{"ticker": "ANET", "overview": {"cik": "1596532", "ticker": "ANET", "name": "Arista Networks, Inc.", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001968582-26-001070", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001968582-26-001069", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001968582-26-001068", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001968582-26-001067", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000242", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007324", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000239", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007315", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001959173-26-007306", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010084", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007299", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000234", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007116", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000232", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000230", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000616", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000225", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009209", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000220", "price_sensitive": false}]}, "description": "Arista Networks, Inc. trades as ANET on the NYSE and is registered in the United States, classified under Computer Communications Equipment (SIC 3576). Privy Trades holds 433 insider filings for the company, from November 2020 to October 2026. Across those, 14 insiders disclosed 219 sales totalling $2.91B. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 219, "sell_sum": 2911353445.6789002, "net": -2911353445.6789002, "insiders": 14, "first_date": "2020-11-23", "last_date": "2026-10-20"}, "metrics": {"ticker": "ANET", "has_prices": true, "as_of": "2026-08-07", "last": 188.67, "prev_close": 192.32, "change": -3.6500000000000057, "change_pct": -0.018978785357737137, "session_volume": 7208543.0, "vwap_5": 192.09743216844825, "vwap_20": 179.5913037022873, "vwap_60": 166.41668095158826, "vwap_250": 146.65964241702278, "high_52w": 197.31, "low_52w": 116.13, "avg_volume_20": 8088120.35, "sessions": 400, "market_cap": {"value": 237955254338.15997, "shares": 1261224648.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001596532-26-000248", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Kenneth Duda", "who_key": "Duda Kenneth", "role": "President and CTO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7839496.458500001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Big sell in ANET \u2014 The president offloads $7.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000248/0001596532-26-000248-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "0001596532-26-000244", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 34417689.8944, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "The CEO cashes out $34.4M of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000244/0001596532-26-000244-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "0001596532-26-000242", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21060920.4736, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "The CEO cashes out $21.1M of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000242/0001596532-26-000242-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38391}, {"id": "0001596532-26-000234", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 13238021.5254, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "ANET's CEO lightens up \u2014 $13.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000234/0001596532-26-000234-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55671}, {"id": "0001596532-26-000232", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Kenneth Duda", "who_key": "Duda Kenneth", "role": "President and CTO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8818194.5639, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "$8.8M sale: The president lightens up on ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000232/0001596532-26-000232-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "0001596532-26-000225", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Kenneth Duda", "who_key": "Duda Kenneth", "role": "President and CTO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000225/0001596532-26-000225-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001596532-26-000226", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Mark B. Templeton", "who_key": "TEMPLETON MARK B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 985787.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Board member offloads $986K of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000226/0001596532-26-000226-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001596532-26-000222", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Chantelle Yvette Breithaupt", "who_key": "Breithaupt Chantelle Yvette", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 119811.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO trims $120K of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1850596/000159653226000222/0001596532-26-000222-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001596532-26-000220", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Kenneth Duda", "who_key": "Duda Kenneth", "role": "President and CTO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000220/0001596532-26-000220-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001596532-26-000218", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Andreas Bechtolsheim", "who_key": "BECHTOLSHEIM ANDREAS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 60780047.357999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "A 10% owner takes $60.8M off the table in ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000218/0001596532-26-000218-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001596532-26-000216", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2648491.2324, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "ANET's CEO lightens up \u2014 $2.6M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000216/0001596532-26-000216-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001596532-26-000214", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Kelly Bodnar Battles", "who_key": "Battles Kelly Bodnar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79057.4934, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Board member offloads $79K of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1817763/000159653226000214/0001596532-26-000214-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001596532-26-000211", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Todd Nightingale", "who_key": "Nightingale Todd", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11847033.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944844/000159653226000211/0001596532-26-000211-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000212", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2583264.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000212/0001596532-26-000212-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000209", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Chantelle Yvette Breithaupt", "who_key": "Breithaupt Chantelle Yvette", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1145735.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850596/000159653226000209/0001596532-26-000209-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000210", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Kenneth Duda", "who_key": "Duda Kenneth", "role": "President and CTO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8034698.8245, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President trims $8M of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000210/0001596532-26-000210-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000206", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Daniel Scheinman", "who_key": "Scheinman Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605698/000159653226000206/0001596532-26-000206-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000207", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Mark B. Templeton", "who_key": "TEMPLETON MARK B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000207/0001596532-26-000207-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000208", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Yvonne Wassenaar", "who_key": "Wassenaar Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707744/000159653226000208/0001596532-26-000208-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000203", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Lewis Chew", "who_key": "CHEW LEWIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000203/0001596532-26-000203-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000204", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Charles H. Giancarlo", "who_key": "Giancarlo Charles H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000204/0001596532-26-000204-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000205", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Robert G. Lavender", "who_key": "Lavender Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058736/000159653226000205/0001596532-26-000205-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000202", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Kelly Bodnar Battles", "who_key": "Battles Kelly Bodnar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ANET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817763/000159653226000202/0001596532-26-000202-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001596532-26-000190", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 119364068.3092, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO cashes out $119.4M of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000190/0001596532-26-000190-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001596532-26-000188", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Andreas Bechtolsheim", "who_key": "BECHTOLSHEIM ANDREAS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 79383280.92660001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Big holder trims $79.4M of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000188/0001596532-26-000188-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001596532-26-000186", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Andreas Bechtolsheim", "who_key": "BECHTOLSHEIM ANDREAS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 60989687.7272, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "10% owner sells $61M of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000186/0001596532-26-000186-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0001596532-26-000184", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 207680.0494, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "The corner office trims ANET: $208K", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000184/0001596532-26-000184-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0001596532-26-000185", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 154341085.7048, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "$154.3M sale: The CEO lightens up on ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000185/0001596532-26-000185-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0001596532-26-000183", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 66690913.727, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Big sell in ANET \u2014 The CEO offloads $66.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000183/0001596532-26-000183-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0001596532-26-000166", "src": "INSIDERS", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Kenneth Duda", "who_key": "Duda Kenneth", "role": "President and CTO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7388871.6155, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider offloads $7.4M of ANET", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000166/0001596532-26-000166-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000141", "src": "13DG", "ticker": "ANET", "cik": "1596532", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks, Inc.", "who": "Arista Networks, Inc.", "who_key": "Arista Networks, Inc.", "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": "Computer Communications Equipment", "country": "United States", "headline": "Arista Networks, Inc. crosses 5% of ANET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/0002100119-26-000141-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13F-315066-0000315066-26-001390-040413205", "src": "13F", "ticker": "ANET", "cik": "", "company": "Arista Networks, Inc.", "company_raw": "Arista Networks Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 6422207503.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $6.4B of ANET (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}], "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": "Arista Networks, Inc. Common Stock", "new_value": "Arista Networks, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001596532", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001596532", "applied": 1, "detected_at": "2026-09-10T10:04:35.819789"}]}, "key_people": [{"who": "Jayshree Ullal", "who_key": "Ullal Jayshree", "role": "CEO and Chairperson, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1883148585.157, "net": -1883148585.157, "trades": 66, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34417689.8944, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000244/0001596532-26-000244-index.htm"}, {"action": "SELL", "amount": 21060920.4736, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000242/0001596532-26-000242-index.htm"}, {"action": "SELL", "amount": 13238021.5254, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000234/0001596532-26-000234-index.htm"}, {"action": "SELL", "amount": 2648491.2324, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000216/0001596532-26-000216-index.htm"}, {"action": "SELL", "amount": 119364068.3092, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000190/0001596532-26-000190-index.htm"}, {"action": "SELL", "amount": 207680.0494, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000184/0001596532-26-000184-index.htm"}, {"action": "SELL", "amount": 154341085.7048, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000185/0001596532-26-000185-index.htm"}, {"action": "SELL", "amount": 66690913.727, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000183/0001596532-26-000183-index.htm"}, {"action": "SELL", "amount": 43907277.8968, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000162/0001596532-26-000162-index.htm"}, {"action": "SELL", "amount": 45616220.020899996, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000160/0001596532-26-000160-index.htm"}, {"action": "SELL", "amount": 2141003.6732, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000115/0001596532-26-000115-index.htm"}, {"action": "SELL", "amount": 75944314.03840001, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000068/0001596532-26-000068-index.htm"}, {"action": "SELL", "amount": 15822499.095900001, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000066/0001596532-26-000066-index.htm"}, {"action": "SELL", "amount": 51220728.368, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000064/0001596532-26-000064-index.htm"}, {"action": "SELL", "amount": 55760630.491000004, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000060/0001596532-26-000060-index.htm"}, {"action": "SELL", "amount": 16934671.8492, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000054/0001596532-26-000054-index.htm"}, {"action": "SELL", "amount": 2994534.0326000005, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000318/0001596532-25-000318-index.htm"}, {"action": "SELL", "amount": 185323060.92259997, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000270/0001596532-25-000270-index.htm"}, {"action": "SELL", "amount": 8117894.8157, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000268/0001596532-25-000268-index.htm"}, {"action": "SELL", "amount": 63113565.9431, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000261/0001596532-25-000261-index.htm"}, {"action": "SELL", "amount": 3191739.5088000004, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000250/0001596532-25-000250-index.htm"}, {"action": "SELL", "amount": 26953512.0153, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000224/0001596532-25-000224-index.htm"}, {"action": "SELL", "amount": 48395902.1336, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000222/0001596532-25-000222-index.htm"}, {"action": "SELL", "amount": 243176281.198, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000220/0001596532-25-000220-index.htm"}, {"action": "SELL", "amount": 109841570.7445, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000210/0001596532-25-000210-index.htm"}], "latest": {"action": "SELL", "amount": 34417689.8944, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605809/000159653226000244/0001596532-26-000244-index.htm"}}, {"who": "Andreas Bechtolsheim", "who_key": "BECHTOLSHEIM ANDREAS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 588116299.2806, "net": -588116299.2806, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60780047.357999995, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000218/0001596532-26-000218-index.htm"}, {"action": "SELL", "amount": 79383280.92660001, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000188/0001596532-26-000188-index.htm"}, {"action": "SELL", "amount": 60989687.7272, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000186/0001596532-26-000186-index.htm"}, {"action": "SELL", "amount": 54231398.94800001, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000164/0001596532-26-000164-index.htm"}, {"action": "SELL", "amount": 39040875.6096, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000158/0001596532-26-000158-index.htm"}, {"action": "SELL", "amount": 42696873.382599995, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000156/0001596532-26-000156-index.htm"}, {"action": "SELL", "amount": 43049017.9674, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000148/0001596532-26-000148-index.htm"}, {"action": "SELL", "amount": 34743811.5674, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000138/0001596532-26-000138-index.htm"}, {"action": "SELL", "amount": 39135435.9443, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000136/0001596532-26-000136-index.htm"}, {"action": "SELL", "amount": 34508849.835899994, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000113/0001596532-26-000113-index.htm"}, {"action": "SELL", "amount": 31107343.665799998, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000109/0001596532-26-000109-index.htm"}, {"action": "SELL", "amount": 68449676.3478, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653220000303/0001596532-20-000303-index.htm"}], "latest": {"action": "SELL", "amount": 60780047.357999995, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000218/0001596532-26-000218-index.htm"}}, {"who": "Kenneth