close": 56.81, "volume": 9187567.0}, {"date": "2026-02-02", "close": 58.21, "volume": 9852338.0}, {"date": "2026-02-03", "close": 61.35, "volume": 8386002.0}, {"date": "2026-02-04", "close": 58.16, "volume": 10794310.0}, {"date": "2026-02-05", "close": 56.38, "volume": 7568151.0}, {"date": "2026-02-06", "close": 59.16, "volume": 5781168.0}, {"date": "2026-02-09", "close": 62.36, "volume": 6878792.0}, {"date": "2026-02-10", "close": 61.76, "volume": 6640570.0}, {"date": "2026-02-11", "close": 63.15, "volume": 7493956.0}, {"date": "2026-02-12", "close": 60.51, "volume": 8451433.0}, {"date": "2026-02-13", "close": 59.95, "volume": 8968754.0}, {"date": "2026-02-17", "close": 57.47, "volume": 8265138.0}, {"date": "2026-02-18", "close": 60.21, "volume": 4961955.0}, {"date": "2026-02-19", "close": 59.69, "volume": 4916484.0}, {"date": "2026-02-20", "close": 60.49, "volume": 6818413.0}, {"date": "2026-02-23", "close": 59.81, "volume": 3887904.0}, {"date": "2026-02-24", "close": 61.41, "volume": 5011342.0}, {"date": "2026-02-25", "close": 64.9, "volume": 10152490.0}, {"date": "2026-02-26", "close": 63.47, "volume": 5249399.0}, {"date": "2026-02-27", "close": 62.08, "volume": 3991706.0}, {"date": "2026-03-02", "close": 64.08, "volume": 6904720.0}, {"date": "2026-03-03", "close": 63.84, "volume": 10630220.0}, {"date": "2026-03-04", "close": 61.55, "volume": 13991920.0}, {"date": "2026-03-05", "close": 60.38, "volume": 7391975.0}, {"date": "2026-03-06", "close": 59.65, "volume": 5624669.0}, {"date": "2026-03-09", "close": 61.16, "volume": 6902279.0}, {"date": "2026-03-10", "close": 61.31, "volume": 3977441.0}, {"date": "2026-03-11", "close": 66.36, "volume": 7241468.0}, {"date": "2026-03-12", "close": 65.93, "volume": 8049918.0}, {"date": "2026-03-13", "close": 63.59, "volume": 5745065.0}, {"date": "2026-03-16", "close": 66.6, "volume": 6462422.0}, {"date": "2026-03-17", "close": 65.42, "volume": 5460597.0}, {"date": "2026-03-18", "close": 64.23, "volume": 4741963.0}, {"date": "2026-03-19", "close": 58.65, "volume": 10553540.0}, {"date": "2026-03-20", "close": 56.45, "volume": 7744608.0}, {"date": "2026-03-23", "close": 56.08, "volume": 6089734.0}, {"date": "2026-03-24", "close": 56.68, "volume": 6450486.0}, {"date": "2026-03-25", "close": 58.7, "volume": 4045773.0}, {"date": "2026-03-26", "close": 57.6, "volume": 2933948.0}, {"date": "2026-03-27", "close": 58.41, "volume": 3328693.0}, {"date": "2026-03-30", "close": 63.22, "volume": 13009050.0}, {"date": "2026-03-31", "close": 66.33, "volume": 8416680.0}, {"date": "2026-04-01", "close": 72.06, "volume": 10651970.0}, {"date": "2026-04-02", "close": 71.53, "volume": 5840053.0}, {"date": "2026-04-06", "close": 71.01, "volume": 4149902.0}, {"date": "2026-04-07", "close": 72.96, "volume": 4296081.0}, {"date": "2026-04-08", "close": 71.76, "volume": 7139174.0}, {"date": "2026-04-09", "close": 73.27, "volume": 6138268.0}, {"date": "2026-04-10", "close": 73.03, "volume": 3186784.0}, {"date": "2026-04-13", "close": 73.31, "volume": 3293632.0}, {"date": "2026-04-14", "close": 71.84, "volume": 3829596.0}, {"date": "2026-04-15", "close": 70.38, "volume": 3567683.0}, {"date": "2026-04-16", "close": 70.41, "volume": 6297849.0}, {"date": "2026-04-17", "close": 65.62, "volume": 10626180.0}, {"date": "2026-04-20", "close": 