Duda", "who_key": "Duda Kenneth", "role": "President and CTO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 370243674.9965, "net": -370243674.9965, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7839496.458500001, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000248/0001596532-26-000248-index.htm"}, {"action": "SELL", "amount": 8818194.5639, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000232/0001596532-26-000232-index.htm"}, {"action": "SELL", "amount": 8034698.8245, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000210/0001596532-26-000210-index.htm"}, {"action": "SELL", "amount": 7388871.6155, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000166/0001596532-26-000166-index.htm"}, {"action": "SELL", "amount": 7428233.226500001, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000151/0001596532-26-000151-index.htm"}, {"action": "SELL", "amount": 8124913.885099999, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000080/0001596532-26-000080-index.htm"}, {"action": "SELL", "amount": 9472084.7298, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000062/0001596532-26-000062-index.htm"}, {"action": "SELL", "amount": 7780319.135900001, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000050/0001596532-26-000050-index.htm"}, {"action": "SELL", "amount": 8259002.1762999995, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000160580826000002/0001605808-26-000002-index.htm"}, {"action": "SELL", "amount": 7192212.399799999, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000005/0001596532-26-000005-index.htm"}, {"action": "SELL", "amount": 6896722.247, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000324/0001596532-25-000324-index.htm"}, {"action": "SELL", "amount": 7202391.1785, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000292/0001596532-25-000292-index.htm"}, {"action": "SELL", "amount": 7993813.2181, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000279/0001596532-25-000279-index.htm"}, {"action": "SELL", "amount": 7940523.885599999, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000273/0001596532-25-000273-index.htm"}, {"action": "SELL", "amount": 7644366.5244, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000226/0001596532-25-000226-index.htm"}, {"action": "SELL", "amount": 6226748.3977, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000193/0001596532-25-000193-index.htm"}, {"action": "SELL", "amount": 5164868.108100001, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000172/0001596532-25-000172-index.htm"}, {"action": "SELL", "amount": 14411584.048400002, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000108/0001596532-25-000108-index.htm"}, {"action": "SELL", "amount": 10683848.477999998, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000092/0001596532-25-000092-index.htm"}, {"action": "SELL", "amount": 2111.901, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000093/0001596532-25-000093-index.htm"}, {"action": "SELL", "amount": 13576070.545099998, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000069/0001596532-25-000069-index.htm"}, {"action": "SELL", "amount": 18497048.691999998, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000011/0001596532-25-000011-index.htm"}, {"action": "SELL", "amount": 18955756.2744, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000005/0001596532-25-000005-index.htm"}, {"action": "SELL", "amount": 17326174.691, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000408/0001596532-24-000408-index.htm"}, {"action": "SELL", "amount": 16814326.874600004, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000371/0001596532-24-000371-index.htm"}], "latest": {"action": "SELL", "amount": 7839496.458500001, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605808/000159653226000248/0001596532-26-000248-index.htm"}}, {"who": "Charles H. Giancarlo", "who_key": "Giancarlo Charles H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 33704739.0004, "net": -33704739.0004, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1336473.8634, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000155/0001596532-26-000155-index.htm"}, {"action": "SELL", "amount": 1352727.6746999999, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000134/0001596532-26-000134-index.htm"}, {"action": "SELL", "amount": 1403201.6139, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000077/0001596532-26-000077-index.htm"}, {"action": "SELL", "amount": 1007603.4328000001, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000052/0001596532-26-000052-index.htm"}, {"action": "SELL", "amount": 1029372.1499999999, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000043/0001596532-26-000043-index.htm"}, {"action": "SELL", "amount": 1123468.75, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000007/0001596532-26-000007-index.htm"}, {"action": "SELL", "amount": 1070291.3624, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000002/0001596532-26-000002-index.htm"}, {"action": "SELL", "amount": 1024748.8080000001, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000320/0001596532-25-000320-index.htm"}, {"action": "SELL", "amount": 1256956.9671999998, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000288/0001596532-25-000288-index.htm"}, {"action": "SELL", "amount": 1179890.12, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000277/0001596532-25-000277-index.htm"}, {"action": "SELL", "amount": 8608365.4427, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000275/0001596532-25-000275-index.htm"}, {"action": "SELL", "amount": 936043.5646000002, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000218/0001596532-25-000218-index.htm"}, {"action": "SELL", "amount": 794905.6042000001, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000180/0001596532-25-000180-index.htm"}, {"action": "SELL", "amount": 705440.1283999999, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000162/0001596532-25-000162-index.htm"}, {"action": "SELL", "amount": 708675.0399999999, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000097/0001596532-25-000097-index.htm"}, {"action": "SELL", "amount": 620385.8147999999, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000089/0001596532-25-000089-index.htm"}, {"action": "SELL", "amount": 712234.8208, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000065/0001596532-25-000065-index.htm"}, {"action": "SELL", "amount": 896157.6322, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000009/0001596532-25-000009-index.htm"}, {"action": "SELL", "amount": 892090.0201, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000002/0001596532-25-000002-index.htm"}, {"action": "SELL", "amount": 825302.9007, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000405/0001596532-24-000405-index.htm"}, {"action": "SELL", "amount": 786366.764, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000352/0001596532-24-000352-index.htm"}, {"action": "SELL", "amount": 765038.1819000001, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000338/0001596532-24-000338-index.htm"}, {"action": "SELL", "amount": 727068.558, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000334/0001596532-24-000334-index.htm"}, {"action": "SELL", "amount": 684553.3250999999, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000284/0001596532-24-000284-index.htm"}, {"action": "SELL", "amount": 705865.4929000001, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000260/0001596532-24-000260-index.htm"}], "latest": {"action": "SELL", "amount": 1336473.8634, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653226000155/0001596532-26-000155-index.htm"}}, {"who": "Marc Taxay", "who_key": "Taxay Marc", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10893425.2877, "net": -10893425.2877, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4593257.085599999, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000066/0001596532-25-000066-index.htm"}, {"action": "SELL", "amount": 1096292.968, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000406/0001596532-24-000406-index.htm"}, {"action": "SELL", "amount": 241693.91999999998, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000354/0001596532-24-000354-index.htm"}, {"action": "SELL", "amount": 242342.88, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000340/0001596532-24-000340-index.htm"}, {"action": "SELL", "amount": 1512431.9552, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000325/0001596532-24-000325-index.htm"}, {"action": "SELL", "amount": 220114.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000286/0001596532-24-000286-index.htm"}, {"action": "SELL", "amount": 221339.03999999998, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000262/0001596532-24-000262-index.htm"}, {"action": "SELL", "amount": 1327526.9451000001, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000229/0001596532-24-000229-index.htm"}, {"action": "SELL", "amount": 265739.76, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000161/0001596532-24-000161-index.htm"}, {"action": "SELL", "amount": 231880.0, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000027/0001596532-21-000027-index.htm"}, {"action": "SELL", "amount": 218360.75999999998, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000010/0001596532-21-000010-index.htm"}, {"action": "SELL", "amount": 722445.9737999999, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653220000292/0001596532-20-000292-index.htm"}], "latest": {"action": "SELL", "amount": 4593257.085599999, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000066/0001596532-25-000066-index.htm"}}, {"who": "John F. McCool", "who_key": "McCool John F", "role": "Chief Platform Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7409023.7924, "net": -7409023.7924, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1683584.2075, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000060/0001596532-25-000060-index.htm"}, {"action": "SELL", "amount": 1623654.9126000002, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000057/0001596532-25-000057-index.htm"}, {"action": "SELL", "amount": 11436.32, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000030/0001596532-25-000030-index.htm"}, {"action": "SELL", "amount": 31305.600000000002, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000410/0001596532-24-000410-index.htm"}, {"action": "SELL", "amount": 625008.929, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000395/0001596532-24-000395-index.htm"}, {"action": "SELL", "amount": 226200.72, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000353/0001596532-24-000353-index.htm"}, {"action": "SELL", "amount": 225254.6, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000339/0001596532-24-000339-index.htm"}, {"action": "SELL", "amount": 205036.56, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000324/0001596532-24-000324-index.htm"}, {"action": "SELL", "amount": 912531.3665, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000313/0001596532-24-000313-index.htm"}, {"action": "SELL", "amount": 206094.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000285/0001596532-24-000285-index.htm"}, {"action": "SELL", "amount": 205731.8, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000261/0001596532-24-000261-index.htm"}, {"action": "SELL", "amount": 175433.59999999998, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000228/0001596532-24-000228-index.htm"}, {"action": "SELL", "amount": 412178.864, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000222/0001596532-24-000222-index.htm"}, {"action": "SELL", "amount": 407709.97279999993, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000215/0001596532-24-000215-index.htm"}, {"action": "SELL", "amount": 150829.68, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000164/0001596532-24-000164-index.htm"}, {"action": "SELL", "amount": 105888.64, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000160/0001596532-24-000160-index.htm"}, {"action": "SELL", "amount": 125199.35999999999, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653224000142/0001596532-24-000142-index.htm"}, {"action": "SELL", "amount": 25837.559999999998, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000078/0001596532-21-000078-index.htm"}, {"action": "SELL", "amount": 26588.219999999998, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000020/0001596532-21-000020-index.htm"}, {"action": "SELL", "amount": 23518.88, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653220000310/0001596532-20-000310-index.htm"}], "latest": {"action": "SELL", "amount": 1683584.2075, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653225000060/0001596532-25-000060-index.htm"}}, {"who": "Anshul Sadana", "who_key": "Sadana Anshul", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5871387.1501, "net": -5871387.1501, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1150374.6, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000026/0001596532-21-000026-index.htm"}, {"action": "SELL", "amount": 1038946.135, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000009/0001596532-21-000009-index.htm"}, {"action": "SELL", "amount": 2499717.2958, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653220000300/0001596532-20-000300-index.htm"}, {"action": "SELL", "amount": 741610.4706, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653220000290/0001596532-20-000290-index.htm"}, {"action": "SELL", "amount": 440738.6487, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653220000282/0001596532-20-000282-index.htm"}], "latest": {"action": "SELL", "amount": 1150374.6, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000026/0001596532-21-000026-index.htm"}}, {"who": "Ann Mather", "who_key": "MATHER ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3157189.64, "net": -3157189.64, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67362.20999999999, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000077/0001596532-21-000077-index.htm"}, {"action": "SELL", "amount": 2256800.0, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000058/0001596532-21-000058-index.htm"}, {"action": "SELL", "amount": 292710.51, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000054/0001596532-21-000054-index.htm"}, {"action": "SELL", "amount": 128960.0, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000025/0001596532-21-000025-index.htm"}, {"action": "SELL", "amount": 121246.92, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000008/0001596532-21-000008-index.htm"}, {"action": "SELL", "amount": 290110.0, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653220000312/0001596532-20-000312-index.htm"}], "latest": {"action": "SELL", "amount": 67362.20999999999, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596532/000159653221000077/0001596532-21-000077-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -282229367.2084}, {"date": "2026-08-06", "net": -79383280.92660001}, {"date": "2026-08-12", "net": -119364068.3092}, {"date": "2026-08-20", "net": -8034698.8245}, {"date": "2026-08-21", "net": -79057.4934}, {"date": "2026-08-25", "net": -2648491.2324}, {"date": "2026-08-27", "net": -60780047.357999995}, {"date": "2026-09-01", "net": -119811.24}, {"date": "2026-09-08", "net": -985787.71}, {"date": "2026-09-21", "net": -8818194.5639}, {"date": "2026-09-25", "net": -13238021.5254}, {"date": "2026-10-07", "net": -21060920.4736}, {"date": "2026-10-09", "net": -34417689.8944}, {"date": "2026-10-20", "net": -7839496.458500001}], "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001968582-26-001070", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001968582-26-001069", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001968582-26-001068", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001968582-26-001067", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000242", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007324", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000239", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007315", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001959173-26-007306", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010084", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007299", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000234", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007116", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000232", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000230", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000616", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000225", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009209", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001596532-26-000220", "price_sensitive": false}], "performance": {"ticker": "ANET", "has_prices": true, "summary": {"n": 25, "avg": 1.2282968772785983, "win_rate": 1.0, "best": 4.988573242342485, "worst": 0.009146341463414524, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 186.96, "return": 0.009146341463414524}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 6422207503.0, "date": "2026-03-31", "score": 0.0, "ref_price": 122.78, "return": 0.536650920345333}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 120.77, "return": 0.5622257183075267}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 141.74, "return": 0.3310991957104556}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 134.39, "return": 0.4038990996353896}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 123.45, "return": 0.5283110571081409}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-13", "score": 0.0, "ref_price": 130.3, "return": 0.4479662317728317}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 143.1, "return": 0.3184486373165618}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 138.01, "return": 0.3670748496485762}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 111.61, "return": 0.6904399247379266}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 108.37, "return": 0.7409799760081202}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 68.17, "return": 1.7676397242188644}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 82.97, "return": 1.2739544413643484}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 109.64, "return": 0.7208135716891644}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 111.79, "return": 0.6877180427587438}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 107.23, "return": 0.7594889489881561}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-12-04", "score": 0.0, "ref_price": 105.43, "return": 0.7895285971734798}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 100.3925, "return": 0.8793236546554771}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 15001.0, "date": "2024-08-21", "score": 0.0, "ref_price": 88.9725, "return": 1.1205428643682036}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-08-14", "score": 0.0, "ref_price": 87.1625, "return": 1.1645776566757493}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-01", "score": 0.0, "ref_price": 52.71, "return": 2.579396698918611}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-11-01", "score": 0.0, "ref_price": 52.71, "return": 2.579396698918611}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 49.21, "return": 2.8339768339768336}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 40.7825, "return": 3.6262490038619504}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 31.505, "return": 4.988573242342485}]}, "price_series": [{"date": "2016-08-08", "close": 4.5044, "volume": 16755136.0}, {"date": "2016-08-09", "close": 4.6288, "volume": 14412240.0}, {"date": "2016-08-10", "close": 4.625, "volume": 7594912.0}, {"date": "2016-08-11", "close": 4.7162, "volume": 14206832.0}, {"date": "2016-08-12", "close": 4.7363, "volume": 9139760.0}, {"date": "2016-08-15", "close": 4.8906, "volume": 20718560.0}, {"date": "2016-08-16", "close": 4.85, "volume": 13499728.0}, {"date": "2016-08-17", "close": 4.8338, "volume": 10431984.0}, {"date": "2016-08-18", "close": 4.9394, "volume": 15750256.0}, {"date": "2016-08-19", "close": 4.945, "volume": 12439440.0}, {"date": "2016-08-22", "close": 4.8425, "volume": 11142144.0}, {"date": "2016-08-23", "close": 4.8775, "volume": 14728928.0}, {"date": "2016-08-24", "close": 4.8456, "volume": 6589584.0}, {"date": "2016-08-25", "close": 4.9244, "volume": 8436848.0}, {"date": "2016-08-26", "close": 4.9369, "volume": 8838544.0}, {"date": "2016-08-29", "close": 4.9856, "volume": 11129024.0}, {"date": "2016-08-30", "close": 4.9806, "volume": 11494240.0}, {"date": "2016-08-31", "close": 4.98, "volume": 7829472.0}, {"date": "2016-09-01", "close": 4.9794, "volume": 10764864.0}, {"date": "2016-09-02", "close": 5.0594, "volume": 11530224.0}, {"date": "2016-09-06", "close": 5.0744, "volume": 7813248.0}, {"date": "2016-09-07", "close": 5.0844, "volume": 6895520.0}, {"date": "2016-09-08", "close": 5.0844, "volume": 5441024.0}, {"date": "2016-09-09", "close": 4.985, "volume": 8604016.0}, {"date": "2016-09-12", "close": 5.0563, "volume": 8458816.0}, {"date": "2016-09-13", "close": 5.0456, "volume": 9566000.0}, {"date": "2016-09-14", "close": 5.1956, "volume": 28874416.0}, {"date": "2016-09-15", "close": 5.2769, "volume": 10870336.0}, {"date": "2016-09-16", "close": 5.3144, "volume": 18784016.0}, {"date": "2016-09-19", "close": 5.1269, "volume": 16435888.0}, {"date": "2016-09-20", "close": 5.1137, "volume": 10151792.0}, {"date": "2016-09-21", "close": 5.2356, "volume": 6956336.0}, {"date": "2016-09-22", "close": 5.3331, "volume": 11374416.0}, {"date": "2016-09-23", "close": 5.3575, "volume": 11290192.0}, {"date": "2016-09-26", "close": 5.3181, "volume": 5276336.0}, {"date": "2016-09-27", "close": 5.395, "volume": 7562032.0}, {"date": "2016-09-28", "close": 5.36, "volume": 12682096.0}, {"date": "2016-09-29", "close": 5.3262, "volume": 8648672.0}, {"date": "2016-09-30", "close": 5.3175, "volume": 11376224.0}, {"date": "2016-10-03", "close": 5.3156, "volume": 9950160.0}, {"date": "2016-10-04", "close": 5.3281, "volume": 6496688.0}, {"date": "2016-10-05", "close": 5.3106, "volume": 8390160.0}, {"date": "2016-10-06", "close": 5.3419, "volume": 5458896.0}, {"date": "2016-10-07", "close": 5.3213, "volume": 5448464.0}, {"date": "2016-10-10", "close": 5.4081, "volume": 16929296.0}, {"date": "2016-10-11", "close": 5.1881, "volume": 10239776.0}, {"date": "2016-10-12", "close": 5.1306, "volume": 5868672.0}, {"date": "2016-10-13", "close": 5.0475, "volume": 11099904.0}, {"date": "2016-10-14", "close": 5.0281, "volume": 7934112.0}, {"date": "2016-10-17", "close": 5.045, "volume": 7149520.0}, {"date": "2016-10-18", "close": 5.0538, "volume": 3772720.0}, {"date": "2016-10-19", "close": 5.1188, "volume": 5693488.0}, {"date": "2016-10-20", "close": 5.1163, "volume": 3762688.0}, {"date": "2016-10-21", "close": 5.2237, "volume": 5862096.0}, {"date": "2016-10-24", "close": 5.2519, "volume": 4134400.0}, {"date": "2016-10-25", "close": 5.27, "volume": 4776688.0}, {"date": "2016-10-26", "close": 5.2637, "volume": 5412208.0}, {"date": "2016-10-27", "close": 5.2881, "volume": 8530992.0}, {"date": "2016-10-28", "close": 5.3187, "volume": 14891152.0}, {"date": "2016-10-31", "close": 5.2969, "volume": 10964560.0}, {"date": "2016-11-01", "close": 5.2606, "volume": 11934336.0}, {"date": "2016-11-02", "close": 5.1819, "volume": 9100832.0}, {"date": "2016-11-03", "close": 5.13, "volume": 16446752.0}, {"date": "2016-11-04", "close": 5.2069, "volume": 29430640.0}, {"date": "2016-11-07", "close": 5.365, "volume": 20396944.0}, {"date": "2016-11-08", "close": 5.3794, "volume": 13500992.0}, {"date": "2016-11-09", "close": 5.3375, "volume": 13392000.0}, {"date": "2016-11-10", "close": 5.3694, "volume": 17264528.0}, {"date": "2016-11-11", "close": 5.3844, "volume": 11645088.0}, {"date": "2016-11-14", "close": 5.4894, "volume": 19151200.0}, {"date": "2016-11-15", "close": 5.4869, "volume": 15938240.0}, {"date": "2016-11-16", "close": 5.5044, "volume": 7383520.0}, {"date": "2016-11-17", "close": 5.5025, "volume": 4410240.0}, {"date": "2016-11-18", "close": 5.4988, "volume": 8592288.0}, {"date": "2016-11-21", "close": 5.905, "volume": 38436864.0}, {"date": "2016-11-22", "close": 5.9238, "volume": 13677872.0}, {"date": "2016-11-23", "close": 5.9494, "volume": 7820688.0}, {"date": "2016-11-25", "close": 5.9162, "volume": 5847968.0}, {"date": "2016-11-28", "close": 5.9981, "volume": 9921520.0}, {"date": "2016-11-29", "close": 5.9706, "volume": 9503872.0}, {"date": "2016-11-30", "close": 5.9256, "volume": 10663232.0}, {"date": "2016-12-01", "close": 5.8312, "volume": 12538960.0}, {"date": "2016-12-02", "close": 5.8231, "volume": 13545536.0}, {"date": "2016-12-05", "close": 5.7969, "volume": 12294816.0}, {"date": "2016-12-06", "close": 5.8663, "volume": 10910944.0}, {"date": "2016-12-07", "close": 6.1169, "volume": 20445408.0}, {"date": "2016-12-08", "close": 5.985, "volume": 10627008.0}, {"date": "2016-12-09", "close": 5.9006, "volume": 8200688.0}, {"date": "2016-12-12", "close": 5.8213, "volume": 14535296.0}, {"date": "2016-12-13", "close": 5.9394, "volume": 9789024.0}, {"date": "2016-12-14", "close": 6.1175, "volume": 22884320.0}, {"date": "2016-12-15", "close": 6.0494, "volume": 15822528.0}, {"date": "2016-12-16", "close": 6.0425, "volume": 14207728.0}, {"date": "2016-12-19", "close": 6.1212, "volume": 14832272.0}, {"date": "2016-12-20", "close": 6.125, "volume": 8872848.0}, {"date": "2016-12-21", "close": 6.1219, "volume": 5220560.0}, {"date": "2016-12-22", "close": 6.0538, "volume": 7674320.0}, {"date": "2016-12-23", "close": 6.0581, "volume": 2218992.0}, {"date": "2016-12-27", "close": 6.1137, "volume": 7170240.0}, {"date": "2016-12-28", "close": 6.0781, "volume": 6957984.0}, {"date": "2016-12-29", "close": 6.0456, "volume": 3839232.0}, {"date": "2016-12-30", "close": 6.0481, "volume": 4002880.0}, {"date": "2017-01-03", "close": 6.0663, "volume": 8770896.0}, {"date": "2017-01-04", "close": 6.3581, "volume": 33951216.0}, {"date": "2017-01-05", "close": 6.3712, "volume": 15636096.0}, {"date": "2017-01-06", "close": 6.33, "volume": 7581280.0}, {"date": "2017-01-09", "close": 6.22, "volume": 12053568.0}, {"date": "2017-01-10", "close": 6.2763, "volume": 6729808.0}, {"date": "2017-01-11", "close": 6.2169, "volume": 7751168.0}, {"date": "2017-01-12", "close": 6.1875, "volume": 9453008.0}, {"date": "2017-01-13", "close": 6.2669, "volume": 5884144.0}, {"date": "2017-01-17", "close": 5.5144, "volume": 73320640.0}, {"date": "2017-01-18", "close": 5.5444, "volume": 19846224.0}, {"date": "2017-01-19", "close": 5.6075, "volume": 10117696.0}, {"date": "2017-01-20", "close": 5.6125, "volume": 11715232.0}, {"date": "2017-01-23", "close": 5.6044, "volume": 11905728.0}, {"date": "2017-01-24", "close": 5.7794, "volume": 11123600.0}, {"date": "2017-01-25", "close": 5.8175, "volume": 7959776.0}, {"date": "2017-01-26", "close": 5.8069, "volume": 5113968.0}, {"date": "2017-01-27", "close": 5.8613, "volume": 5594176.0}, {"date": "2017-01-30", "close": 5.8544, "volume": 5886832.0}, {"date": "2017-01-31", "close": 5.875, "volume": 6513440.0}, {"date": "2017-02-01", "close": 5.8925, "volume": 7252048.0}, {"date": "2017-02-02", "close": 5.93, "volume": 9421664.0}, {"date": "2017-02-03", "close": 5.97, "volume": 7064272.0}, {"date": "2017-02-06", "close": 5.9694, "volume": 5736800.0}, {"date": "2017-02-07", "close": 5.9994, "volume": 4484832.0}, {"date": "2017-02-08", "close": 6.0912, "volume": 8312304.0}, {"date": "2017-02-09", "close": 6.1131, "volume": 7377888.0}, {"date": "2017-02-10", "close": 6.1738, "volume": 6525680.0}, {"date": "2017-02-13", "close": 6.2438, "volume": 13496064.0}, {"date": "2017-02-14", "close": 6.295, "volume": 8421040.0}, {"date": "2017-02-15", "close": 6.2919, "volume": 11449920.0}, {"date": "2017-02-16", "close": 6.2606, "volume": 26008832.0}, {"date": "2017-02-17", "close": 7.4413, "volume": 94555200.0}, {"date": "2017-02-21", "close": 7.6638, "volume": 26630496.0}, {"date": "2017-02-22", "close": 7.6125, "volume": 13759696.0}, {"date": "2017-02-23", "close": 7.3656, "volume": 18274448.0}, {"date": "2017-02-24", "close": 7.5369, "volume": 14373280.0}, {"date": "2017-02-27", "close": 7.5244, "volume": 9943648.0}, {"date": "2017-02-28", "close": 7.4369, "volume": 10386256.0}, {"date": "2017-03-01", "close": 7.54, "volume": 12447376.0}, {"date": "2017-03-02", "close": 7.4681, "volume": 7520256.0}, {"date": "2017-03-03", "close": 7.4981, "volume": 8018736.0}, {"date": "2017-03-06", "close": 7.4644, "volume": 11746656.0}, {"date": "2017-03-07", "close": 7.5675, "volume": 14902944.0}, {"date": "2017-03-08", "close": 7.7206, "volume": 22932080.0}, {"date": "2017-03-09", "close": 7.6931, "volume": 8835104.0}, {"date": "2017-03-10", "close": 7.7606, "volume": 9310656.0}, {"date": "2017-03-13", "close": 7.9669, "volume": 17951872.0}, {"date": "2017-03-14", "close": 7.9375, "volume": 11669856.0}, {"date": "2017-03-15", "close": 8.0175, "volume": 18081984.0}, {"date": "2017-03-16", "close": 7.9463, "volume": 14334784.0}, {"date": "2017-03-17", "close": 8.0062, "volume": 16452048.0}, {"date": "2017-03-20", "close": 8.1456, "volume": 11445808.0}, {"date": "2017-03-21", "close": 7.9981, "volume": 17742048.0}, {"date": "2017-03-22", "close": 8.1587, "volume": 14116048.0}, {"date": "2017-03-23", "close": 8.13, "volume": 8974592.0}, {"date": "2017-03-24", "close": 8.2356, "volume": 10140992.0}, {"date": "2017-03-27", "close": 8.2613, "volume": 8745024.0}, {"date": "2017-03-28", "close": 8.3731, "volume": 12276864.0}, {"date": "2017-03-29", "close": 8.3313, "volume": 8278160.0}, {"date": "2017-03-30", "close": 8.3006, "volume": 6528528.0}, {"date": "2017-03-31", "close": 8.2669, "volume": 11811424.0}, {"date": "2017-04-03", "close": 8.2312, "volume": 16627648.0}, {"date": "2017-04-04", "close": 8.325, "volume": 16340128.0}, {"date": "2017-04-05", "close": 8.375, "volume": 25146064.0}, {"date": "2017-04-06", "close": 8.4, "volume": 14674768.0}, {"date": "2017-04-07", "close": 8.2781, "volume": 9779824.0}, {"date": "2017-04-10", "close": 8.3294, "volume": 6724336.0}, {"date": "2017-04-11", "close": 8.3331, "volume": 7924704.0}, {"date": "2017-04-12", "close": 8.2169, "volume": 11638624.0}, {"date": "2017-04-13", "close": 8.21, "volume": 5146224.0}, {"date": "2017-04-17", "close": 8.2969, "volume": 7690992.0}, {"date": "2017-04-18", "close": 8.31, "volume": 5158768.0}, {"date": "2017-04-19", "close": 8.3644, "volume": 7212912.0}, {"date": "2017-04-20", "close": 8.5294, "volume": 11507152.0}, {"date": "2017-04-21", "close": 8.5412, "volume": 6745280.0}, {"date": "2017-04-24", "close": 8.6875, "volume": 10718656.0}, {"date": "2017-04-25", "close": 8.7137, "volume": 9523888.0}, {"date": "2017-04-26", "close": 8.71, "volume": 11265248.0}, {"date": "2017-04-27", "close": 8.7281, "volume": 10080368.0}, {"date": "2017-04-28", "close": 8.7275, "volume": 14783552.0}, {"date": "2017-05-01", "close": 8.8187, "volume": 11291216.0}, {"date": "2017-05-02", "close": 8.8244, "volume": 15192448.0}, {"date": "2017-05-03", "close": 8.7925, "volume": 10865120.0}, {"date": "2017-05-04", "close": 8.7625, "volume": 25741232.0}, {"date": "2017-05-05", "close": 9.045, "volume": 36126752.0}, {"date": "2017-05-08", "close": 8.9219, "volume": 14244256.0}, {"date": "2017-05-09", "close": 9.0581, "volume": 11080576.0}, {"date": "2017-05-10", "close": 9.0894, "volume": 11410640.0}, {"date": "2017-05-11", "close": 9.1263, "volume": 9018080.0}, {"date": "2017-05-12", "close": 9.1762, "volume": 7629088.0}, {"date": "2017-05-15", "close": 9.2137, "volume": 9268848.0}, {"date": "2017-05-16", "close": 9.2156, "volume": 18894528.0}, {"date": "2017-05-17", "close": 8.8975, "volume": 14514144.0}, {"date": "2017-05-18", "close": 8.9675, "volume": 12862656.0}, {"date": "2017-05-19", "close": 9.0044, "volume": 9950384.0}, {"date": "2017-05-22", "close": 8.9469, "volume": 11329120.0}, {"date": "2017-05-23", "close": 8.95, "volume": 13030560.0}, {"date": "2017-05-24", "close": 9.0175, "volume": 6521920.0}, {"date": "2017-05-25", "close": 9.2538, "volume": 15873456.0}, {"date": "2017-05-26", "close": 9.1531, "volume": 9906336.0}, {"date": "2017-05-30", "close": 9.2012, "volume": 10452944.0}, {"date": "2017-05-31", "close": 9.2112, "volume": 41752576.0}, {"date": "2017-06-01", "close": 9.2825, "volume": 25081184.0}, {"date": "2017-06-02", "close": 9.5162, "volume": 20499056.0}, {"date": "2017-06-05", "close": 9.6456, "volume": 14845344.0}, {"date": "2017-06-06", "close": 9.7094, "volume": 10166176.0}, {"date": "2017-06-07", "close": 9.7531, "volume": 9995024.0}, {"date": "2017-06-08", "close": 9.8294, "volume": 9366768.0}, {"date": "2017-06-09", "close": 9.3413, "volume": 16247632.0}, {"date": "2017-06-12", "close": 9.36, "volume": 18458688.0}, {"date": "2017-06-13", "close": 9.4863, "volume": 10086144.0}, {"date": "2017-06-14", "close": 9.4406, "volume": 8815984.0}, {"date": "2017-06-15", "close": 9.4519, "volume": 8632304.0}, {"date": "2017-06-16", "close": 9.4738, "volume": 24929392.0}, {"date": "2017-06-19", "close": 9.7912, "volume": 13106320.0}, {"date": "2017-06-20", "close": 9.6894, "volume": 9374224.0}, {"date": "2017-06-21", "close": 9.885, "volume": 13346080.0}, {"date": "2017-06-22", "close": 9.9238, "volume": 8644048.0}, {"date": "2017-06-23", "close": 10.1013, "volume": 24439536.0}, {"date": "2017-06-26", "close": 9.8613, "volume": 14556080.0}, {"date": "2017-06-27", "close": 9.5512, "volume": 12094784.0}, {"date": "2017-06-28", "close": 9.7044, "volume": 11819200.0}, {"date": "2017-06-29", "close": 9.3719, "volume": 11690464.0}, {"date": "2017-06-30", "close": 9.3619, "volume": 8753552.0}, {"date": "2017-07-03", "close": 9.1806, "volume": 5725248.0}, {"date": "2017-07-05", "close": 9.2888, "volume": 14727328.0}, {"date": "2017-07-06", "close": 9.0894, "volume": 10154272.0}, {"date": "2017-07-07", "close": 9.2981, "volume": 11560960.0}, {"date": "2017-07-10", "close": 9.3344, "volume": 10764864.0}, {"date": "2017-07-11", "close": 9.5725, "volume": 8802160.0}, {"date": "2017-07-12", "close": 9.7112, "volume": 9802928.0}, {"date": "2017-07-13", "close": 9.6731, "volume": 6004336.0}, {"date": "2017-07-14", "close": 9.6944, "volume": 4815792.0}, {"date": "2017-07-17", "close": 9.7012, "volume": 5764752.0}, {"date": "2017-07-18", "close": 9.7494, "volume": 6647072.0}, {"date": "2017-07-19", "close": 9.8519, "volume": 7063696.0}, {"date": "2017-07-20", "close": 9.8, "volume": 5740608.0}, {"date": "2017-07-21", "close": 9.5575, "volume": 18900672.0}, {"date": "2017-07-24", "close": 9.7012, "volume": 8070848.0}, {"date": "2017-07-25", "close": 9.875, "volume": 6482112.0}, {"date": "2017-07-26", "close": 9.825, "volume": 9208432.0}, {"date": "2017-07-27", "close": 9.5025, "volume": 11918528.0}, {"date": "2017-07-28", "close": 9.4, "volume": 15870496.0}, {"date": "2017-07-31", "close": 9.3306, "volume": 16154512.0}, {"date": "2017-08-01", "close": 9.2375, "volume": 11478912.0}, {"date": "2017-08-02", "close": 8.9663, "volume": 18599328.0}, {"date": "2017-08-03", "close": 9.0031, "volume": 24751664.0}, {"date": "2017-08-04", "close": 10.7531, "volume": 79955184.0}, {"date": "2017-08-07", "close": 10.8594, "volume": 26172848.0}, {"date": "2017-08-08", "close": 10.6213, "volume": 18742720.0}, {"date": "2017-08-09", "close": 10.4663, "volume": 17907904.0}, {"date": "2017-08-10", "close": 10.2937, "volume": 23867600.0}, {"date": "2017-08-11", "close": 10.3556, "volume": 10030272.0}, {"date": "2017-08-14", "close": 10.6125, "volume": 10241728.0}, {"date": "2017-08-15", "close": 10.6619, "volume": 9097408.0}, {"date": "2017-08-16", "close": 10.8544, "volume": 13623584.0}, {"date": "2017-08-17", "close": 10.6913, "volume": 12543712.0}, {"date": "2017-08-18", "close": 10.7506, "volume": 10430256.0}, {"date": "2017-08-21", "close": 10.7506, "volume": 10632992.0}, {"date": "2017-08-22", "close": 10.9531, "volume": 13446208.0}, {"date": "2017-08-23", "close": 10.8444, "volume": 8717248.0}, {"date": "2017-08-24", "close": 10.9444, "volume": 10130336.0}, {"date": "2017-08-25", "close": 10.8581, "volume": 6694304.0}, {"date": "2017-08-28", "close": 10.8819, "volume": 8375552.0}, {"date": "2017-08-29", "close": 10.83, "volume": 6721424.0}, {"date": "2017-08-30", "close": 11.1219, "volume": 9196336.0}, {"date": "2017-08-31", "close": 11.0094, "volume": 12484352.0}, {"date": "2017-09-01", "close": 11.0931, "volume": 6986480.0}, {"date": "2017-09-05", "close": 10.9519, "volume": 12940784.0}, {"date": "2017-09-06", "close": 10.7956, "volume": 13371488.0}, {"date": "2017-09-07", "close": 10.8531, "volume": 7711312.0}, {"date": "2017-09-08", "close": 10.7925, "volume": 5089472.0}, {"date": "2017-09-11", "close": 10.9569, "volume": 6268256.0}, {"date": "2017-09-12", "close": 10.8638, "volume": 6771344.0}, {"date": "2017-09-13", "close": 10.9306, "volume": 10483840.0}, {"date": "2017-09-14", "close": 10.9338, "volume": 9728816.0}, {"date": "2017-09-15", "close": 11.06, "volume": 22057376.0}, {"date": "2017-09-18", "close": 11.4175, "volume": 18157408.0}, {"date": "2017-09-19", "close": 11.3575, "volume": 12335360.0}, {"date": "2017-09-20", "close": 11.7806, "volume": 15575472.0}, {"date": "2017-09-21", "close": 11.7019, "volume": 9692928.0}, {"date": "2017-09-22", "close": 11.9406, "volume": 14511760.0}, {"date": "2017-09-25", "close": 11.3019, "volume": 20415984.0}, {"date": "2017-09-26", "close": 11.4163, "volume": 10409984.0}, {"date": "2017-09-27", "close": 11.6594, "volume": 9702608.0}, {"date": "2017-09-28", "close": 11.7219, "volume": 9365616.0}, {"date": "2017-09-29", "close": 11.8506, "volume": 7139168.0}, {"date": "2017-10-02", "close": 11.9019, "volume": 7449376.0}, {"date": "2017-10-03", "close": 11.8387, "volume": 5038848.0}, {"date": "2017-10-04", "close": 11.9175, "volume": 6248928.0}, {"date": "2017-10-05", "close": 11.8975, "volume": 5767200.0}, {"date": "2017-10-06", "close": 12.0581, "volume": 11553120.0}, {"date": "2017-10-09", "close": 12.0856, "volume": 7835552.0}, {"date": "2017-10-10", "close": 12.0513, "volume": 6647472.0}, {"date": "2017-10-11", "close": 12.0594, "volume": 5344400.0}, {"date": "2017-10-12", "close": 11.9506, "volume": 8156464.0}, {"date": "2017-10-13", "close": 11.9462, "volume": 9929536.0}, {"date": "2017-10-16", "close": 11.7994, "volume": 8350784.0}, {"date": "2017-10-17", "close": 11.9131, "volume": 5681648.0}, {"date": "2017-10-18", "close": 11.8713, "volume": 4619248.0}, {"date": "2017-10-19", "close": 11.8831, "volume": 8315264.0}, {"date": "2017-10-20", "close": 11.98, "volume": 5136432.0}, {"date": "2017-10-23", "close": 11.9731, "volume": 7438064.0}, {"date": "2017-10-24", "close": 12.0688, "volume": 5468128.0}, {"date": "2017-10-25", "close": 11.8506, "volume": 7321184.0}, {"date": "2017-10-26", "close": 11.9894, "volume": 6878048.0}, {"date": "2017-10-27", "close": 12.2281, "volume": 8900464.0}, {"date": "2017-10-30", "close": 12.26, "volume": 