66.53, "volume": 5366687.0}, {"date": "2026-04-21", "close": 67.15, "volume": 4403443.0}, {"date": "2026-04-22", "close": 68.53, "volume": 4897992.0}, {"date": "2026-04-23", "close": 65.37, "volume": 3552953.0}, {"date": "2026-04-24", "close": 66.01, "volume": 2426695.0}, {"date": "2026-04-27", "close": 67.36, "volume": 3658021.0}, {"date": "2026-04-28", "close": 63.17, "volume": 3806698.0}, {"date": "2026-04-29", "close": 62.46, "volume": 2762249.0}, {"date": "2026-04-30", "close": 63.79, "volume": 2799833.0}, {"date": "2026-05-01", "close": 62.63, "volume": 3034608.0}, {"date": "2026-05-04", "close": 62.46, "volume": 4657941.0}, {"date": "2026-05-05", "close": 63.06, "volume": 2774212.0}, {"date": "2026-05-06", "close": 63.26, "volume": 4059623.0}, {"date": "2026-05-07", "close": 62.64, "volume": 3682326.0}, {"date": "2026-05-08", "close": 63.18, "volume": 2794251.0}, {"date": "2026-05-11", "close": 65.34, "volume": 6877603.0}, {"date": "2026-05-12", "close": 67.62, "volume": 5100908.0}, {"date": "2026-05-13", "close": 68.44, "volume": 6127268.0}, {"date": "2026-05-14", "close": 66.02, "volume": 3893837.0}, {"date": "2026-05-15", "close": 62.53, "volume": 3980597.0}, {"date": "2026-05-18", "close": 62.59, "volume": 3691470.0}, {"date": "2026-05-19", "close": 63.93, "volume": 4432055.0}, {"date": "2026-05-20", "close": 64.14, "volume": 4023655.0}, {"date": "2026-05-21", "close": 66.27, "volume": 3294470.0}, {"date": "2026-05-22", "close": 71.38, "volume": 6952378.0}, {"date": "2026-05-26", "close": 74.57, "volume": 5128215.0}, {"date": "2026-05-27", "close": 73.15, "volume": 3283106.0}, {"date": "2026-05-28", "close": 75.58, "volume": 3328340.0}, {"date": "2026-05-29", "close": 77.64, "volume": 4502775.0}, {"date": "2026-06-01", "close": 77.76, "volume": 3697861.0}, {"date": "2026-06-02", "close": 83.79, "volume": 6754315.0}, {"date": "2026-06-03", "close": 80.86, "volume": 4240565.0}, {"date": "2026-06-04", "close": 78.02, "volume": 4768684.0}, {"date": "2026-06-05", "close": 71.89, "volume": 5738693.0}, {"date": "2026-06-08", "close": 73.44, "volume": 3423752.0}, {"date": "2026-06-09", "close": 72.41, "volume": 4386539.0}, {"date": "2026-06-10", "close": 65.55, "volume": 6535650.0}, {"date": "2026-06-11", "close": 68.98, "volume": 4640561.0}, {"date": "2026-06-12", "close": 68.77, "volume": 3934691.0}, {"date": "2026-06-15", "close": 64.16, "volume": 12468660.0}, {"date": "2026-06-16", "close": 62.87, "volume": 5111434.0}, {"date": "2026-06-17", "close": 61.73, "volume": 5159899.0}, {"date": "2026-06-18", "close": 59.37, "volume": 6952703.0}, {"date": "2026-06-22", "close": 58.35, "volume": 6491993.0}, {"date": "2026-06-23", "close": 55.08, "volume": 6572622.0}, {"date": "2026-06-24", "close": 52.3, "volume": 6860603.0}, {"date": "2026-06-25", "close": 53.08, "volume": 5660435.0}, {"date": "2026-06-26", "close": 54.1, "volume": 6859335.0}, {"date": "2026-06-29", "close": 53.47, "volume": 6445613.0}, {"date": "2026-06-30", "close": 52.14, "volume": 5899717.0}, {"date": "2026-07-01", "close": 47.48, "volume": 17032060.0}, {"date": "2026-07-02", "close": 48.68, "volume": 9904400.0}, {"date": "2026-07-06", "close": 49.87, "volume": 7297652.0}, {"date": "2026-07-07", "close": 49.01, "volume": 5582626.0}, {"date": "2026-07-08", "close": 48.51, "volume": 