13375872.0}, {"date": "2017-10-31", "close": 12.4931, "volume": 13092192.0}, {"date": "2017-11-01", "close": 12.3287, "volume": 15899280.0}, {"date": "2017-11-02", "close": 11.3231, "volume": 43881920.0}, {"date": "2017-11-03", "close": 12.5931, "volume": 51280608.0}, {"date": "2017-11-06", "close": 12.9175, "volume": 18335392.0}, {"date": "2017-11-07", "close": 13.0975, "volume": 22998176.0}, {"date": "2017-11-08", "close": 13.3869, "volume": 19435520.0}, {"date": "2017-11-09", "close": 13.3469, "volume": 16169344.0}, {"date": "2017-11-10", "close": 13.8156, "volume": 18551088.0}, {"date": "2017-11-13", "close": 14.0719, "volume": 15411536.0}, {"date": "2017-11-14", "close": 14.1938, "volume": 10113120.0}, {"date": "2017-11-15", "close": 14.0563, "volume": 9863424.0}, {"date": "2017-11-16", "close": 14.4856, "volume": 13598976.0}, {"date": "2017-11-17", "close": 14.6138, "volume": 9299184.0}, {"date": "2017-11-20", "close": 15.1144, "volume": 11528688.0}, {"date": "2017-11-21", "close": 15.0894, "volume": 15269152.0}, {"date": "2017-11-22", "close": 14.9381, "volume": 9870208.0}, {"date": "2017-11-24", "close": 15.1288, "volume": 4769808.0}, {"date": "2017-11-27", "close": 14.915, "volume": 8674064.0}, {"date": "2017-11-28", "close": 15.2219, "volume": 8638096.0}, {"date": "2017-11-29", "close": 14.6381, "volume": 19372304.0}, {"date": "2017-11-30", "close": 14.57, "volume": 13414208.0}, {"date": "2017-12-01", "close": 14.2906, "volume": 18217152.0}, {"date": "2017-12-04", "close": 13.0925, "volume": 41371008.0}, {"date": "2017-12-05", "close": 13.1906, "volume": 20351440.0}, {"date": "2017-12-06", "close": 13.3038, "volume": 10105504.0}, {"date": "2017-12-07", "close": 13.7413, "volume": 14426816.0}, {"date": "2017-12-08", "close": 13.9244, "volume": 12407312.0}, {"date": "2017-12-11", "close": 13.9806, "volume": 9227120.0}, {"date": "2017-12-12", "close": 13.6406, "volume": 11298928.0}, {"date": "2017-12-13", "close": 14.0706, "volume": 12658416.0}, {"date": "2017-12-14", "close": 14.17, "volume": 12523968.0}, {"date": "2017-12-15", "close": 14.4394, "volume": 17026672.0}, {"date": "2017-12-18", "close": 14.7119, "volume": 10505888.0}, {"date": "2017-12-19", "close": 14.75, "volume": 13286064.0}, {"date": "2017-12-20", "close": 14.6344, "volume": 9220800.0}, {"date": "2017-12-21", "close": 14.7475, "volume": 9728400.0}, {"date": "2017-12-22", "close": 14.7844, "volume": 10038784.0}, {"date": "2017-12-26", "close": 14.7288, "volume": 6840928.0}, {"date": "2017-12-27", "close": 14.9688, "volume": 6248416.0}, {"date": "2017-12-28", "close": 15.04, "volume": 6662992.0}, {"date": "2017-12-29", "close": 14.7238, "volume": 6650704.0}, {"date": "2018-01-02", "close": 14.4394, "volume": 13956048.0}, {"date": "2018-01-03", "close": 14.725, "volume": 8938000.0}, {"date": "2018-01-04", "close": 14.5431, "volume": 13377712.0}, {"date": "2018-01-05", "close": 14.7981, "volume": 8088848.0}, {"date": "2018-01-08", "close": 15.6913, "volume": 22141152.0}, {"date": "2018-01-09", "close": 15.6237, "volume": 11307056.0}, {"date": "2018-01-10", "close": 15.7675, "volume": 10112480.0}, {"date": "2018-01-11", "close": 16.2994, "volume": 17350992.0}, {"date": "2018-01-12", "close": 16.1894, "volume": 13187360.0}, {"date": "2018-01-16", "close": 15.7981, "volume": 14414640.0}, {"date": "2018-01-17", "close": 16.4256, "volume": 14468416.0}, {"date": "2018-01-18", "close": 16.5744, "volume": 10238112.0}, {"date": "2018-01-19", "close": 16.9275, "volume": 10900544.0}, {"date": "2018-01-22", "close": 17.23, "volume": 11963136.0}, {"date": "2018-01-23", "close": 17.0712, "volume": 15075168.0}, {"date": "2018-01-24", "close": 17.0712, "volume": 11328112.0}, {"date": "2018-01-25", "close": 17.2975, "volume": 8435696.0}, {"date": "2018-01-26", "close": 17.7188, "volume": 7871936.0}, {"date": "2018-01-29", "close": 17.3744, "volume": 11679984.0}, {"date": "2018-01-30", "close": 17.2019, "volume": 21731568.0}, {"date": "2018-01-31", "close": 17.2388, "volume": 14938480.0}, {"date": "2018-02-01", "close": 17.1875, "volume": 13204528.0}, {"date": "2018-02-02", "close": 17.0925, "volume": 12163344.0}, {"date": "2018-02-05", "close": 16.5856, "volume": 19448816.0}, {"date": "2018-02-06", "close": 17.0238, "volume": 16048400.0}, {"date": "2018-02-07", "close": 17.6013, "volume": 18264528.0}, {"date": "2018-02-08", "close": 16.5325, "volume": 18406272.0}, {"date": "2018-02-09", "close": 17.0344, "volume": 18352224.0}, {"date": "2018-02-12", "close": 17.7838, "volume": 20325296.0}, {"date": "2018-02-13", "close": 18.2862, "volume": 16188928.0}, {"date": "2018-02-14", "close": 18.8825, "volume": 23522320.0}, {"date": "2018-02-15", "close": 19.2475, "volume": 44893760.0}, {"date": "2018-02-16", "close": 15.5931, "volume": 141940208.0}, {"date": "2018-02-20", "close": 15.6031, "volume": 36021152.0}, {"date": "2018-02-21", "close": 14.8769, "volume": 47840912.0}, {"date": "2018-02-22", "close": 15.2913, "volume": 25581552.0}, {"date": "2018-02-23", "close": 15.37, "volume": 20762336.0}, {"date": "2018-02-26", "close": 16.2406, "volume": 26940688.0}, {"date": "2018-02-27", "close": 16.1962, "volume": 22560960.0}, {"date": "2018-02-28", "close": 16.8588, "volume": 34236224.0}, {"date": "2018-03-01", "close": 16.4875, "volume": 25814992.0}, {"date": "2018-03-02", "close": 16.9688, "volume": 22620112.0}, {"date": "2018-03-05", "close": 17.6163, "volume": 32807120.0}, {"date": "2018-03-06", "close": 18.0375, "volume": 28862720.0}, {"date": "2018-03-07", "close": 18.2237, "volume": 19874096.0}, {"date": "2018-03-08", "close": 18.3606, "volume": 17733920.0}, {"date": "2018-03-09", "close": 18.4469, "volume": 14735280.0}, {"date": "2018-03-12", "close": 18.5875, "volume": 19315824.0}, {"date": "2018-03-13", "close": 18.105, "volume": 19182112.0}, {"date": "2018-03-14", "close": 18.6563, "volume": 22244992.0}, {"date": "2018-03-15", "close": 18.4937, "volume": 14254272.0}, {"date": "2018-03-16", "close": 18.3575, "volume": 12137952.0}, {"date": "2018-03-19", "close": 17.3369, "volume": 30057456.0}, {"date": "2018-03-20", "close": 17.8388, "volume": 18378176.0}, {"date": "2018-03-21", "close": 17.6687, "volume": 9851680.0}, {"date": "2018-03-22", "close": 17.1088, "volume": 14866064.0}, {"date": "2018-03-23", "close": 16.5131, "volume": 19606720.0}, {"date": "2018-03-26", "close": 16.9363, "volume": 16670624.0}, {"date": "2018-03-27", "close": 15.8562, "volume": 22394768.0}, {"date": "2018-03-28", "close": 15.3212, "volume": 28556720.0}, {"date": "2018-03-29", "close": 15.9563, "volume": 19997312.0}, {"date": "2018-04-02", "close": 15.8444, "volume": 16860560.0}, {"date": "2018-04-03", "close": 15.8444, "volume": 15586144.0}, {"date": "2018-04-04", "close": 16.185, "volume": 13549648.0}, {"date": "2018-04-05", "close": 16.4213, "volume": 16714496.0}, {"date": "2018-04-06", "close": 16.17, "volume": 12749104.0}, {"date": "2018-04-09", "close": 16.2188, "volume": 8807216.0}, {"date": "2018-04-10", "close": 16.6994, "volume": 11767472.0}, {"date": "2018-04-11", "close": 16.6612, "volume": 8054304.0}, {"date": "2018-04-12", "close": 16.8056, "volume": 10118336.0}, {"date": "2018-04-13", "close": 15.2625, "volume": 44246880.0}, {"date": "2018-04-16", "close": 14.965, "volume": 24410720.0}, {"date": "2018-04-17", "close": 16.05, "volume": 29915344.0}, {"date": "2018-04-18", "close": 16.1563, "volume": 11680976.0}, {"date": "2018-04-19", "close": 16.0231, "volume": 11676160.0}, {"date": "2018-04-20", "close": 16.2906, "volume": 10530832.0}, {"date": "2018-04-23", "close": 15.8863, "volume": 11129584.0}, {"date": "2018-04-24", "close": 15.7538, "volume": 15441328.0}, {"date": "2018-04-25", "close": 15.8138, "volume": 10341184.0}, {"date": "2018-04-26", "close": 16.2194, "volume": 8900752.0}, {"date": "2018-04-27", "close": 16.4219, "volume": 11550208.0}, {"date": "2018-04-30", "close": 16.5344, "volume": 13171056.0}, {"date": "2018-05-01", "close": 16.5794, "volume": 10854608.0}, {"date": "2018-05-02", "close": 16.5912, "volume": 14250800.0}, {"date": "2018-05-03", "close": 16.7406, "volume": 18880192.0}, {"date": "2018-05-04", "close": 15.3156, "volume": 54181808.0}, {"date": "2018-05-07", "close": 15.7725, "volume": 26182640.0}, {"date": "2018-05-08", "close": 16.2056, "volume": 18247808.0}, {"date": "2018-05-09", "close": 16.2138, "volume": 13919744.0}, {"date": "2018-05-10", "close": 16.2913, "volume": 19569728.0}, {"date": "2018-05-11", "close": 16.2444, "volume": 9385568.0}, {"date": "2018-05-14", "close": 15.845, "volume": 16907856.0}, {"date": "2018-05-15", "close": 15.5969, "volume": 11755664.0}, {"date": "2018-05-16", "close": 15.5706, "volume": 10056656.0}, {"date": "2018-05-17", "close": 15.4669, "volume": 21410912.0}, {"date": "2018-05-18", "close": 15.5056, "volume": 7702320.0}, {"date": "2018-05-21", "close": 15.8906, "volume": 14950752.0}, {"date": "2018-05-22", "close": 15.6013, "volume": 12869360.0}, {"date": "2018-05-23", "close": 15.9987, "volume": 10798960.0}, {"date": "2018-05-24", "close": 15.7881, "volume": 8202624.0}, {"date": "2018-05-25", "close": 15.9844, "volume": 8504112.0}, {"date": "2018-05-29", "close": 15.9913, "volume": 17100464.0}, {"date": "2018-05-30", "close": 15.7281, "volume": 14261040.0}, {"date": "2018-05-31", "close": 15.7225, "volume": 14158368.0}, {"date": "2018-06-01", "close": 16.3263, "volume": 17051120.0}, {"date": "2018-06-04", "close": 16.7675, "volume": 14869072.0}, {"date": "2018-06-05", "close": 17.1719, "volume": 20807008.0}, {"date": "2018-06-06", "close": 17.3912, "volume": 20041824.0}, {"date": "2018-06-07", "close": 16.9312, "volume": 12387584.0}, {"date": "2018-06-08", "close": 17.1094, "volume": 8238656.0}, {"date": "2018-06-11", "close": 16.98, "volume": 16364320.0}, {"date": "2018-06-12", "close": 17.165, "volume": 8878448.0}, {"date": "2018-06-13", "close": 17.5712, "volume": 13564320.0}, {"date": "2018-06-14", "close": 17.57, "volume": 12177600.0}, {"date": "2018-06-15", "close": 17.9138, "volume": 21830128.0}, {"date": "2018-06-18", "close": 17.4513, "volume": 15974400.0}, {"date": "2018-06-19", "close": 17.1125, "volume": 11923904.0}, {"date": "2018-06-20", "close": 17.7338, "volume": 16437920.0}, {"date": "2018-06-21", "close": 17.4575, "volume": 7755312.0}, {"date": "2018-06-22", "close": 17.0406, "volume": 19126928.0}, {"date": "2018-06-25", "close": 16.2425, "volume": 21550048.0}, {"date": "2018-06-26", "close": 16.3988, "volume": 11490768.0}, {"date": "2018-06-27", "close": 15.8931, "volume": 14626112.0}, {"date": "2018-06-28", "close": 16.1419, "volume": 8824224.0}, {"date": "2018-06-29", "close": 16.0931, "volume": 6604784.0}, {"date": "2018-07-02", "close": 16.335, "volume": 7046304.0}, {"date": "2018-07-03", "close": 15.9919, "volume": 6292768.0}, {"date": "2018-07-05", "close": 16.1194, "volume": 8269072.0}, {"date": "2018-07-06", "close": 16.3994, "volume": 5032784.0}, {"date": "2018-07-09", "close": 16.9037, "volume": 12016192.0}, {"date": "2018-07-10", "close": 16.7844, "volume": 6047040.0}, {"date": "2018-07-11", "close": 16.8325, "volume": 6172208.0}, {"date": "2018-07-12", "close": 17.3975, "volume": 8333264.0}, {"date": "2018-07-13", "close": 16.6556, "volume": 22827952.0}, {"date": "2018-07-16", "close": 16.9275, "volume": 11309536.0}, {"date": "2018-07-17", "close": 17.1175, "volume": 4609984.0}, {"date": "2018-07-18", "close": 17.1681, "volume": 5071600.0}, {"date": "2018-07-19", "close": 17.2656, "volume": 9384864.0}, {"date": "2018-07-20", "close": 16.8025, "volume": 9099936.0}, {"date": "2018-07-23", "close": 16.7744, "volume": 9187856.0}, {"date": "2018-07-24", "close": 16.6438, "volume": 9398320.0}, {"date": "2018-07-25", "close": 17.1444, "volume": 8333152.0}, {"date": "2018-07-26", "close": 17.2675, "volume": 8050288.0}, {"date": "2018-07-27", "close": 16.955, "volume": 11764512.0}, {"date": "2018-07-30", "close": 16.1163, "volume": 14635536.0}, {"date": "2018-07-31", "close": 15.9831, "volume": 15828400.0}, {"date": "2018-08-01", "close": 16.4125, "volume": 10326768.0}, {"date": "2018-08-02", "close": 16.9906, "volume": 22019616.0}, {"date": "2018-08-03", "close": 16.0963, "volume": 30873904.0}, {"date": "2018-08-06", "close": 16.9581, "volume": 19554720.0}, {"date": "2018-08-07", "close": 16.8006, "volume": 10961168.0}, {"date": "2018-08-08", "close": 16.535, "volume": 11615600.0}, {"date": "2018-08-09", "close": 16.8337, "volume": 10961840.0}, {"date": "2018-08-10", "close": 16.8031, "volume": 7038768.0}, {"date": "2018-08-13", "close": 16.83, "volume": 7205600.0}, {"date": "2018-08-14", "close": 16.9662, "volume": 11210752.0}, {"date": "2018-08-15", "close": 16.5987, "volume": 10057824.0}, {"date": "2018-08-16", "close": 16.7456, "volume": 11338064.0}, {"date": "2018-08-17", "close": 16.815, "volume": 7318208.0}, {"date": "2018-08-20", "close": 17.1075, "volume": 7981760.0}, {"date": "2018-08-21", "close": 16.9894, "volume": 8962832.0}, {"date": "2018-08-22", "close": 17.335, "volume": 9353216.0}, {"date": "2018-08-23", "close": 17.6631, "volume": 12773008.0}, {"date": "2018-08-24", "close": 19.2862, "volume": 64983648.0}, {"date": "2018-08-27", "close": 19.0494, "volume": 178479680.0}, {"date": "2018-08-28", "close": 19.0125, "volume": 26991904.0}, {"date": "2018-08-29", "close": 18.8869, "volume": 20108752.0}, {"date": "2018-08-30", "close": 18.6169, "volume": 16194240.0}, {"date": "2018-08-31", "close": 18.6863, "volume": 12919792.0}, {"date": "2018-09-04", "close": 18.1138, "volume": 32399328.0}, {"date": "2018-09-05", "close": 17.0181, "volume": 28947152.0}, {"date": "2018-09-06", "close": 16.7356, "volume": 20817664.0}, {"date": "2018-09-07", "close": 16.6906, "volume": 17462400.0}, {"date": "2018-09-10", "close": 16.8131, "volume": 18864496.0}, {"date": "2018-09-11", "close": 16.7006, "volume": 13390432.0}, {"date": "2018-09-12", "close": 16.7406, "volume": 13580608.0}, {"date": "2018-09-13", "close": 16.8788, "volume": 13231696.0}, {"date": "2018-09-14", "close": 16.9531, "volume": 16079264.0}, {"date": "2018-09-17", "close": 16.5675, "volume": 10715056.0}, {"date": "2018-09-18", "close": 16.6975, "volume": 11502656.0}, {"date": "2018-09-19", "close": 16.8875, "volume": 13589680.0}, {"date": "2018-09-20", "close": 17.0656, "volume": 11925408.0}, {"date": "2018-09-21", "close": 16.8306, "volume": 28933840.0}, {"date": "2018-09-24", "close": 17.1381, "volume": 11327344.0}, {"date": "2018-09-25", "close": 17.16, "volume": 8301136.0}, {"date": "2018-09-26", "close": 16.4919, "volume": 19590096.0}, {"date": "2018-09-27", "close": 16.5831, "volume": 13325984.0}, {"date": "2018-09-28", "close": 16.6163, "volume": 7616032.0}, {"date": "2018-10-01", "close": 16.2275, "volume": 17862144.0}, {"date": "2018-10-02", "close": 16.0094, "volume": 11735232.0}, {"date": "2018-10-03", "close": 16.3394, "volume": 9564320.0}, {"date": "2018-10-04", "close": 16.1088, "volume": 9715264.0}, {"date": "2018-10-05", "close": 15.7044, "volume": 16386400.0}, {"date": "2018-10-08", "close": 15.2006, "volume": 19054288.0}, {"date": "2018-10-09", "close": 14.9156, "volume": 18561872.0}, {"date": "2018-10-10", "close": 14.1119, "volume": 25706848.0}, {"date": "2018-10-11", "close": 13.4663, "volume": 35075632.0}, {"date": "2018-10-12", "close": 13.8981, "volume": 22767520.0}, {"date": "2018-10-15", "close": 13.8019, "volume": 20795600.0}, {"date": "2018-10-16", "close": 14.5988, "volume": 19921120.0}, {"date": "2018-10-17", "close": 14.9344, "volume": 18923808.0}, {"date": "2018-10-18", "close": 14.5681, "volume": 12753680.0}, {"date": "2018-10-19", "close": 14.36, "volume": 14484768.0}, {"date": "2018-10-22", "close": 14.5113, "volume": 12781136.0}, {"date": "2018-10-23", "close": 14.5519, "volume": 15304208.0}, {"date": "2018-10-24", "close": 13.9888, "volume": 15924208.0}, {"date": "2018-10-25", "close": 14.4181, "volume": 12909056.0}, {"date": "2018-10-26", "close": 13.7206, "volume": 20300992.0}, {"date": "2018-10-29", "close": 13.6163, "volume": 15252064.0}, {"date": "2018-10-30", "close": 14.2788, "volume": 14642752.0}, {"date": "2018-10-31", "close": 14.3969, "volume": 18433632.0}, {"date": "2018-11-01", "close": 15.06, "volume": 21409232.0}, {"date": "2018-11-02", "close": 16.1106, "volume": 49444224.0}, {"date": "2018-11-05", "close": 15.56, "volume": 15258832.0}, {"date": "2018-11-06", "close": 15.3194, "volume": 14411008.0}, {"date": "2018-11-07", "close": 15.8469, "volume": 12199536.0}, {"date": "2018-11-08", "close": 15.7625, "volume": 8378560.0}, {"date": "2018-11-09", "close": 15.2769, "volume": 12452224.0}, {"date": "2018-11-12", "close": 14.7888, "volume": 13357152.0}, {"date": "2018-11-13", "close": 14.7725, "volume": 11618192.0}, {"date": "2018-11-14", "close": 14.3431, "volume": 14103008.0}, {"date": "2018-11-15", "close": 15.2625, "volume": 20530144.0}, {"date": "2018-11-16", "close": 14.9606, "volume": 11456864.0}, {"date": "2018-11-19", "close": 13.9375, "volume": 14254464.0}, {"date": "2018-11-20", "close": 13.7113, "volume": 15972560.0}, {"date": "2018-11-21", "close": 13.6888, "volume": 11224816.0}, {"date": "2018-11-23", "close": 13.7025, "volume": 3762480.0}, {"date": "2018-11-26", "close": 14.1481, "volume": 8055968.0}, {"date": "2018-11-27", "close": 14.0463, "volume": 6796960.0}, {"date": "2018-11-28", "close": 14.7125, "volume": 10124928.0}, {"date": "2018-11-29", "close": 14.7694, "volume": 8943616.0}, {"date": "2018-11-30", "close": 14.905, "volume": 12072976.0}, {"date": "2018-12-03", "close": 15.2431, "volume": 14281408.0}, {"date": "2018-12-04", "close": 14.3581, "volume": 12646144.0}, {"date": "2018-12-06", "close": 14.9019, "volume": 20764528.0}, {"date": "2018-12-07", "close": 14.0681, "volume": 13280032.0}, {"date": "2018-12-10", "close": 14.3606, "volume": 11221216.0}, {"date": "2018-12-11", "close": 14.32, "volume": 11215728.0}, {"date": "2018-12-12", "close": 14.4994, "volume": 8468736.0}, {"date": "2018-12-13", "close": 14.2944, "volume": 7192816.0}, {"date": "2018-12-14", "close": 13.7756, "volume": 10069328.0}, {"date": "2018-12-17", "close": 13.1356, "volume": 20682848.0}, {"date": "2018-12-18", "close": 13.2556, "volume": 17475648.0}, {"date": "2018-12-19", "close": 12.6281, "volume": 15465984.0}, {"date": "2018-12-20", "close": 12.3256, "volume": 20366592.0}, {"date": "2018-12-21", "close": 12.0731, "volume": 23003552.0}, {"date": "2018-12-24", "close": 11.8063, "volume": 7148864.0}, {"date": "2018-12-26", "close": 12.5325, "volume": 11813680.0}, {"date": "2018-12-27", "close": 12.8019, "volume": 12344592.0}, {"date": "2018-12-28", "close": 12.86, "volume": 11493248.0}, {"date": "2018-12-31", "close": 13.1687, "volume": 11876816.0}, {"date": "2019-01-02", "close": 13.1594, "volume": 10420800.0}, {"date": "2019-01-03", "close": 12.475, "volume": 12768320.0}, {"date": "2019-01-04", "close": 12.6544, "volume": 18960064.0}, {"date": "2019-01-07", "close": 13.12, "volume": 21096576.0}, {"date": "2019-01-08", "close": 13.3925, "volume": 12197376.0}, {"date": "2019-01-09", "close": 13.5594, "volume": 9144832.0}, {"date": "2019-01-10", "close": 13.6225, "volume": 6506576.0}, {"date": "2019-01-11", "close": 13.6313, "volume": 6496672.0}, {"date": "2019-01-14", "close": 13.4738, "volume": 6604288.0}, {"date": "2019-01-15", "close": 13.9281, "volume": 11286528.0}, {"date": "2019-01-16", "close": 13.8275, "volume": 8421472.0}, {"date": "2019-01-17", "close": 13.8144, "volume": 10953184.0}, {"date": "2019-01-18", "close": 14.505, "volume": 23449840.0}, {"date": "2019-01-22", "close": 13.9369, "volume": 13181024.0}, {"date": "2019-01-23", "close": 13.8931, "volume": 6766032.0}, {"date": "2019-01-24", "close": 14.1531, "volume": 6503296.0}, {"date": "2019-01-25", "close": 14.2037, "volume": 11948656.0}, {"date": "2019-01-28", "close": 13.4575, "volume": 18509712.0}, {"date": "2019-01-29", "close": 12.9012, "volume": 16246448.0}, {"date": "2019-01-30", "close": 13.14, "volume": 13233776.0}, {"date": "2019-01-31", "close": 13.4238, "volume": 9823936.0}, {"date": "2019-02-01", "close": 13.7813, "volume": 13643472.0}, {"date": "2019-02-04", "close": 13.6519, "volume": 8005984.0}, {"date": "2019-02-05", "close": 14.0019, "volume": 10557664.0}, {"date": "2019-02-06", "close": 14.0419, "volume": 8475200.0}, {"date": "2019-02-07", "close": 13.7675, "volume": 6404304.0}, {"date": "2019-02-08", "close": 14.1463, "volume": 11222752.0}, {"date": "2019-02-11", "close": 14.3238, "volume": 11636720.0}, {"date": "2019-02-12", "close": 14.9031, "volume": 21596544.0}, {"date": "2019-02-13", "close": 14.775, "volume": 15620976.0}, {"date": "2019-02-14", "close": 15.0488, "volume": 24853024.0}, {"date": "2019-02-15", "close": 16.4969, "volume": 65420704.0}, {"date": "2019-02-19", "close": 16.8487, "volume": 30565680.0}, {"date": "2019-02-20", "close": 16.92, "volume": 17691504.0}, {"date": "2019-02-21", "close": 16.9063, "volume": 11035408.0}, {"date": "2019-02-22", "close": 17.1856, "volume": 11942736.0}, {"date": "2019-02-25", "close": 17.4563, "volume": 13977520.0}, {"date": "2019-02-26", "close": 17.5331, "volume": 10476816.0}, {"date": "2019-02-27", "close": 17.7494, "volume": 11041488.0}, {"date": "2019-02-28", "close": 17.8281, "volume": 10565872.0}, {"date": "2019-03-01", "close": 17.9088, "volume": 13357968.0}, {"date": "2019-03-04", "close": 17.775, "volume": 12598880.0}, {"date": "2019-03-05", "close": 17.3612, "volume": 17343488.0}, {"date": "2019-03-06", "close": 17.1938, "volume": 14339776.0}, {"date": "2019-03-07", "close": 17.2644, "volume": 8813680.0}, {"date": "2019-03-08", "close": 17.1594, "volume": 8889952.0}, {"date": "2019-03-11", "close": 17.6125, "volume": 9100656.0}, {"date": "2019-03-12", "close": 17.8181, "volume": 11430000.0}, {"date": "2019-03-13", "close": 18.2819, "volume": 18226640.0}, {"date": "2019-03-14", "close": 18.2881, "volume": 8155872.0}, {"date": "2019-03-15", "close": 18.5475, "volume": 16416944.0}, {"date": "2019-03-18", "close": 18.7, "volume": 16663344.0}, {"date": "2019-03-19", "close": 18.4488, "volume": 14432992.0}, {"date": "2019-03-20", "close": 18.6531, "volume": 9430480.0}, {"date": "2019-03-21", "close": 19.6887, "volume": 26630656.0}, {"date": "2019-03-22", "close": 18.76, "volume": 18148944.0}, {"date": "2019-03-25", "close": 18.8269, "volume": 9987584.0}, {"date": "2019-03-26", "close": 19.3625, "volume": 15343392.0}, {"date": "2019-03-27", "close": 19.4581, "volume": 12553488.0}, {"date": "2019-03-28", "close": 19.5188, "volume": 10182336.0}, {"date": "2019-03-29", "close": 19.6537, "volume": 10720320.0}, {"date": "2019-04-01", "close": 19.8975, "volume": 12601776.0}, {"date": "2019-04-02", "close": 19.9019, "volume": 10329504.0}, {"date": "2019-04-03", "close": 20.1094, "volume": 12329200.0}, {"date": "2019-04-04", "close": 19.5719, "volume": 15171200.0}, {"date": "2019-04-05", "close": 19.4413, "volume": 14032528.0}, {"date": "2019-04-08", "close": 19.8062, "volume": 9418320.0}, {"date": "2019-04-09", "close": 19.8244, "volume": 7060960.0}, {"date": "2019-04-10", "close": 20.1406, "volume": 10184016.0}, {"date": "2019-04-11", "close": 20.1394, "volume": 8798384.0}, {"date": "2019-04-12", "close": 20.2981, "volume": 7438432.0}, {"date": "2019-04-15", "close": 20.4587, "volume": 8699072.0}, {"date": "2019-04-16", "close": 20.5338, "volume": 9566272.0}, {"date": "2019-04-17", "close": 20.5025, "volume": 8482864.0}, {"date": "2019-04-18", "close": 20.2113, "volume": 12316560.0}, {"date": "2019-04-22", "close": 20.475, "volume": 8248672.0}, {"date": "2019-04-23", "close": 20.0663, "volume": 17553536.0}, {"date": "2019-04-24", "close": 20.3269, "volume": 12540672.0}, {"date": "2019-04-25", "close": 19.8819, "volume": 11256752.0}, {"date": "2019-04-26", "close": 20.025, "volume": 9799408.0}, {"date": "2019-04-29", "close": 19.805, "volume": 11383248.0}, {"date": "2019-04-30", "close": 19.5181, "volume": 20317392.0}, {"date": "2019-05-01", "close": 19.4037, "volume": 13660896.0}, {"date": "2019-05-02", "close": 19.4281, "volume": 22775216.0}, {"date": "2019-05-03", "close": 17.4006, "volume": 93257728.0}, {"date": "2019-05-06", "close": 17.0819, "volume": 37404704.0}, {"date": "2019-05-07", "close": 16.6044, "volume": 26312160.0}, {"date": "2019-05-08", "close": 16.6406, "volume": 21316416.0}, {"date": "2019-05-09", "close": 16.7144, "volume": 17584864.0}, {"date": "2019-05-10", "close": 16.5138, "volume": 18456432.0}, {"date": "2019-05-13", "close": 15.2438, "volume": 27543104.0}, {"date": "2019-05-14", "close": 15.555, "volume": 23738464.0}, {"date": "2019-05-15", "close": 15.5437, "volume": 14097808.0}, {"date": "2019-05-16", "close": 15.8513, "volume": 12610464.0}, {"date": "2019-05-17", "close": 15.6325, "volume": 20955744.0}, {"date": "2019-05-20", "close": 15.3094, "volume": 12724384.0}, {"date": "2019-05-21", "close": 15.8094, "volume": 18158832.0}, {"date": "2019-05-22", "close": 15.8212, "volume": 13576960.0}, {"date": "2019-05-23", "close": 15.8988, "volume": 18603088.0}, {"date": "2019-05-24", "close": 15.9963, "volume": 14001232.0}, {"date": "2019-05-28", "close": 15.8338, "volume": 9075888.0}, {"date": "2019-05-29", "close": 15.4688, "volume": 9968640.0}, {"date": "2019-05-30", "close": 15.4981, "volume": 6553792.0}, {"date": "2019-05-31", "close": 15.2869, "volume": 11075344.0}, {"date": "2019-06-03", "close": 15.085, "volume": 17025296.0}, {"date": "2019-06-04", "close": 15.9194, "volume": 13363680.0}, {"date": "2019-06-05", "close": 16.4769, "volume": 23834592.0}, {"date": "2019-06-06", "close": 16.0738, "volume": 17743616.0}, {"date": "2019-06-07", "close": 15.4025, "volume": 33386608.0}, {"date": "2019-06-10", "close": 15.6294, "volume": 17915376.0}, {"date": "2019-06-11", "close": 15.1875, "volume": 13517008.0}, {"date": "2019-06-12", "close": 15.2425, "volume": 10869104.0}, {"date": "2019-06-13", "close": 15.1256, "volume": 19938624.0}, {"date": "2019-06-14", "close": 14.755, "volume": 15138896.0}, {"date": "2019-06-17", "close": 14.9125, "volume": 14437024.0}, {"date": "2019-06-18", "close": 15.1288, "volume": 10977872.0}, {"date": "2019-06-19", "close": 15.1975, "volume": 10131120.0}, {"date": "2019-06-20", "close": 15.5456, "volume": 11283552.0}, {"date": "2019-06-21", "close": 15.8369, "volume": 23639664.0}, {"date": "2019-06-24", "close": 15.7556, "volume": 13912096.0}, {"date": "2019-06-25", "close": 15.3988, "volume": 9195392.0}, {"date": "2019-06-26", "close": 15.9569, "volume": 22993856.0}, {"date": "2019-06-27", "close": 16.1244, "volume": 18398000.0}, {"date": "2019-06-28", "close": 16.2263, "volume": 13021632.0}, {"date": "2019-07-01", "close": 16.4275, "volume": 10639552.0}, {"date": "2019-07-02", "close": 16.5813, "volume": 9122320.0}, {"date": "2019-07-03", "close": 16.8038, "volume": 13290656.0}, {"date": "2019-07-05", "close": 16.9213, "volume": 9145072.0}, {"date": "2019-07-08", "close": 16.75, "volume": 9839584.0}, {"date": "2019-07-09", "close": 16.9094, "volume": 8408960.0}, {"date": "2019-07-10", "close": 16.8994, "volume": 7419360.0}, {"date": "2019-07-11", "close": 16.9937, "volume": 8574272.0}, {"date": "2019-07-12", "close": 17.1412, "volume": 7307744.0}, {"date": "2019-07-15", "close": 17.3525, "volume": 10254928.0}, {"date": "2019-07-16", "close": 17.2194, "volume": 10237696.0}, {"date": "2019-07-17", "close": 17.3394, "volume": 9553104.0}, {"date": "2019-07-18", "close": 17.2181, "volume": 12139696.0}, {"date": "2019-07-19", "close": 17.6713, "volume": 16535776.0}, {"date": "2019-07-22", "close": 17.96, "volume": 10756992.0}, {"date": "2019-07-23", "close": 17.2719, "volume": 20486816.0}, {"date": "2019-07-24", "close": 17.4494, "volume": 12095648.0}, {"date": "2019-07-25", "close": 16.7131, "volume": 20220592.0}, {"date": "2019-07-26", "close": 17.0613, "volume": 10840320.0}, {"date": "2019-07-29", "close": 17.0144, "volume": 10744000.0}, {"date": "2019-07-30", "close": 17.1425, "volume": 10285888.0}, {"date": "2019-07-31", "close": 17.0906, "volume": 10998608.0}, {"date": "2019-08-01", "close": 17.0138, "volume": 18861376.0}, {"date": "2019-08-02", "close": 15.2575, "volume": 47861824.0}, {"date": "2019-08-05", "close": 14.4344, "volume": 24062176.0}, {"date": "2019-08-06", "close": 14.7388, "volume": 15176960.0}, {"date": "2019-08-07", "close": 14.6875, "volume": 12240400.0}, {"date": "2019-08-08", "close": 14.6556, "volume": 15188912.0}, {"date": "2019-08-09", "close": 14.2956, "volume": 19615104.0}, {"date": "2019-08-12", "close": 14.0294, "volume": 11480000.0}, {"date": "2019-08-13", "close": 14.4263, "volume": 12947648.0}, {"date": "2019-08-14", "close": 13.7144, "volume": 18226912.0}, {"date": "2019-08-15", "close": 13.5431, "volume": 17867200.0}, {"date": "2019-08-16", "close": 13.8238, "volume": 12310000.0}, {"date": "2019-08-19", "close": 13.9669, "volume": 10606720.0}, {"date": "2019-08-20", "close": 13.6994, "volume": 8830544.0}, {"date": "2019-08-21", "close": 14.1588, "volume": 11803408.0}, {"date": "2019-08-22", "close": 14.205, "volume": 10519456.0}, {"date": "2019-08-23", "close": 13.9625, "volume": 12504720.0}, {"date": "2019-08-26", "close": 13.95, "volume": 6868912.0}, {"date": "2019-08-27", "close": 13.9863, "volume": 8337520.0}, {"date": "2019-08-28", "close": 13.905, "volume": 7974752.0}, {"date": "2019-08-29", "close": 14.2131, "volume": 7429296.0}, {"date": "2019-08-30", "close": 14.1638, "volume": 8729536.0}, {"date": "2019-09-03", "close": 14.0181, "volume": 7251376.0}, {"date": "2019-09-04", "close": 14.1394, "volume": 9507536.0}, {"date": "2019-09-05", "close": 14.7113, "volume": 11809232.0}, {"date": "2019-09-06", "close": 14.7312, "volume": 8938624.0}, {"date": "2019-09-09", "close": 14.4456, "volume": 11527824.0}, {"date": "2019-09-10", "close": 14.8713, "volume": 11260176.0}, {"date": "2019-09-11", "close": 15.4256, "volume": 14343232.0}, {"date": "2019-09-12", "close": 15.6213, "volume": 16024528.0}, {"date": "2019-09-13", "close": 15.235, "volume": 9711648.0}, {"date": "2019-09-16", "close": 15.2619, "volume": 5441984.0}, {"date": "2019-09-17", "close": 15.2781, "volume": 9936400.0}, {"date": "2019-09-18", "close": 15.4125, "volume": 11402864.0}, {"date": "2019-09-19", "close": 15.2581, "volume": 9766992.0}, {"date": "2019-09-20", "close": 15.0038, "volume": 12468048.0}, {"date": "2019-09-23", "close": 15.0469, "volume": 9610208.0}, {"date": "2019-09-24", "close": 14.8775, "volume": 9715296.0}, {"date": "2019-09-25", "close": 15.0975, "volume": 7110496.0}, {"date": "2019-09-26", "close": 15.2506, "volume": 6059024.0}, {"date": "2019-09-27", "close": 15.1738, "volume": 6709200.0}, {"date": "2019-09-30", "close": 14.9325, "volume": 11920752.0}, {"date": "2019-10-01", "close": 14.3969, "volume": 11656976.0}, {"date": "2019-10-02", "close": 14.2706, "volume": 9429824.0}, {"date": "2019-10-03", "close": 14.0213, "volume": 14834384.0}, {"date": "2019-10-04", "close": 14.2856, "volume": 5290784.0}, {"date": "2019-10-07", "close": 14.4338, "volume": 5832384.0}, {"date": "2019-10-08", "close": 14.3188, "volume": 7177568.0}, {"date": "2019-10-09", "close": 14.3769, "volume": 7425280.0}, {"date": "2019-10-10", "close": 14.2325, "volume": 11098224.0}, {"date": "2019-10-11", "close": 14.7775, "volume": 8962464.0}, {"date": "2019-10-14", "close": 14.6731, "volume": 5142256.0}, {"date": "2019-10-15", "close": 15.0606, "volume": 7913872.0}, {"date": "2019-10-16", "close": 14.9425, "volume": 7141024.0}, {"date": "2019-10-17", "close": 15.0944, "volume": 6316448.0}, {"date": "2019-10-18", "close": 14.9644, "volume": 5766800.0}, {"date": "2019-10-21", "close": 15.24, "volume": 7430112.0}, {"date": "2019-10-22", "close": 15.0938, "volume": 7558752.0}, {"date": "2019-10-23", "close": 15.4131, "volume": 5986608.0}, {"date": "2019-10-24", "close": 14.9575, "volume": 13024736.0}, {"date": "2019-10-25", "close": 15.2725, "volume": 11368224.0}, {"date": "2019-10-28", "close": 15.5563, "volume": 10781568.0}, {"date": "2019-10-29", "close": 15.3725, "volume": 5752000.0}, {"date": "2019-10-30", "close": 15.3919, "volume": 7895200.0}, {"date": "2019-10-31", "close": 15.2856, "volume": 30744976.0}, {"date": "2019-11-01", "close": 11.5813, "volume": 167853920.0}, {"date": "2019-11-04", "close": 11.9544, "volume": 41811808.0}, {"date": "2019-11-05", "close": 11.7988, "volume": 30312144.0}, {"date": "2019-11-06", "close": 11.9019, "volume": 21539040.0}, {"date": "2019-11-07", "close": 12.1525, "volume": 21508416.0}, {"date": "2019-11-08", "close": 12.0381, "volume": 13104752.0}, {"date": "2019-11-11", "close": 11.9481, "volume": 11028528.0}, {"date": "2019-11-12", "close": 12.1231, "volume": 14803248.0}, {"date": "2019-11-13", "close": 11.9156, "volume": 10001072.0}, {"date": "2019-11-14", "close": 11.91, "volume": 18299008.0}, {"date": "2019-11-15", "close": 12.0388, "volume": 13935088.0}, {"date": "2019-11-18", "close": 12.0638, "volume": 13579216.0}, {"date": "2019-11-19", "close": 12.125, "volume": 9357840.0}, {"date": "2019-11-20", "close": 12.1275, "volume": 12164800.0}, {"date": "2019-11-21", "close": 12.0, "volume": 13732608.0}, {"date": "2019-11-22", "close": 12.1556, "volume": 15050256.0}, {"date": "2019-11-25", "close": 12.3694, "volume": 9365680.0}, {"date": "2019-11-26", "close": 12.2669, "volume": 11351344.0}, {"date": "2019-11-27", "close": 12.225, "volume": 8969392.0}, {"date": "2019-11-29", "close": 12.1956, "volume": 4235296.0}, {"date": "2019-12-02", "close": 12.0706, "volume": 10199856.0}, {"date": "2019-12-03", "close": 11.9994, "volume": 10062592.0}, {"date": "2019-12-04", "close": 12.1062, "volume": 8401280.0}, {"date": "2019-12-05", "close": 11.9781, "volume": 9949392.0}, {"date": "2019-12-06", "close": 11.8881, "volume": 10063952.0}, {"date": "2019-12-09", "close": 11.895, "volume": 12184288.0}, {"date": "2019-12-10", "close": 12.0087, "volume": 12355680.0}, {"date": "2019-12-11", "close": 11.9519, "volume": 14046480.0}, {"date": "2019-12-12", "close": 12.0437, "volume": 14752368.0}, {"date": "2019-12-13", "close": 12.0575, "volume": 14198528.0}, {"date": "2019-12-16", "close": 12.415, "volume": 18110048.0}, {"date": "2019-12-17", "close": 12.4375, "volume": 9509088.0}, {"date": "2019-12-18", "close": 12.5013, "volume": 11005664.0}, {"date": "2019-12-19", "close": 12.7344, "volume": 15744896.0}, {"date": "2019-12-20", "close": 12.8844, "volume": 27388208.0}, {"date": "2019-12-23", "close": 12.8044, "volume": 14482832.0}, {"date": "2019-12-24", "close": 12.79, "volume": 4224288.0}, {"date": "2019-12-26", "close": 12.8506, "volume": 6316352.0}, {"date": "2019-12-27", "close": 12.7769, "volume": 8873760.0}, {"date": "2019-12-30", "close": 12.6956, "volume": 11328560.0}, {"date": "2019-12-31", "close": 12.7125, "volume": 8761552.0}, {"date": "2020-01-02", "close": 12.795, "volume": 9995024.0}, {"date": "2020-01-03", "close": 12.5531, "volume": 12270592.0}, {"date": "2020-01-06", "close": 12.6788, "volume": 8261728.0}, {"date": "2020-01-07", "close": 12.8031, "volume": 8533984.0}, {"date": "2020-01-08", "close": 12.9362, "volume": 10782800.0}, {"date": "2020-01-09", "close": 12.925, "volume": 7606080.0}, {"date": "2020-01-10", "close": 12.9663, "volume": 7358848.0}, {"date": "2020-01-13", "close": 13.1969, "volume": 9716512.0}, {"date": "2020-01-14", "close": 13.3156, "volume": 10351360.0}, {"date": "2020-01-15", "close": 13.3369, "volume": 9298928.0}, {"date": "2020-01-16", "close": 13.7031, "volume": 10232640.0}, {"date": "2020-01-17", "close": 13.8669, "volume": 15939792.0}, {"date": "2020-01-21", "close": 13.8275, "volume": 9920944.0}, {"date": "2020-01-22", "close": 13.92, "volume": 7237952.0}, {"date": "2020-01-23", "close": 14.3788, "volume": 13553584.0}, {"date": "2020-01-24", "close": 14.8781, "volume": 25741392.0}, {"date": "2020-01-27", "close": 14.6856, "volume": 19215296.0}, {"date": "2020-01-28", "close": 14.795, "volume": 9860480.0}, {"date": "2020-01-29", "close": 14.6906, "volume": 7234096.0}, {"date": "2020-01-30", "close": 14.4838, "volume": 11063984.0}, {"date": "2020-01-31", "close": 13.9588, "volume": 16018672.0}, {"date": "2020-02-03", "close": 14.0794, "volume": 9030208.0}, {"date": "2020-02-04", "close": 14.4575, "volume": 7896880.0}, {"date": "2020-02-05", "close": 14.3694, "volume": 10530176.0}, {"date": "2020-02-06", "close": 14.5325, "volume": 7439088.0}, {"date": "2020-02-07", "close": 14.4856, "volume": 7526384.0}, {"date": "2020-02-10", "close": 14.5256, "volume": 12967200.0}, {"date": "2020-02-11", "close": 14.4688, "volume": 11354592.0}, {"date": "2020-02-12", "close": 14.6538, "volume": 13380896.0}, {"date": "2020-02-13", "close": 14.8513, "volume": 24499728.0}, {"date": "2020-02-14", "close": 13.9669, "volume": 33832768.0}, {"date": "2020-02-18", "close": 14.1119, "volume": 13776656.0}, {"date": "2020-02-19", "close": 14.0638, "volume": 11504768.0}, {"date": "2020-02-20", "close": 14.2675, "volume": 11952720.0}, {"date": "2020-02-21", "close": 13.9663, "volume": 15432128.0}, {"date": "2020-02-24", "close": 13.3594, "volume": 16489280.0}, {"date": "2020-02-25", "close": 12.8744, "volume": 20461584.0}, {"date": "2020-02-26", "close": 12.6962, "volume": 13160928.0}, {"date": "2020-02-27", "close": 12.0738, "volume": 17589152.0}, {"date": "2020-02-28", "close": 12.07, "volume": 19475808.0}, {"date": "2020-03-02", "close": 12.2869, "volume": 14663952.0}, {"date": "2020-03-03", "close": 11.9844, "volume": 11180016.0}, {"date": "2020-03-04", "close": 12.6019, "volume": 11427728.0}, {"date": "2020-03-05", "close": 12.285, "volume": 8961488.0}, {"date": "2020-03-06", "close": 11.9238, "volume": 15445520.0}, {"date": "2020-03-09", "close": 11.6056, "volume": 18842672.0}, {"date": "2020-03-10", "close": 12.4975, "volume": 21758640.0}, {"date": "2020-03-11", "close": 11.3875, "volume": 23363872.0}, {"date": "2020-03-12", "close": 10.1806, "volume": 33081984.0}, {"date": "2020-03-13", "close": 11.0475, "volume": 17178080.0}, {"date": "2020-03-16", "close": 9.815, "volume": 16475792.0}, {"date": "2020-03-17", "close": 10.5125, "volume": 23914992.0}, {"date": "2020-03-18", "close": 11.0625, "volume": 31808496.0}, {"date": "2020-03-19", "close": 11.1175, "volume": 14928320.0}, {"date": "2020-03-20", "close": 10.28, "volume": 18301184.0}, {"date": "2020-03-23", "close": 10.1175, "volume": 15707296.0}, {"date": "2020-03-24", "close": 11.66, "volume": 23580848.0}, {"date": "2020-03-25", "close": 11.7706, "volume": 24232912.0}, {"date": "2020-03-26", "close": 12.5356, "volume": 18999744.0}, {"date": "2020-03-27", "close": 11.9556, "volume": 14644432.0}, {"date": "2020-03-30", "close": 12.8581, "volume": 16642384.0}, {"date": "2020-03-31", "close": 12.6594, "volume": 18129984.0}, {"date": "2020-04-01", "close": 12.0481, "volume": 13703424.0}, {"date": "2020-04-02", "close": 12.1313, "volume": 10616448.0}, {"date": "2020-04-03", "close": 12.165, "volume": 13510016.0}, {"date": "2020-04-06", "close": 12.975, "volume": 15977776.0}, {"date": "2020-04-07", "close": 13.0712, "volume": 