7154687.0}, {"date": "2026-07-09", "close": 48.72, "volume": 5044307.0}, {"date": "2026-07-10", "close": 48.68, "volume": 4988653.0}, {"date": "2026-07-13", "close": 48.72, "volume": 4041646.0}, {"date": "2026-07-14", "close": 49.06, "volume": 4239771.0}, {"date": "2026-07-15", "close": 48.58, "volume": 4409031.0}, {"date": "2026-07-16", "close": 46.85, "volume": 6530992.0}, {"date": "2026-07-17", "close": 43.98, "volume": 11679360.0}, {"date": "2026-07-20", "close": 43.48, "volume": 7535744.0}, {"date": "2026-07-21", "close": 44.35, "volume": 6846052.0}, {"date": "2026-07-22", "close": 46.17, "volume": 5374067.0}, {"date": "2026-07-23", "close": 45.27, "volume": 3733781.0}, {"date": "2026-07-24", "close": 44.24, "volume": 2625089.0}, {"date": "2026-07-27", "close": 44.08, "volume": 4419965.0}, {"date": "2026-07-28", "close": 44.36, "volume": 5509954.0}, {"date": "2026-07-29", "close": 42.88, "volume": 5477887.0}, {"date": "2026-07-30", "close": 44.97, "volume": 3588209.0}, {"date": "2026-07-31", "close": 45.26, "volume": 5334410.0}, {"date": "2026-08-03", "close": 44.84, "volume": 3603779.0}, {"date": "2026-08-04", "close": 46.83, "volume": 4525329.0}, {"date": "2026-08-05", "close": 47.69, "volume": 4907648.0}, {"date": "2026-08-06", "close": 47.48, "volume": 4389885.0}, {"date": "2026-08-07", "close": 50.17, "volume": 5991598.0}, {"date": "2026-08-10", "close": 51.63, "volume": 5214638.0}, {"date": "2026-08-11", "close": 54.08, "volume": 9013367.0}, {"date": "2026-08-12", "close": 51.22, "volume": 8589992.0}, {"date": "2026-08-13", "close": 49.59, "volume": 7336139.0}, {"date": "2026-08-14", "close": 49.98, "volume": 2924264.0}, {"date": "2026-08-17", "close": 51.71, "volume": 3999530.0}, {"date": "2026-08-18", "close": 50.02, "volume": 3287196.0}, {"date": "2026-08-19", "close": 51.54, "volume": 7083291.0}, {"date": "2026-08-20", "close": 50.55, "volume": 5489496.0}, {"date": "2026-08-21", "close": 51.85, "volume": 4731697.0}, {"date": "2026-08-24", "close": 49.39, "volume": 5907944.0}, {"date": "2026-08-25", "close": 51.28, "volume": 3649211.0}, {"date": "2026-08-26", "close": 49.72, "volume": 3119671.0}, {"date": "2026-08-27", "close": 51.19, "volume": 3768997.0}, {"date": "2026-08-28", "close": 50.32, "volume": 2416268.0}, {"date": "2026-08-31", "close": 49.95, "volume": 3306461.0}, {"date": "2026-09-01", "close": 50.9, "volume": 4679403.0}, {"date": "2026-09-02", "close": 51.05, "volume": 3278109.0}, {"date": "2026-09-03", "close": 51.05, "volume": 2554206.0}, {"date": "2026-09-04", "close": 49.97, "volume": 2824751.0}, {"date": "2026-09-08", "close": 51.74, "volume": 3499436.0}, {"date": "2026-09-09", "close": 50.73, "volume": 2744415.0}, {"date": "2026-09-10", "close": 48.3, "volume": 3864579.0}, {"date": "2026-09-11", "close": 48.26, "volume": 3102067.0}, {"date": "2026-09-14", "close": 46.95, "volume": 3833060.0}, {"date": "2026-09-15", "close": 46.52, "volume": 3646554.0}, {"date": "2026-09-16", "close": 46.26, "volume": 3584433.0}, {"date": "2026-09-17", "close": 46.97, "volume": 2560387.0}, {"date": "2026-09-18", "close": 44.43, "volume": 10869910.0}, {"date": "2026-09-21", "close": 44.64, "volume": 3096872.0}, {"date": "2026-09-22", "close": 44.71, "volume": 4333963.0}, {"date": "2026-09-23", "close": 44.02, "volume": 3282011.0}], "refreshing": true}