13626352.0}, {"date": "2020-04-08", "close": 13.4119, "volume": 12708768.0}, {"date": "2020-04-09", "close": 13.1194, "volume": 22149712.0}, {"date": "2020-04-13", "close": 12.63, "volume": 14005184.0}, {"date": "2020-04-14", "close": 12.9569, "volume": 11702800.0}, {"date": "2020-04-15", "close": 12.7619, "volume": 7636240.0}, {"date": "2020-04-16", "close": 12.8256, "volume": 12382992.0}, {"date": "2020-04-17", "close": 13.1263, "volume": 11431696.0}, {"date": "2020-04-20", "close": 13.2494, "volume": 9668480.0}, {"date": "2020-04-21", "close": 12.5031, "volume": 11519744.0}, {"date": "2020-04-22", "close": 13.2106, "volume": 9271584.0}, {"date": "2020-04-23", "close": 13.0769, "volume": 6239808.0}, {"date": "2020-04-24", "close": 13.5506, "volume": 10069776.0}, {"date": "2020-04-27", "close": 13.6194, "volume": 10159888.0}, {"date": "2020-04-28", "close": 13.6269, "volume": 10420416.0}, {"date": "2020-04-29", "close": 13.8775, "volume": 17290928.0}, {"date": "2020-04-30", "close": 13.7063, "volume": 11910960.0}, {"date": "2020-05-01", "close": 12.9775, "volume": 12189872.0}, {"date": "2020-05-04", "close": 13.1875, "volume": 9798800.0}, {"date": "2020-05-05", "close": 13.7775, "volume": 20096624.0}, {"date": "2020-05-06", "close": 13.0006, "volume": 39847648.0}, {"date": "2020-05-07", "close": 13.1519, "volume": 17669728.0}, {"date": "2020-05-08", "close": 13.6256, "volume": 17359168.0}, {"date": "2020-05-11", "close": 14.0363, "volume": 12926848.0}, {"date": "2020-05-12", "close": 13.8188, "volume": 14926416.0}, {"date": "2020-05-13", "close": 13.3575, "volume": 16662800.0}, {"date": "2020-05-14", "close": 12.8494, "volume": 12595472.0}, {"date": "2020-05-15", "close": 13.1531, "volume": 13161936.0}, {"date": "2020-05-18", "close": 13.4763, "volume": 8745584.0}, {"date": "2020-05-19", "close": 13.735, "volume": 7857984.0}, {"date": "2020-05-20", "close": 14.0437, "volume": 11620528.0}, {"date": "2020-05-21", "close": 13.9425, "volume": 8905120.0}, {"date": "2020-05-22", "close": 13.7606, "volume": 7658128.0}, {"date": "2020-05-26", "close": 13.8969, "volume": 6704928.0}, {"date": "2020-05-27", "close": 14.2069, "volume": 7442720.0}, {"date": "2020-05-28", "close": 13.9325, "volume": 9806672.0}, {"date": "2020-05-29", "close": 14.5913, "volume": 15400976.0}, {"date": "2020-06-01", "close": 14.665, "volume": 8656736.0}, {"date": "2020-06-02", "close": 14.4031, "volume": 14142672.0}, {"date": "2020-06-03", "close": 14.4544, "volume": 9864336.0}, {"date": "2020-06-04", "close": 14.2913, "volume": 7201696.0}, {"date": "2020-06-05", "close": 14.6981, "volume": 8814864.0}, {"date": "2020-06-08", "close": 14.4869, "volume": 6903824.0}, {"date": "2020-06-09", "close": 14.4625, "volume": 6859392.0}, {"date": "2020-06-10", "close": 14.5481, "volume": 5555824.0}, {"date": "2020-06-11", "close": 13.675, "volume": 14094288.0}, {"date": "2020-06-12", "close": 13.9238, "volume": 9857728.0}, {"date": "2020-06-15", "close": 14.1156, "volume": 6930880.0}, {"date": "2020-06-16", "close": 14.3475, "volume": 8311392.0}, {"date": "2020-06-17", "close": 14.1588, "volume": 9164656.0}, {"date": "2020-06-18", "close": 13.7156, "volume": 18338544.0}, {"date": "2020-06-19", "close": 13.6256, "volume": 19053280.0}, {"date": "2020-06-22", "close": 13.5544, "volume": 8632048.0}, {"date": "2020-06-23", "close": 13.4763, "volume": 13355440.0}, {"date": "2020-06-24", "close": 13.0781, "volume": 15252224.0}, {"date": "2020-06-25", "close": 13.2487, "volume": 8396464.0}, {"date": "2020-06-26", "close": 13.1644, "volume": 16289776.0}, {"date": "2020-06-29", "close": 12.9319, "volume": 12253728.0}, {"date": "2020-06-30", "close": 13.1269, "volume": 12758352.0}, {"date": "2020-07-01", "close": 13.09, "volume": 10510736.0}, {"date": "2020-07-02", "close": 13.1569, "volume": 7782336.0}, {"date": "2020-07-06", "close": 13.4031, "volume": 7283344.0}, {"date": "2020-07-07", "close": 13.1738, "volume": 6664272.0}, {"date": "2020-07-08", "close": 13.3813, "volume": 6195184.0}, {"date": "2020-07-09", "close": 13.6744, "volume": 7354736.0}, {"date": "2020-07-10", "close": 13.5069, "volume": 6140352.0}, {"date": "2020-07-13", "close": 13.2063, "volume": 7020592.0}, {"date": "2020-07-14", "close": 13.4831, "volume": 6913168.0}, {"date": "2020-07-15", "close": 13.4462, "volume": 7172800.0}, {"date": "2020-07-16", "close": 13.445, "volume": 6727280.0}, {"date": "2020-07-17", "close": 13.7231, "volume": 6034160.0}, {"date": "2020-07-20", "close": 14.09, "volume": 7332192.0}, {"date": "2020-07-21", "close": 14.2994, "volume": 11636176.0}, {"date": "2020-07-22", "close": 14.6144, "volume": 10327472.0}, {"date": "2020-07-23", "close": 14.9563, "volume": 13680016.0}, {"date": "2020-07-24", "close": 14.8006, "volume": 8102896.0}, {"date": "2020-07-27", "close": 15.3644, "volume": 12720768.0}, {"date": "2020-07-28", "close": 15.0525, "volume": 5565312.0}, {"date": "2020-07-29", "close": 15.4325, "volume": 7222464.0}, {"date": "2020-07-30", "close": 15.5869, "volume": 7523488.0}, {"date": "2020-07-31", "close": 16.2356, "volume": 14622304.0}, {"date": "2020-08-03", "close": 16.2819, "volume": 12192912.0}, {"date": "2020-08-04", "close": 16.4994, "volume": 18191328.0}, {"date": "2020-08-05", "close": 14.6956, "volume": 40177088.0}, {"date": "2020-08-06", "close": 14.7738, "volume": 13983184.0}, {"date": "2020-08-07", "close": 14.425, "volume": 17280288.0}, {"date": "2020-08-10", "close": 13.9044, "volume": 20121552.0}, {"date": "2020-08-11", "close": 13.7487, "volume": 17779152.0}, {"date": "2020-08-12", "close": 13.515, "volume": 12638240.0}, {"date": "2020-08-13", "close": 13.5194, "volume": 20421712.0}, {"date": "2020-08-14", "close": 13.2919, "volume": 17588928.0}, {"date": "2020-08-17", "close": 13.4381, "volume": 9673520.0}, {"date": "2020-08-18", "close": 13.7163, "volume": 12691920.0}, {"date": "2020-08-19", "close": 13.7906, "volume": 11212608.0}, {"date": "2020-08-20", "close": 13.8363, "volume": 9331712.0}, {"date": "2020-08-21", "close": 13.9106, "volume": 8415392.0}, {"date": "2020-08-24", "close": 13.6769, "volume": 9414288.0}, {"date": "2020-08-25", "close": 13.7144, "volume": 6314512.0}, {"date": "2020-08-26", "close": 13.8781, "volume": 5949392.0}, {"date": "2020-08-27", "close": 13.8863, "volume": 11371920.0}, {"date": "2020-08-28", "close": 13.8775, "volume": 8780112.0}, {"date": "2020-08-31", "close": 13.9656, "volume": 8724624.0}, {"date": "2020-09-01", "close": 14.0063, "volume": 8448944.0}, {"date": "2020-09-02", "close": 14.2825, "volume": 7754112.0}, {"date": "2020-09-03", "close": 13.5513, "volume": 15720448.0}, {"date": "2020-09-04", "close": 13.1938, "volume": 13049872.0}, {"date": "2020-09-08", "close": 12.9494, "volume": 14124528.0}, {"date": "2020-09-09", "close": 13.2381, "volume": 11888000.0}, {"date": "2020-09-10", "close": 12.8831, "volume": 11701664.0}, {"date": "2020-09-11", "close": 12.7381, "volume": 11376960.0}, {"date": "2020-09-14", "close": 12.8456, "volume": 7627168.0}, {"date": "2020-09-15", "close": 12.8988, "volume": 9428432.0}, {"date": "2020-09-16", "close": 12.8631, "volume": 8683440.0}, {"date": "2020-09-17", "close": 12.6538, "volume": 13600368.0}, {"date": "2020-09-18", "close": 12.5612, "volume": 26564976.0}, {"date": "2020-09-21", "close": 12.1938, "volume": 14360112.0}, {"date": "2020-09-22", "close": 12.4956, "volume": 11086336.0}, {"date": "2020-09-23", "close": 12.405, "volume": 11712688.0}, {"date": "2020-09-24", "close": 12.4038, "volume": 7002288.0}, {"date": "2020-09-25", "close": 12.54, "volume": 6898480.0}, {"date": "2020-09-28", "close": 12.8156, "volume": 12658720.0}, {"date": "2020-09-29", "close": 13.1538, "volume": 10846528.0}, {"date": "2020-09-30", "close": 12.9331, "volume": 14269408.0}, {"date": "2020-10-01", "close": 12.9406, "volume": 10684416.0}, {"date": "2020-10-02", "close": 12.7438, "volume": 7893792.0}, {"date": "2020-10-05", "close": 12.875, "volume": 7668256.0}, {"date": "2020-10-06", "close": 12.925, "volume": 8198576.0}, {"date": "2020-10-07", "close": 13.2494, "volume": 6260208.0}, {"date": "2020-10-08", "close": 13.9056, "volume": 18489104.0}, {"date": "2020-10-09", "close": 14.2256, "volume": 8613936.0}, {"date": "2020-10-12", "close": 14.2656, "volume": 15317984.0}, {"date": "2020-10-13", "close": 14.115, "volume": 7492416.0}, {"date": "2020-10-14", "close": 14.2519, "volume": 9708016.0}, {"date": "2020-10-15", "close": 14.1394, "volume": 7448080.0}, {"date": "2020-10-16", "close": 14.0906, "volume": 6783296.0}, {"date": "2020-10-19", "close": 13.8519, "volume": 7203824.0}, {"date": "2020-10-20", "close": 13.8737, "volume": 7673248.0}, {"date": "2020-10-21", "close": 13.3944, "volume": 14161536.0}, {"date": "2020-10-22", "close": 13.3731, "volume": 8538912.0}, {"date": "2020-10-23", "close": 13.3819, "volume": 8295600.0}, {"date": "2020-10-26", "close": 13.0544, "volume": 10659280.0}, {"date": "2020-10-27", "close": 13.1594, "volume": 7692160.0}, {"date": "2020-10-28", "close": 12.7738, "volume": 12370976.0}, {"date": "2020-10-29", "close": 12.6975, "volume": 9749520.0}, {"date": "2020-10-30", "close": 13.0563, "volume": 26581184.0}, {"date": "2020-11-02", "close": 13.5075, "volume": 27214528.0}, {"date": "2020-11-03", "close": 15.5931, "volume": 61275376.0}, {"date": "2020-11-04", "close": 15.9025, "volume": 17854640.0}, {"date": "2020-11-05", "close": 16.0625, "volume": 15670352.0}, {"date": "2020-11-06", "close": 16.4375, "volume": 14107088.0}, {"date": "2020-11-09", "close": 16.355, "volume": 14550320.0}, {"date": "2020-11-10", "close": 16.0875, "volume": 11833136.0}, {"date": "2020-11-11", "close": 16.5756, "volume": 8886240.0}, {"date": "2020-11-12", "close": 16.6931, "volume": 7874688.0}, {"date": "2020-11-13", "close": 17.1163, "volume": 9665888.0}, {"date": "2020-11-16", "close": 17.0787, "volume": 10344384.0}, {"date": "2020-11-17", "close": 17.3612, "volume": 10531824.0}, {"date": "2020-11-18", "close": 17.0019, "volume": 9443552.0}, {"date": "2020-11-19", "close": 17.0544, "volume": 6272400.0}, {"date": "2020-11-20", "close": 16.7813, "volume": 8280272.0}, {"date": "2020-11-23", "close": 16.7787, "volume": 7756400.0}, {"date": "2020-11-24", "close": 17.0194, "volume": 8424208.0}, {"date": "2020-11-25", "close": 16.9094, "volume": 5085520.0}, {"date": "2020-11-27", "close": 17.035, "volume": 4404736.0}, {"date": "2020-11-30", "close": 16.9187, "volume": 11949536.0}, {"date": "2020-12-01", "close": 17.0625, "volume": 7420624.0}, {"date": "2020-12-02", "close": 16.9737, "volume": 6620944.0}, {"date": "2020-12-03", "close": 16.8556, "volume": 6064768.0}, {"date": "2020-12-04", "close": 16.8819, "volume": 6541104.0}, {"date": "2020-12-07", "close": 17.2256, "volume": 9904272.0}, {"date": "2020-12-08", "close": 17.7312, "volume": 18232256.0}, {"date": "2020-12-09", "close": 17.3494, "volume": 7055024.0}, {"date": "2020-12-10", "close": 17.2731, "volume": 7536720.0}, {"date": "2020-12-11", "close": 17.3337, "volume": 9767536.0}, {"date": "2020-12-14", "close": 17.155, "volume": 8208480.0}, {"date": "2020-12-15", "close": 17.4744, "volume": 9826960.0}, {"date": "2020-12-16", "close": 17.8562, "volume": 16217968.0}, {"date": "2020-12-17", "close": 17.8356, "volume": 9184704.0}, {"date": "2020-12-18", "close": 17.9825, "volume": 20131168.0}, {"date": "2020-12-21", "close": 17.9537, "volume": 8063872.0}, {"date": "2020-12-22", "close": 18.1763, "volume": 10482112.0}, {"date": "2020-12-23", "close": 17.9056, "volume": 5376416.0}, {"date": "2020-12-24", "close": 18.0525, "volume": 1628544.0}, {"date": "2020-12-28", "close": 18.1838, "volume": 7308112.0}, {"date": "2020-12-29", "close": 17.9688, "volume": 4183680.0}, {"date": "2020-12-30", "close": 18.06, "volume": 5336144.0}, {"date": "2020-12-31", "close": 18.1606, "volume": 4966096.0}, {"date": "2021-01-04", "close": 17.6975, "volume": 13027728.0}, {"date": "2021-01-05", "close": 17.8756, "volume": 8945008.0}, {"date": "2021-01-06", "close": 17.8669, "volume": 11671856.0}, {"date": "2021-01-07", "close": 18.4981, "volume": 14133584.0}, {"date": "2021-01-08", "close": 19.1325, "volume": 17671104.0}, {"date": "2021-01-11", "close": 18.935, "volume": 8338448.0}, {"date": "2021-01-12", "close": 19.7675, "volume": 14856000.0}, {"date": "2021-01-13", "close": 19.3519, "volume": 7125152.0}, {"date": "2021-01-14", "close": 19.5688, "volume": 9076512.0}, {"date": "2021-01-15", "close": 19.8169, "volume": 11799280.0}, {"date": "2021-01-19", "close": 19.8725, "volume": 7624880.0}, {"date": "2021-01-20", "close": 19.6531, "volume": 6363952.0}, {"date": "2021-01-21", "close": 19.4788, "volume": 6785520.0}, {"date": "2021-01-22", "close": 19.4506, "volume": 7575776.0}, {"date": "2021-01-25", "close": 19.2306, "volume": 7947904.0}, {"date": "2021-01-26", "close": 19.1875, "volume": 9344448.0}, {"date": "2021-01-27", "close": 19.1056, "volume": 20614288.0}, {"date": "2021-01-28", "close": 19.3356, "volume": 10208592.0}, {"date": "2021-01-29", "close": 19.2225, "volume": 11091056.0}, {"date": "2021-02-01", "close": 19.7625, "volume": 9643248.0}, {"date": "2021-02-02", "close": 19.7769, "volume": 7219376.0}, {"date": "2021-02-03", "close": 19.7975, "volume": 6300048.0}, {"date": "2021-02-04", "close": 19.9988, "volume": 5996224.0}, {"date": "2021-02-05", "close": 20.1194, "volume": 8251792.0}, {"date": "2021-02-08", "close": 20.0056, "volume": 5281392.0}, {"date": "2021-02-09", "close": 19.9994, "volume": 5230416.0}, {"date": "2021-02-10", "close": 19.9094, "volume": 8381056.0}, {"date": "2021-02-11", "close": 19.8781, "volume": 6391056.0}, {"date": "2021-02-12", "close": 20.2069, "volume": 7267664.0}, {"date": "2021-02-16", "close": 19.9163, "volume": 6642576.0}, {"date": "2021-02-17", "close": 19.5131, "volume": 7815472.0}, {"date": "2021-02-18", "close": 19.3031, "volume": 9918032.0}, {"date": "2021-02-19", "close": 19.4344, "volume": 22678928.0}, {"date": "2021-02-22", "close": 18.26, "volume": 22374176.0}, {"date": "2021-02-23", "close": 17.9425, "volume": 22548128.0}, {"date": "2021-02-24", "close": 17.8975, "volume": 8483424.0}, {"date": "2021-02-25", "close": 17.5162, "volume": 9384976.0}, {"date": "2021-02-26", "close": 17.49, "volume": 10301440.0}, {"date": "2021-03-01", "close": 17.9963, "volume": 8142368.0}, {"date": "2021-03-02", "close": 17.7688, "volume": 9986512.0}, {"date": "2021-03-03", "close": 17.4338, "volume": 8342128.0}, {"date": "2021-03-04", "close": 16.9537, "volume": 13666928.0}, {"date": "2021-03-05", "close": 17.0663, "volume": 12665072.0}, {"date": "2021-03-08", "close": 16.7394, "volume": 8013696.0}, {"date": "2021-03-09", "close": 17.2519, "volume": 7324464.0}, {"date": "2021-03-10", "close": 17.0056, "volume": 8722032.0}, {"date": "2021-03-11", "close": 17.2237, "volume": 7632352.0}, {"date": "2021-03-12", "close": 17.4756, "volume": 8347232.0}, {"date": "2021-03-15", "close": 17.9144, "volume": 7714496.0}, {"date": "2021-03-16", "close": 17.9394, "volume": 6838576.0}, {"date": "2021-03-17", "close": 18.0831, "volume": 9905200.0}, {"date": "2021-03-18", "close": 17.7375, "volume": 8410000.0}, {"date": "2021-03-19", "close": 17.8263, "volume": 15069680.0}, {"date": "2021-03-22", "close": 18.1406, "volume": 9322816.0}, {"date": "2021-03-23", "close": 17.8756, "volume": 6460160.0}, {"date": "2021-03-24", "close": 17.7787, "volume": 6280640.0}, {"date": "2021-03-25", "close": 18.25, "volume": 9269392.0}, {"date": "2021-03-26", "close": 19.4544, "volume": 14278160.0}, {"date": "2021-03-29", "close": 19.2306, "volume": 8592768.0}, {"date": "2021-03-30", "close": 18.6788, "volume": 11839552.0}, {"date": "2021-03-31", "close": 18.8681, "volume": 7931008.0}, {"date": "2021-04-01", "close": 19.2525, "volume": 6314544.0}, {"date": "2021-04-05", "close": 19.4763, "volume": 6335424.0}, {"date": "2021-04-06", "close": 19.2419, "volume": 6608864.0}, {"date": "2021-04-07", "close": 19.2388, "volume": 4363344.0}, {"date": "2021-04-08", "close": 19.4531, "volume": 4280880.0}, {"date": "2021-04-09", "close": 19.7219, "volume": 4892336.0}, {"date": "2021-04-12", "close": 19.6256, "volume": 5129424.0}, {"date": "2021-04-13", "close": 19.6456, "volume": 5782384.0}, {"date": "2021-04-14", "close": 19.5294, "volume": 3630304.0}, {"date": "2021-04-15", "close": 19.6775, "volume": 4560160.0}, {"date": "2021-04-16", "close": 19.7919, "volume": 3380784.0}, {"date": "2021-04-19", "close": 19.6756, "volume": 4058528.0}, {"date": "2021-04-20", "close": 19.3456, "volume": 5317152.0}, {"date": "2021-04-21", "close": 19.7763, "volume": 3282624.0}, {"date": "2021-04-22", "close": 19.5519, "volume": 6930432.0}, {"date": "2021-04-23", "close": 19.915, "volume": 4141136.0}, {"date": "2021-04-26", "close": 20.0669, "volume": 5403856.0}, {"date": "2021-04-27", "close": 19.9387, "volume": 4810976.0}, {"date": "2021-04-28", "close": 20.0475, "volume": 4212592.0}, {"date": "2021-04-29", "close": 20.1569, "volume": 6613680.0}, {"date": "2021-04-30", "close": 19.6981, "volume": 8614000.0}, {"date": "2021-05-03", "close": 19.6694, "volume": 5943232.0}, {"date": "2021-05-04", "close": 19.0963, "volume": 9346944.0}, {"date": "2021-05-05", "close": 19.7963, "volume": 7391056.0}, {"date": "2021-05-06", "close": 20.4537, "volume": 11184064.0}, {"date": "2021-05-07", "close": 20.5325, "volume": 7525440.0}, {"date": "2021-05-10", "close": 20.3875, "volume": 7504240.0}, {"date": "2021-05-11", "close": 20.4213, "volume": 9838592.0}, {"date": "2021-05-12", "close": 19.7356, "volume": 6017792.0}, {"date": "2021-05-13", "close": 19.8675, "volume": 6643552.0}, {"date": "2021-05-14", "close": 20.3988, "volume": 5989856.0}, {"date": "2021-05-17", "close": 20.3619, "volume": 3400864.0}, {"date": "2021-05-18", "close": 20.355, "volume": 4273664.0}, {"date": "2021-05-19", "close": 20.2231, "volume": 4979744.0}, {"date": "2021-05-20", "close": 20.9956, "volume": 8560768.0}, {"date": "2021-05-21", "close": 20.7581, "volume": 7056992.0}, {"date": "2021-05-24", "close": 21.0287, "volume": 4192544.0}, {"date": "2021-05-25", "close": 21.1438, "volume": 4569072.0}, {"date": "2021-05-26", "close": 21.1537, "volume": 4206544.0}, {"date": "2021-05-27", "close": 21.07, "volume": 6499520.0}, {"date": "2021-05-28", "close": 21.2113, "volume": 4526128.0}, {"date": "2021-06-01", "close": 20.9294, "volume": 4801632.0}, {"date": "2021-06-02", "close": 20.8856, "volume": 7906432.0}, {"date": "2021-06-03", "close": 21.4919, "volume": 10199712.0}, {"date": "2021-06-04", "close": 21.895, "volume": 7760928.0}, {"date": "2021-06-07", "close": 22.0319, "volume": 5441600.0}, {"date": "2021-06-08", "close": 22.17, "volume": 6186208.0}, {"date": "2021-06-09", "close": 22.4831, "volume": 7697424.0}, {"date": "2021-06-10", "close": 23.0725, "volume": 10019376.0}, {"date": "2021-06-11", "close": 22.7494, "volume": 8354832.0}, {"date": "2021-06-14", "close": 22.8062, "volume": 5832512.0}, {"date": "2021-06-15", "close": 22.6088, "volume": 4706976.0}, {"date": "2021-06-16", "close": 22.9913, "volume": 6705536.0}, {"date": "2021-06-17", "close": 23.1275, "volume": 11195760.0}, {"date": "2021-06-18", "close": 22.6819, "volume": 18536704.0}, {"date": "2021-06-21", "close": 23.0938, "volume": 6831776.0}, {"date": "2021-06-22", "close": 22.7719, "volume": 9111520.0}, {"date": "2021-06-23", "close": 22.7881, "volume": 8760816.0}, {"date": "2021-06-24", "close": 22.7188, "volume": 5134272.0}, {"date": "2021-06-25", "close": 22.6388, "volume": 9678992.0}, {"date": "2021-06-28", "close": 22.6763, "volume": 7279392.0}, {"date": "2021-06-29", "close": 22.735, "volume": 5650224.0}, {"date": "2021-06-30", "close": 22.6444, "volume": 6017616.0}, {"date": "2021-07-01", "close": 22.7119, "volume": 5232512.0}, {"date": "2021-07-02", "close": 22.8494, "volume": 4657696.0}, {"date": "2021-07-06", "close": 23.4331, "volume": 8904080.0}, {"date": "2021-07-07", "close": 23.4094, "volume": 9817744.0}, {"date": "2021-07-08", "close": 23.135, "volume": 9208128.0}, {"date": "2021-07-09", "close": 23.6269, "volume": 8267824.0}, {"date": "2021-07-12", "close": 23.1812, "volume": 4006384.0}, {"date": "2021-07-13", "close": 23.1238, "volume": 5815760.0}, {"date": "2021-07-14", "close": 23.0781, "volume": 4462240.0}, {"date": "2021-07-15", "close": 23.0031, "volume": 3998432.0}, {"date": "2021-07-16", "close": 22.7156, "volume": 5047824.0}, {"date": "2021-07-19", "close": 22.6325, "volume": 7483744.0}, {"date": "2021-07-20", "close": 22.7306, "volume": 10111856.0}, {"date": "2021-07-21", "close": 22.9481, "volume": 6900400.0}, {"date": "2021-07-22", "close": 23.3356, "volume": 9026144.0}, {"date": "2021-07-23", "close": 23.8113, "volume": 6357920.0}, {"date": "2021-07-26", "close": 23.5856, "volume": 3437232.0}, {"date": "2021-07-27", "close": 23.4144, "volume": 4591440.0}, {"date": "2021-07-28", "close": 23.5656, "volume": 3589744.0}, {"date": "2021-07-29", "close": 23.8131, "volume": 3767088.0}, {"date": "2021-07-30", "close": 23.7744, "volume": 5751328.0}, {"date": "2021-08-02", "close": 23.5738, "volume": 10293808.0}, {"date": "2021-08-03", "close": 23.6981, "volume": 11855648.0}, {"date": "2021-08-04", "close": 23.8825, "volume": 7565152.0}, {"date": "2021-08-05", "close": 23.7875, "volume": 5217904.0}, {"date": "2021-08-06", "close": 23.6, "volume": 5038288.0}, {"date": "2021-08-09", "close": 23.4688, "volume": 5401840.0}, {"date": "2021-08-10", "close": 23.2312, "volume": 3946496.0}, {"date": "2021-08-11", "close": 23.0688, "volume": 5603792.0}, {"date": "2021-08-12", "close": 22.9369, "volume": 5649536.0}, {"date": "2021-08-13", "close": 22.7544, "volume": 5322496.0}, {"date": "2021-08-16", "close": 22.8444, "volume": 3368912.0}, {"date": "2021-08-17", "close": 22.7894, "volume": 3397216.0}, {"date": "2021-08-18", "close": 22.6294, "volume": 3242288.0}, {"date": "2021-08-19", "close": 22.9275, "volume": 5375536.0}, {"date": "2021-08-20", "close": 23.1163, "volume": 4643792.0}, {"date": "2021-08-23", "close": 23.1406, "volume": 6613472.0}, {"date": "2021-08-24", "close": 23.5281, "volume": 6459568.0}, {"date": "2021-08-25", "close": 23.3825, "volume": 5872608.0}, {"date": "2021-08-26", "close": 23.0769, "volume": 3862880.0}, {"date": "2021-08-27", "close": 23.3038, "volume": 5738032.0}, {"date": "2021-08-30", "close": 23.2563, "volume": 8789328.0}, {"date": "2021-08-31", "close": 23.0956, "volume": 6977152.0}, {"date": "2021-09-01", "close": 22.4737, "volume": 12428992.0}, {"date": "2021-09-02", "close": 22.7444, "volume": 8356640.0}, {"date": "2021-09-03", "close": 22.695, "volume": 7267168.0}, {"date": "2021-09-07", "close": 22.4662, "volume": 8563344.0}, {"date": "2021-09-08", "close": 22.4725, "volume": 5676736.0}, {"date": "2021-09-09", "close": 22.3831, "volume": 5283840.0}, {"date": "2021-09-10", "close": 21.9325, "volume": 7113536.0}, {"date": "2021-09-13", "close": 22.3938, "volume": 11260160.0}, {"date": "2021-09-14", "close": 22.36, "volume": 6470464.0}, {"date": "2021-09-15", "close": 22.43, "volume": 6854176.0}, {"date": "2021-09-16", "close": 22.8081, "volume": 7473952.0}, {"date": "2021-09-17", "close": 22.4456, "volume": 21648928.0}, {"date": "2021-09-20", "close": 22.1231, "volume": 6226720.0}, {"date": "2021-09-21", "close": 21.9713, "volume": 4835488.0}, {"date": "2021-09-22", "close": 21.885, "volume": 7125808.0}, {"date": "2021-09-23", "close": 22.3694, "volume": 5294080.0}, {"date": "2021-09-24", "close": 22.5094, "volume": 3354048.0}, {"date": "2021-09-27", "close": 22.2994, "volume": 4388608.0}, {"date": "2021-09-28", "close": 21.6612, "volume": 5166800.0}, {"date": "2021-09-29", "close": 21.6238, "volume": 6190752.0}, {"date": "2021-09-30", "close": 21.4775, "volume": 6286256.0}, {"date": "2021-10-01", "close": 21.905, "volume": 5484400.0}, {"date": "2021-10-04", "close": 21.4825, "volume": 7567920.0}, {"date": "2021-10-05", "close": 22.0594, "volume": 5497888.0}, {"date": "2021-10-06", "close": 22.095, "volume": 4383776.0}, {"date": "2021-10-07", "close": 22.7575, "volume": 8124160.0}, {"date": "2021-10-08", "close": 23.245, "volume": 9395360.0}, {"date": "2021-10-11", "close": 23.5994, "volume": 5613888.0}, {"date": "2021-10-12", "close": 23.4344, "volume": 4328832.0}, {"date": "2021-10-13", "close": 23.9931, "volume": 6137280.0}, {"date": "2021-10-14", "close": 24.7019, "volume": 7618880.0}, {"date": "2021-10-15", "close": 24.3612, "volume": 6935280.0}, {"date": "2021-10-18", "close": 23.9825, "volume": 8668480.0}, {"date": "2021-10-19", "close": 24.3525, "volume": 5504944.0}, {"date": "2021-10-20", "close": 24.6694, "volume": 5024048.0}, {"date": "2021-10-21", "close": 24.7175, "volume": 3945424.0}, {"date": "2021-10-22", "close": 24.4075, "volume": 3728416.0}, {"date": "2021-10-25", "close": 24.1275, "volume": 4469632.0}, {"date": "2021-10-26", "close": 25.2244, "volume": 11512992.0}, {"date": "2021-10-27", "close": 25.1744, "volume": 7061808.0}, {"date": "2021-10-28", "close": 25.44, "volume": 7929936.0}, {"date": "2021-10-29", "close": 25.6056, "volume": 7849408.0}, {"date": "2021-11-01", "close": 25.5356, "volume": 11327616.0}, {"date": "2021-11-02", "close": 30.7419, "volume": 52095136.0}, {"date": "2021-11-03", "close": 32.1125, "volume": 21843456.0}, {"date": "2021-11-04", "close": 32.7413, "volume": 15910608.0}, {"date": "2021-11-05", "close": 33.1587, "volume": 10161920.0}, {"date": "2021-11-08", "close": 32.9012, "volume": 8080016.0}, {"date": "2021-11-09", "close": 33.21, "volume": 8387360.0}, {"date": "2021-11-10", "close": 32.635, "volume": 8313744.0}, {"date": "2021-11-11", "close": 32.5881, "volume": 6706864.0}, {"date": "2021-11-12", "close": 32.8625, "volume": 7585200.0}, {"date": "2021-11-15", "close": 33.0106, "volume": 5684912.0}, {"date": "2021-11-16", "close": 32.9544, "volume": 10038704.0}, {"date": "2021-11-17", "close": 33.02, "volume": 6596224.0}, {"date": "2021-11-18", "close": 33.1375, "volume": 8507804.0}, {"date": "2021-11-19", "close": 32.24, "volume": 8125244.0}, {"date": "2021-11-22", "close": 32.04, "volume": 8246456.0}, {"date": "2021-11-23", "close": 31.6275, "volume": 10393216.0}, {"date": "2021-11-24", "close": 31.945, "volume": 5400592.0}, {"date": "2021-11-26", "close": 31.2425, "volume": 4903204.0}, {"date": "2021-11-29", "close": 31.65, "volume": 7191708.0}, {"date": "2021-11-30", "close": 31.015, "volume": 10815828.0}, {"date": "2021-12-01", "close": 30.3475, "volume": 8917504.0}, {"date": "2021-12-02", "close": 30.82, "volume": 9863424.0}, {"date": "2021-12-03", "close": 30.3, "volume": 7726080.0}, {"date": "2021-12-06", "close": 30.4125, "volume": 4812408.0}, {"date": "2021-12-07", "close": 31.5775, "volume": 7115948.0}, {"date": "2021-12-08", "close": 31.37, "volume": 6197452.0}, {"date": "2021-12-09", "close": 32.165, "volume": 9729576.0}, {"date": "2021-12-10", "close": 32.6725, "volume": 7390408.0}, {"date": "2021-12-13", "close": 33.045, "volume": 10708824.0}, {"date": "2021-12-14", "close": 32.78, "volume": 9210716.0}, {"date": "2021-12-15", "close": 34.665, "volume": 14980584.0}, {"date": "2021-12-16", "close": 32.535, "volume": 15025260.0}, {"date": "2021-12-17", "close": 33.7575, "volume": 22887568.0}, {"date": "2021-12-20", "close": 33.5825, "volume": 7093896.0}, {"date": "2021-12-21", "close": 34.4775, "volume": 10894928.0}, {"date": "2021-12-22", "close": 34.8825, "volume": 6585676.0}, {"date": "2021-12-23", "close": 35.4625, "volume": 9279056.0}, {"date": "2021-12-27", "close": 36.71, "volume": 8431848.0}, {"date": "2021-12-28", "close": 36.2225, "volume": 6272008.0}, {"date": "2021-12-29", "close": 36.4275, "volume": 4598864.0}, {"date": "2021-12-30", "close": 35.7875, "volume": 5357536.0}, {"date": "2021-12-31", "close": 35.9375, "volume": 4335536.0}, {"date": "2022-01-03", "close": 35.56, "volume": 9187524.0}, {"date": "2022-01-04", "close": 34.665, "volume": 8998024.0}, {"date": "2022-01-05", "close": 33.2875, "volume": 8955440.0}, {"date": "2022-01-06", "close": 33.1675, "volume": 5950916.0}, {"date": "2022-01-07", "close": 32.37, "volume": 9308320.0}, {"date": "2022-01-10", "close": 32.885, "volume": 9631948.0}, {"date": "2022-01-11", "close": 33.295, "volume": 4464588.0}, {"date": "2022-01-12", "close": 33.2625, "volume": 4855164.0}, {"date": "2022-01-13", "close": 32.8, "volume": 6226492.0}, {"date": "2022-01-14", "close": 32.435, "volume": 7825052.0}, {"date": "2022-01-18", "close": 31.7725, "volume": 7106336.0}, {"date": "2022-01-19", "close": 31.3275, "volume": 8817148.0}, {"date": "2022-01-20", "close": 30.485, "volume": 7412044.0}, {"date": "2022-01-21", "close": 29.6575, "volume": 10247332.0}, {"date": "2022-01-24", "close": 30.38, "volume": 18511604.0}, {"date": "2022-01-25", "close": 29.2375, "volume": 8747132.0}, {"date": "2022-01-26", "close": 29.4875, "volume": 8144928.0}, {"date": "2022-01-27", "close": 29.48, "volume": 9303768.0}, {"date": "2022-01-28", "close": 30.0475, "volume": 8095540.0}, {"date": "2022-01-31", "close": 31.0775, "volume": 6705940.0}, {"date": "2022-02-01", "close": 31.075, "volume": 6891488.0}, {"date": "2022-02-02", "close": 31.4025, "volume": 8327756.0}, {"date": "2022-02-03", "close": 30.555, "volume": 6383524.0}, {"date": "2022-02-04", "close": 30.58, "volume": 6838196.0}, {"date": "2022-02-07", "close": 30.5425, "volume": 4326344.0}, {"date": "2022-02-08", "close": 30.84, "volume": 5349088.0}, {"date": "2022-02-09", "close": 32.36, "volume": 8606856.0}, {"date": "2022-02-10", "close": 31.7675, "volume": 8266312.0}, {"date": "2022-02-11", "close": 30.23, "volume": 9787160.0}, {"date": "2022-02-14", "close": 30.705, "volume": 16792212.0}, {"date": "2022-02-15", "close": 32.485, "volume": 26996376.0}, {"date": "2022-02-16", "close": 33.11, "volume": 11399440.0}, {"date": "2022-02-17", "close": 32.3075, "volume": 8053060.0}, {"date": "2022-02-18", "close": 31.48, "volume": 9002480.0}, {"date": "2022-02-22", "close": 30.4575, "volume": 8068252.0}, {"date": "2022-02-23", "close": 29.5425, "volume": 8970224.0}, {"date": "2022-02-24", "close": 30.215, "volume": 11578480.0}, {"date": "2022-02-25", "close": 30.875, "volume": 8559940.0}, {"date": "2022-02-28", "close": 30.6825, "volume": 7883692.0}, {"date": "2022-03-01", "close": 29.47, "volume": 7748780.0}, {"date": "2022-03-02", "close": 30.76, "volume": 6339408.0}, {"date": "2022-03-03", "close": 30.085, "volume": 6632216.0}, {"date": "2022-03-04", "close": 29.6375, "volume": 6262436.0}, {"date": "2022-03-07", "close": 28.6125, "volume": 11110252.0}, {"date": "2022-03-08", "close": 28.65, "volume": 7235568.0}, {"date": "2022-03-09", "close": 30.1525, "volume": 7629632.0}, {"date": "2022-03-10", "close": 30.2275, "volume": 6480040.0}, {"date": "2022-03-11", "close": 29.9775, "volume": 5750144.0}, {"date": "2022-03-14", "close": 28.82, "volume": 7019292.0}, {"date": "2022-03-15", "close": 30.29, "volume": 7037104.0}, {"date": "2022-03-16", "close": 31.0475, "volume": 6054660.0}, {"date": "2022-03-17", "close": 31.5, "volume": 9699504.0}, {"date": "2022-03-18", "close": 32.8125, "volume": 19216136.0}, {"date": "2022-03-21", "close": 32.9875, "volume": 6362312.0}, {"date": "2022-03-22", "close": 34.005, "volume": 8939000.0}, {"date": "2022-03-23", "close": 33.2875, "volume": 8141724.0}, {"date": "2022-03-24", "close": 34.9175, "volume": 9593488.0}, {"date": "2022-03-25", "close": 34.6, "volume": 6452588.0}, {"date": "2022-03-28", "close": 34.8475, "volume": 4076872.0}, {"date": "2022-03-29", "close": 35.2, "volume": 5483400.0}, {"date": "2022-03-30", "close": 34.5475, "volume": 6964092.0}, {"date": "2022-03-31", "close": 34.745, "volume": 6722080.0}, {"date": "2022-04-01", "close": 34.87, "volume": 4997352.0}, {"date": "2022-04-04", "close": 35.6875, "volume": 6331536.0}, {"date": "2022-04-05", "close": 35.2675, "volume": 6911784.0}, {"date": "2022-04-06", "close": 33.0025, "volume": 12996500.0}, {"date": "2022-04-07", "close": 33.205, "volume": 6186040.0}, {"date": "2022-04-08", "close": 32.7575, "volume": 4657252.0}, {"date": "2022-04-11", "close": 31.79, "volume": 5548588.0}, {"date": "2022-04-12", "close": 31.855, "volume": 6405464.0}, {"date": "2022-04-13", "close": 32.8425, "volume": 4532572.0}, {"date": "2022-04-14", "close": 31.645, "volume": 6296984.0}, {"date": "2022-04-18", "close": 31.55, "volume": 5640676.0}, {"date": "2022-04-19", "close": 32.21, "volume": 5211360.0}, {"date": "2022-04-20", "close": 31.79, "volume": 8182836.0}, {"date": "2022-04-21", "close": 30.0475, "volume": 8438636.0}, {"date": "2022-04-22", "close": 29.425, "volume": 8435388.0}, {"date": "2022-04-25", "close": 29.735, "volume": 7031908.0}, {"date": "2022-04-26", "close": 28.81, "volume": 7280280.0}, {"date": "2022-04-27", "close": 28.795, "volume": 8140656.0}, {"date": "2022-04-28", "close": 30.2275, "volume": 8382472.0}, {"date": "2022-04-29", "close": 28.8925, "volume": 7794196.0}, {"date": "2022-05-02", "close": 29.565, "volume": 11936708.0}, {"date": "2022-05-03", "close": 28.5075, "volume": 12529096.0}, {"date": "2022-05-04", "close": 29.4475, "volume": 8849224.0}, {"date": "2022-05-05", "close": 27.745, "volume": 11959772.0}, {"date": "2022-05-06", "close": 27.745, "volume": 6698832.0}, {"date": "2022-05-09", "close": 25.62, "volume": 11482016.0}, {"date": "2022-05-10", "close": 26.2775, "volume": 8880776.0}, {"date": "2022-05-11", "close": 25.7275, "volume": 6088808.0}, {"date": "2022-05-12", "close": 25.4175, "volume": 11578896.0}, {"date": "2022-05-13", "close": 27.1625, "volume": 9163268.0}, {"date": "2022-05-16", "close": 26.25, "volume": 5328408.0}, {"date": "2022-05-17", "close": 26.8425, "volume": 5063584.0}, {"date": "2022-05-18", "close": 25.6425, "volume": 9691508.0}, {"date": "2022-05-19", "close": 25.275, "volume": 7832580.0}, {"date": "2022-05-20", "close": 25.66, "volume": 10829780.0}, {"date": "2022-05-23", "close": 25.575, "volume": 8199236.0}, {"date": "2022-05-24", "close": 24.9225, "volume": 7921320.0}, {"date": "2022-05-25", "close": 25.2375, "volume": 8012044.0}, {"date": "2022-05-26", "close": 25.9275, "volume": 8006748.0}, {"date": "2022-05-27", "close": 26.4675, "volume": 6560844.0}, {"date": "2022-05-31", "close": 25.57, "volume": 16090372.0}, {"date": "2022-06-01", "close": 25.4175, "volume": 7649264.0}, {"date": "2022-06-02", "close": 26.535, "volume": 7828252.0}, {"date": "2022-06-03", "close": 25.7925, "volume": 4297048.0}, {"date": "2022-06-06", "close": 25.8775, "volume": 4159876.0}, {"date": "2022-06-07", "close": 26.075, "volume": 4827972.0}, {"date": "2022-06-08", "close": 25.7625, "volume": 3651076.0}, {"date": "2022-06-09", "close": 24.6025, "volume": 8524100.0}, {"date": "2022-06-10", "close": 23.74, "volume": 11502476.0}, {"date": "2022-06-13", "close": 23.0225, "volume": 11939400.0}, {"date": "2022-06-14", "close": 22.9825, "volume": 10707464.0}, {"date": "2022-06-15", "close": 23.2175, "volume": 6016984.0}, {"date": "2022-06-16", "close": 22.605, "volume": 7040676.0}, {"date": "2022-06-17", "close": 22.735, "volume": 10750228.0}, {"date": "2022-06-21", "close": 23.4575, "volume": 6375860.0}, {"date": "2022-06-22", "close": 23.26, "volume": 5427064.0}, {"date": "2022-06-23", "close": 23.84, "volume": 9006076.0}, {"date": "2022-06-24", "close": 24.955, "volume": 9580872.0}, {"date": "2022-06-27", "close": 24.7175, "volume": 5361480.0}, {"date": "2022-06-28", "close": 23.815, "volume": 5872400.0}, {"date": "2022-06-29", "close": 23.7325, "volume": 4384724.0}, {"date": "2022-06-30", "close": 23.435, "volume": 6088080.0}, {"date": "2022-07-01", "close": 23.3525, "volume": 6034740.0}, {"date": "2022-07-05", "close": 24.0375, "volume": 8260616.0}, {"date": "2022-07-06", "close": 24.6575, "volume": 8221064.0}, {"date": "2022-07-07", "close": 25.4925, "volume": 6466464.0}, {"date": "2022-07-08", "close": 25.75, "volume": 7185756.0}, {"date": "2022-07-11", "close": 25.425, "volume": 4634316.0}, {"date": "2022-07-12", "close": 24.565, "volume": 7118728.0}, {"date": "2022-07-13", "close": 24.575, "volume": 5993472.0}, {"date": "2022-07-14", "close": 24.775, "volume": 5767068.0}, {"date": "2022-07-15", "close": 25.4175, "volume": 5035052.0}, {"date": "2022-07-18", "close": 25.145, "volume": 5500092.0}, {"date": "2022-07-19", "close": 26.1875, "volume": 7310308.0}, {"date": "2022-07-20", "close": 26.2225, "volume": 9024756.0}, {"date": "2022-07-21", "close": 26.4875, "volume": 7733984.0}, {"date": "2022-07-22", "close": 25.595, "volume": 7197364.0}, {"date": "2022-07-25", "close": 25.865, "volume": 7748296.0}, {"date": "2022-07-26", "close": 25.835, "volume": 9023868.0}, {"date": "2022-07-27", "close": 27.275, "volume": 9391016.0}, {"date": "2022-07-28", "close": 28.8325, "volume": 15828748.0}, {"date": "2022-07-29", "close": 29.1575, "volume": 7899740.0}, {"date": "2022-08-01", "close": 29.4025, "volume": 10364568.0}, {"date": "2022-08-02", "close": 29.285, "volume": 17637456.0}, {"date": "2022-08-03", "close": 30.425, "volume": 10796716.0}, {"date": "2022-08-04", "close": 30.765, "volume": 8593928.0}, {"date": "2022-08-05", "close": 31.67, "volume": 9989844.0}, {"date": "2022-08-08", "close": 31.1775, "volume": 10300052.0}, {"date": "2022-08-09", "close": 30.2425, "volume": 8875616.0}, {"date": "2022-08-10", "close": 31.8675, "volume": 9000084.0}, {"date": "2022-08-11", "close": 31.5075, "volume": 6286112.0}, {"date": "2022-08-12", "close": 31.715, "volume": 4503988.0}, {"date": "2022-08-15", "close": 32.185, "volume": 4615036.0}, {"date": "2022-08-16", "close": 32.4775, "volume": 5383180.0}, {"date": "2022-08-17", "close": 32.365, "volume": 5189980.0}, {"date": "2022-08-18", "close": 33.185, "volume": 6928492.0}, {"date": "2022-08-19", "close": 32.5, "volume": 6003872.0}, {"date": "2022-08-22", "close": 31.785, "volume": 5703696.0}, {"date": "2022-08-23", "close": 31.74, "volume": 6697484.0}, {"date": "2022-08-24", "close": 31.4075, "volume": 6209512.0}, {"date": "2022-08-25", "close": 31.6225, "volume": 7527440.0}, {"date": "2022-08-26", "close": 30.7575, "volume": 5240360.0}, {"date": "2022-08-29", "close": 30.395, "volume": 4753148.0}, {"date": "2022-08-30", "close": 30.275, "volume": 4375324.0}, {"date": "2022-08-31", "close": 29.97, "volume": 8630104.0}, {"date": "2022-09-01", "close": 29.32, "volume": 8160588.0}, {"date": "2022-09-02", "close": 29.325, "volume": 5009096.0}, {"date": "2022-09-06", "close": 29.3875, "volume": 5686144.0}, {"date": "2022-09-07", "close": 30.0675, "volume": 5636420.0}, {"date": "2022-09-08", "close": 30.695, "volume": 7344892.0}, {"date": "2022-09-09", "close": 31.1025, "volume": 6674896.0}, {"date": "2022-09-12", "close": 31.1875, "volume": 5406700.0}, {"date": "2022-09-13", "close": 29.98, "volume": 7251364.0}, {"date": "2022-09-14", "close": 30.565, "volume": 7905984.0}, {"date": "2022-09-15", "close": 29.235, "volume": 8521944.0}, {"date": "2022-09-16", "close": 28.9325, "volume": 28912944.0}, {"date": "2022-09-19", "close": 28.735, "volume": 8262464.0}, {"date": "2022-09-20", "close": 28.5175, "volume": 5068808.0}, {"date": "2022-09-21", "close": 28.455, "volume": 7376596.0}, {"date": "2022-09-22", "close": 28.1375, "volume": 5921556.0}, {"date": "2022-09-23", "close": 27.4925, "volume": 9528424.0}, {"date": "2022-09-26", "close": 27.275, "volume": 5262768.0}, {"date": "2022-09-27", "close": 27.73, "volume": 4741040.0}, {"date": "2022-09-28", "close": 29.1725, "volume": 8472968.0}, {"date": "2022-09-29", "close": 28.6875, "volume": 8028068.0}, {"date": "2022-09-30", "close": 28.2225, "volume": 5875900.0}, {"date": "2022-10-03", "close": 28.9575, "volume": 5007128.0}, {"date": "2022-10-04", "close": 30.2025, "volume": 6337968.0}, {"date": "2022-10-05", "close": 30.3375, "volume": 4993032.0}, {"date": "2022-10-06", "close": 30.475, "volume": 6798500.0}, {"date": "2022-10-07", "close": 29.1025, "volume": 6787744.0}, {"date": "2022-10-10", "close": 27.37, "volume": 12425460.0}, {"date": "2022-10-11", "close": 26.7625, "volume": 7869740.0}, {"date": "2022-10-12", "close": 25.9125, "volume": 11608808.0}, {"date": "2022-10-13", "close": 25.9775, "volume": 15801300.0}, {"date": "2022-10-14", "close": 25.0925, "volume": 8474004.0}, {"date": "2022-10-17", "close": 26.14, "volume": 8794092.0}, {"date": "2022-10-18", "close": 26.57, "volume": 9424304.0}, {"date": "2022-10-19", "close": 26.2775, "volume": 9289024.0}, {"date": "2022-10-20", "close": 26.41, "volume": 6243120.0}, {"date": "2022-10-21", "close": 27.63, "volume": 8714856.0}, {"date": "2022-10-24", "close": 27.685, "volume": 5509488.0}, {"date": "2022-10-25", "close": 28.1575, "volume": 12796420.0}, {"date": "2022-10-26", "close": 27.2425, "volume": 15592996.0}, {"date": "2022-10-27", "close": 29.7825, "volume": 21059888.0}, {"date": "2022-10-28", "close": 30.3675, "volume": 12880820.0}, {"date": "2022-10-31", "close": 30.215, "volume": 13500364.0}, {"date": "2022-11-01", "close": 31.9275, "volume": 21069196.0}, {"date": "2022-11-02", "close": 31.26, "volume": 13448616.0}, {"date": "2022-11-03", "close": 30.5625, "volume": 8249784.0}, {"date": "2022-11-04", "close": 32.7675, "volume": 15840024.0}, {"date": "2022-11-07", "close": 32.645, "volume": 7578784.0}, {"date": "2022-11-08", "close": 32.2775, "volume": 12930856.0}, {"date": "2022-11-09", "close": 30.73, "volume": 12337532.0}, {"date": "2022-11-10", "close": 31.745, "volume": 14523348.0}, {"date": "2022-11-11", "close": 32.1375, "volume": 11499652.0}, {"date": "2022-11-14", "close": 32.8, "volume": 13107408.0}, {"date": "2022-11-15", "close": 33.1625, "volume": 9686292.0}, {"date": "2022-11-16", "close": 32.6725, "volume": 5824176.0}, {"date": "2022-11-17", "close": 33.015, "volume": 7471276.0}, {"date": "2022-11-18", "close": 33.87, "volume": 7818664.0}, {"date": "2022-11-21", "close": 33.6525, "volume": 5043204.0}, {"date": "2022-11-22", "close": 34.01, "volume": 6710660.0}, {"date": "2022-11-23", "close": 34.2975, "volume": 6086936.0}, {"date": "2022-11-25", "close": 33.94, "volume": 2579636.0}, {"date": "2022-11-28", "close": 33.425, "volume": 5499392.0}, {"date": "2022-11-29", "close": 33.4275, "volume": 4440248.0}, {"date": "2022-11-30", "close": 34.825, "volume": 11393112.0}, {"date": "2022-12-01", "close": 34.945, "volume": 6571788.0}, {"date": "2022-12-02", "close": 33.76, "volume": 8066940.0}, {"date": "2022-12-05", "close": 33.2075, "volume": 5273548.0}, {"date": "2022-12-06", "close": 32.26, "volume": 8334456.0}, {"date": "2022-12-07", "close": 31.69, "volume": 11264028.0}, {"date": "2022-12-08", "close": 32.0325, "volume": 10897456.0}, {"date": "2022-12-09", "close": 31.975, "volume": 7669416.0}, {"date": "2022-12-12", "close": 32.74, "volume": 7929540.0}, {"date": "2022-12-13", "close": 33.255, "volume": 10816656.0}, {"date": "2022-12-14", "close": 32.7475, "volume": 8597728.0}, {"date": "2022-12-15", "close": 31.395, "volume": 10187104.0}, {"date": "2022-12-16", "close": 30.915, "volume": 13683648.0}, {"date": "2022-12-19", "close": 30.6375, "volume": 6730304.0}, {"date": "2022-12-20", "close": 30.4425, "volume": 6849496.0}, {"date": "2022-12-21", "close": 30.8325, "volume": 4728452.0}, {"date": "2022-12-22", "close": 30.0925, "volume": 6910820.0}, {"date": "2022-12-23", "close": 29.9425, "volume": 3981576.0}, {"date": "2022-12-27", "close": 29.715, "volume": 2807776.0}, {"date": "2022-12-28", "close": 29.7925, "volume": 4346040.0}, {"date": "2022-12-29", "close": 30.47, "volume": 4895472.0}, {"date": "2022-12-30", "close": 30.3375, "volume": 3355896.0}, {"date": "2023-01-03", "close": 30.2275, "volume": 6774884.0}, {"date": "2023-01-04", "close": 28.46, "volume": 18457136.0}, {"date": "2023-01-05", "close": 27.3725, "volume": 14832028.0}, {"date": "2023-01-06", "close": 28.1125, "volume": 9314232.0}, {"date": "2023-01-09", "close": 28.7175, "volume": 7245024.0}, {"date": "2023-01-10", "close": 28.8075, "volume": 5217412.0}, {"date": "2023-01-11", "close": 29.0825, "volume": 5926748.0}, {"date": "2023-01-12", "close": 29.295, "volume": 6387640.0}, {"date": "2023-01-13", "close": 28.75, "volume": 8000392.0}, {"date": "2023-01-17", "close": 29.075, "volume": 10824896.0}, {"date": "2023-01-18", "close": 28.75, "volume": 9951340.0}, {"date": "2023-01-19", "close": 27.8775, "volume": 6972120.0}, {"date": "2023-01-20", "close": 28.7825, "volume": 8555072.0}, {"date": "2023-01-23", "close": 29.79, "volume": 7890320.0}, {"date": "2023-01-24", "close": 30.4425, "volume": 7675792.0}, {"date": "2023-01-25", "close": 30.385, "volume": 8469304.0}, {"date": "2023-01-26", "close": 30.9975, "volume": 6475720.0}, {"date": "2023-01-27", "close": 31.515, "volume": 8716072.0}, {"date": "2023-01-30", "close": 30.96, "volume": 7096556.0}, {"date": "2023-01-31", "close": 31.505, "volume": 6803404.0}, {"date": "2023-02-01", "close": 32.63, "volume": 15002128.0}, {"date": "2023-02-02", "close": 33.36, "volume": 18965520.0}, {"date": "2023-02-03", "close": 32.99, "volume": 8339636.0}, {"date": "2023-02-06", "close": 32.4225, "volume": 8419116.0}, {"date": "2023-02-07", "close": 33.7275, "volume": 9198672.0}, {"date": "2023-02-08", "close": 34.115, "volume": 11512060.0}, {"date": "2023-02-09", "close": 34.13, "volume": 8660248.0}, {"date": "2023-02-10", "close": 33.3175, "volume": 7745200.0}, {"date": "2023-02-13", "close": 34.0, "volume": 12509984.0}, {"date": "2023-02-14", "close": 35.365, "volume": 29935984.0}, {"date": "2023-02-15", "close": 35.3825, "volume": 11474524.0}, {"date": "2023-02-16", "close": 35.42, "volume": 9157008.0}, {"date": "2023-02-17", "close": 34.5575, "volume": 7675824.0}, {"date": "2023-02-21", "close": 33.6325, "volume": 5539704.0}, {"date": "2023-02-22", "close": 33.8025, "volume": 8825820.0}, {"date": "2023-02-23", "close": 34.21, "volume": 6332408.0}, {"date": "2023-02-24", "close": 33.8825, "volume": 5308616.0}, {"date": "2023-02-27", "close": 34.5, "volume": 6678600.0}, {"date": "2023-02-28", "close": 34.675, "volume": 8227300.0}, {"date": "2023-03-01", "close": 34.64, "volume": 7071052.0}, {"date": "2023-03-02", "close": 34.145, "volume": 7820816.0}, {"date": "2023-03-03", "close": 35.17, "volume": 7320216.0}, {"date": "2023-03-06", "close": 35.645, "volume": 9174620.0}, {"date": "2023-03-07", "close": 35.7175, "volume": 5931300.0}, {"date": "2023-03-08", "close": 37.1, "volume": 15441412.0}, {"date": "2023-03-09", "close": 37.1625, "volume": 16618760.0}, {"date": "2023-03-10", "close": 36.615, "volume": 11646448.0}, {"date": "2023-03-13", "close": 36.7175, "volume": 9258648.0}, {"date": "2023-03-14", "close": 38.2875, "volume": 12854780.0}, {"date": "2023-03-15", "close": 38.45, "volume": 12148608.0}, {"date": "2023-03-16", "close": 40.67, "volume": 20613968.0}, {"date": "2023-03-17", "close": 40.815, "volume": 18563536.0}, {"date": "2023-03-20", "close": 41.05, "volume": 11243352.0}, {"date": "2023-03-21", "close": 42.02, "volume": 14372744.0}, {"date": "2023-03-22", "close": 41.515, "volume": 12151604.0}, {"date": "2023-03-23", "close": 42.3475, "volume": 11962432.0}, {"date": "2023-03-24", "close": 42.235, "volume": 10001048.0}, {"date": "2023-03-27", "close": 41.99, "volume": 7770940.0}, {"date": "2023-03-28", "close": 40.75, "volume": 15170028.0}, {"date": "2023-03-29", "close": 40.625, "volume": 14022516.0}, {"date": "2023-03-30", "close": 40.6225, "volume": 11673456.0}, {"date": "2023-03-31", "close": 41.965, "volume": 12121856.0}, {"date": "2023-04-03", "close": 41.935, "volume": 12871196.0}, {"date": "2023-04-04", "close": 41.685, "volume": 6092000.0}, {"date": "2023-04-05", "close": 40.715, "volume": 8589504.0}, {"date": "2023-04-06", "close": 39.9625, "volume": 10710180.0}, {"date": "2023-04-10", "close": 40.7825, "volume": 5932188.0}, {"date": "2023-04-11", "close": 39.9025, "volume": 7226780.0}, {"date": "2023-04-12", "close": 40.3525, "volume": 7585696.0}, {"date": "2023-04-13", "close": 41.1975, "volume": 6674660.0}, {"date": "2023-04-14", "close": 40.9, "volume": 5595924.0}, {"date": "2023-04-17", "close": 40.855, "volume": 4230916.0}, {"date": "2023-04-18", "close": 40.6725, "volume": 6545600.0}, {"date": "2023-04-19", "close": 39.5225, "volume": 11826268.0}, {"date": "2023-04-20", "close": 38.8475, "volume": 9183168.0}, {"date": "2023-04-21", "close": 38.9675, "volume": 6270860.0}, {"date": "2023-04-24", "close": 39.14, "volume": 9403056.0}, {"date": "2023-04-25", "close": 38.395, "volume": 11003156.0}, {"date": "2023-04-26", "close": 38.99, "volume": 13028228.0}, {"date": "2023-04-27", "close": 39.19, "volume": 9014260.0}, {"date": "2023-04-28", "close": 40.04, "volume": 9546672.0}, {"date": "2023-05-01", "close": 40.04, "volume": 17197056.0}, {"date": "2023-05-02", "close": 33.745, "volume": 65663080.0}, {"date": "2023-05-03", "close": 33.1825, "volume": 20181656.0}, {"date": "2023-05-04", "close": 33.835, "volume": 16893092.0}, {"date": "2023-05-05", "close": 34.495, "volume": 12140136.0}, {"date": "2023-05-08", "close": 34.5175, "volume": 8765176.0}, {"date": "2023-05-09", "close": 34.63, "volume": 8849796.0}, {"date": "2023-05-10", "close": 35.31, "volume": 8802832.0}, {"date": "2023-05-11", "close": 34.7525, "volume": 7244888.0}, {"date": "2023-05-12", "close": 34.6575, "volume": 7115960.0}, {"date": "2023-05-15", "close": 34.495, "volume": 6594680.0}, {"date": "2023-05-16", "close": 34.035, "volume": 8425324.0}, {"date": "2023-05-17", "close": 33.9575, "volume": 9409752.0}, {"date": "2023-05-18", "close": 35.365, "volume": 13197656.0}, {"date": "2023-05-19", "close": 35.9775, "volume": 13318904.0}, {"date": "2023-05-22", "close": 36.3425, "volume": 10478768.0}, {"date": "2023-05-23", "close": 35.1175, "volume": 10950732.0}, {"date": "2023-05-24", "close": 35.305, "volume": 12674572.0}, {"date": "2023-05-25", "close": 39.05, "volume": 32553456.0}, {"date": "2023-05-26", "close": 42.5875, "volume": 34803664.0}, {"date": "2023-05-30", "close": 43.605, "volume": 25407576.0}, {"date": "2023-05-31", "close": 41.585, "volume": 24697528.0}, {"date": "2023-06-01", "close": 41.67, "volume": 14539928.0}, {"date": "2023-06-02", "close": 40.625, "volume": 13507984.0}, {"date": "2023-06-05", "close": 40.6575, "volume": 8705132.0}, {"date": "2023-06-06", "close": 39.92, "volume": 12061528.0}, {"date": "2023-06-07", "close": 38.8975, "volume": 13352000.0}, {"date": "2023-06-08", "close": 40.58, "volume": 11425200.0}, {"date": "2023-06-09", "close": 40.63, "volume": 11920576.0}, {"date": "2023-06-12", "close": 42.5, "volume": 12936536.0}, {"date": "2023-06-13", "close": 42.15, "volume": 13179184.0}, {"date": "2023-06-14", "close": 42.27, "volume": 10488640.0}, {"date": "2023-06-15", "close": 40.8675, "volume": 25975072.0}, {"date": "2023-06-16", "close": 39.4475, "volume": 17998908.0}, {"date": "2023-06-20", "close": 38.625, "volume": 17504040.0}, {"date": "2023-06-21", "close": 37.8775, "volume": 13290520.0}, {"date": "2023-06-22", "close": 38.31, "volume": 13265192.0}, {"date": "2023-06-23", "close": 37.205, "volume": 33677184.0}, {"date": "2023-06-26", "close": 37.705, "volume": 10996316.0}, {"date": "2023-06-27", "close": 39.0325, "volume": 12628664.0}, {"date": "2023-06-28", "close": 38.965, "volume": 9361704.0}, {"date": "2023-06-29", "close": 39.8225, "volume": 9024876.0}, {"date": "2023-06-30", "close": 40.515, "volume": 12004936.0}, {"date": "2023-07-03", "close": 39.975, "volume": 3686632.0}, {"date": "2023-07-05", "close": 39.92, "volume": 6179276.0}, {"date": "2023-07-06", "close": 39.725, "volume": 5550944.0}, {"date": "2023-07-07", "close": 39.5, "volume": 7140276.0}, {"date": "2023-07-10", "close": 39.8875, "volume": 5835040.0}, {"date": "2023-07-11", "close": 40.0425, "volume": 6459880.0}, {"date": "2023-07-12", "close": 41.01, "volume": 10754612.0}, {"date": "2023-07-13", "close": 42.1525, "volume": 11158140.0}, {"date": "2023-07-14", "close": 41.395, "volume": 8140324.0}, {"date": "2023-07-17", "close": 42.605, "volume": 7499440.0}, {"date": "2023-07-18", "close": 43.3775, "volume": 11923100.0}, {"date": "2023-07-19", "close": 44.065, "volume": 9626356.0}, {"date": "2023-07-20", "close": 42.8525, "volume": 10467288.0}, {"date": "2023-07-21", "close": 42.91, "volume": 6565252.0}, {"date": "2023-07-24", "close": 42.93, "volume": 8346152.0}, {"date": "2023-07-25", "close": 43.5225, "volume": 10618056.0}, {"date": "2023-07-26", "close": 41.1125, "volume": 15090568.0}, {"date": "2023-07-27", "close": 40.2475, "volume": 15479612.0}, {"date": "2023-07-28", "close": 37.7725, "volume": 29156520.0}, {"date": "2023-07-31", "close": 38.7725, "volume": 28504084.0}, {"date": "2023-08-01", "close": 46.4025, "volume": 64184120.0}, {"date": "2023-08-02", "close": 44.32, "volume": 17016628.0}, {"date": "2023-08-03", "close": 44.44, "volume": 11157500.0}, {"date": "2023-08-04", "close": 44.9, "volume": 10312780.0}, {"date": "2023-08-07", "close": 44.8175, "volume": 9074628.0}, {"date": "2023-08-08", "close": 45.1125, "volume": 8652168.0}, {"date": "2023-08-09", "close": 44.365, "volume": 6640484.0}, {"date": "2023-08-10", "close": 44.075, "volume": 5088548.0}, {"date": "2023-08-11", "close": 43.735, "volume": 4929648.0}, {"date": "2023-08-14", "close": 44.53, "volume": 6647696.0}, {"date": "2023-08-15", "close": 44.9125, "volume": 6409304.0}, {"date": "2023-08-16", "close": 45.3425, "volume": 17086380.0}, {"date": "2023-08-17", "close": 45.69, "volume": 11352980.0}, {"date": "2023-08-18", "close": 45.135, "volume": 9461800.0}, {"date": "2023-08-21", "close": 46.1675, "volume": 8606740.0}, {"date": "2023-08-22", "close": 46.88, "volume": 14531300.0}, {"date": "2023-08-23", "close": 47.4575, "volume": 10072728.0}, {"date": "2023-08-24", "close": 44.7975, "volume": 13534416.0}, {"date": "2023-08-25", "close": 45.225, "volume": 6566908.0}, {"date": "2023-08-28", "close": 45.49, "volume": 4766308.0}, {"date": "2023-08-29", "close": 46.3625, "volume": 4915148.0}, {"date": "2023-08-30", "close": 46.775, "volume": 4921860.0}, {"date": "2023-08-31", "close": 48.8075, "volume": 19036672.0}, {"date": "2023-09-01", "close": 49.34, "volume": 8223808.0}, {"date": "2023-09-05", "close": 49.365, "volume": 6325492.0}, {"date": "2023-09-06", "close": 49.385, "volume": 4841972.0}, {"date": "2023-09-07", "close": 48.885, "volume": 6701788.0}, {"date": "2023-09-08", "close": 49.1175, "volume": 5989468.0}, {"date": "2023-09-11", "close": 48.2975, "volume": 7478320.0}, {"date": "2023-09-12", "close": 47.2575, "volume": 6111196.0}, {"date": "2023-09-13", "close": 47.0225, "volume": 6460024.0}, {"date": "2023-09-14", "close": 46.89, "volume": 6193980.0}, {"date": "2023-09-15", "close": 46.18, "volume": 8419144.0}, {"date": "2023-09-18", "close": 46.505, "volume": 5998536.0}, {"date": "2023-09-19", "close": 46.2075, "volume": 4142676.0}, {"date": "2023-09-20", "close": 45.6875, "volume": 5093024.0}, {"date": "2023-09-21", "close": 44.465, "volume": 7298936.0}, {"date": "2023-09-22", "close": 45.085, "volume": 5640964.0}, {"date": "2023-09-25", "close": 45.295, "volume": 6033264.0}, {"date": "2023-09-26", "close": 44.48, "volume": 5951484.0}, {"date": "2023-09-27", "close": 45.4, "volume": 8677412.0}, {"date": "2023-09-28", "close": 46.1075, "volume": 6858376.0}, {"date": "2023-09-29", "close": 45.9825, "volume": 6912724.0}, {"date": "2023-10-02", "close": 46.9525, "volume": 6685776.0}, {"date": "2023-10-03", "close": 46.2225, "volume": 5250804.0}, {"date": "2023-10-04", "close": 46.5075, "volume": 7835088.0}, {"date": "2023-10-05", "close": 47.0075, "volume": 6706924.0}, {"date": "2023-10-06", "close": 48.505, "volume": 8164868.0}, {"date": "2023-10-09", "close": 49.1, "volume": 5825524.0}, {"date": "2023-10-10", "close": 48.6825, "volume": 6499660.0}, {"date": "2023-10-11", "close": 47.965, "volume": 12098060.0}, {"date": "2023-10-12", "close": 48.2525, "volume": 7574872.0}, {"date": "2023-10-13", "close": 47.4625, "volume": 5095904.0}, {"date": "2023-10-16", "close": 49.21, "volume": 8604560.0}, {"date": "2023-10-17", "close": 48.8525, "volume": 7319380.0}, {"date": "2023-10-18", "close": 48.55, "volume": 7547568.0}, {"date": "2023-10-19", "close": 47.87, "volume": 6583920.0}, {"date": "2023-10-20", "close": 46.5275, "volume": 6350936.0}, {"date": "2023-10-23", "close": 46.63, "volume": 6722584.0}, {"date": "2023-10-24", "close": 47.6225, "volume": 6438868.0}, {"date": "2023-10-25", "close": 46.5225, "volume": 7516660.0}, {"date": "2023-10-26", "close": 42.455, "volume": 21616488.0}, {"date": "2023-10-27", "close": 44.0475, "volume": 11157756.0}, {"date": "2023-10-30", "close": 43.93, "volume": 14786732.0}, {"date": "2023-10-31", "close": 50.0925, "volume": 35794604.0}, {"date": "2023-11-01", "close": 52.71, "volume": 24259460.0}, {"date": "2023-11-02", "close": 52.92, "volume": 12801556.0}, {"date": "2023-11-03", "close": 53.1225, "volume": 8634472.0}, {"date": "2023-11-06", "close": 53.2025, "volume": 7943636.0}, {"date": "2023-11-07", "close": 53.15, "volume": 7508024.0}, {"date": "2023-11-08", "close": 52.4, "volume": 8654496.0}, {"date": "2023-11-09", "close": 52.91, "volume": 8340440.0}, {"date": "2023-11-10", "close": 51.71, "volume": 13695140.0}, {"date": "2023-11-13", "close": 52.57, "volume": 7945740.0}, {"date": "2023-11-14", "close": 53.8, "volume": 6964948.0}, {"date": "2023-11-15", "close": 53.435, "volume": 7564576.0}, {"date": "2023-11-16", "close": 53.325, "volume": 7980700.0}, {"date": "2023-11-17", "close": 53.6575, "volume": 4435288.0}, {"date": "2023-11-20", "close": 53.835, "volume": 4399644.0}, {"date": "2023-11-21", "close": 53.83, "volume": 5851392.0}, {"date": "2023-11-22", "close": 54.4225, "volume": 6958120.0}, {"date": "2023-11-24", "close": 54.5975, "volume": 3053080.0}, {"date": "2023-11-27", "close": 54.6675, "volume": 5656576.0}, {"date": "2023-11-28", "close": 54.3125, "volume": 6282556.0}, {"date": "2023-11-29", "close": 54.825, "volume": 6760464.0}, {"date": "2023-11-30", "close": 54.9275, "volume": 8793892.0}, {"date": "2023-12-01", "close": 54.16, "volume": 6580152.0}, {"date": "2023-12-04", "close": 53.775, "volume": 6966316.0}, {"date": "2023-12-05", "close": 53.9275, "volume": 4046904.0}, {"date": "2023-12-06", "close": 53.35, "volume": 8065096.0}, {"date": "2023-12-07", "close": 53.8225, "volume": 5946700.0}, {"date": "2023-12-08", "close": 56.0075, "volume": 8846940.0}, {"date": "2023-12-11", "close": 56.6425, "volume": 8053976.0}, {"date": "2023-12-12", "close": 57.465, "volume": 7202560.0}, {"date": "2023-12-13", "close": 57.3875, "volume": 6439796.0}, {"date": "2023-12-14", "close": 57.7575, "volume": 9078760.0}, {"date": "2023-12-15", "close": 58.9, "volume": 11477276.0}, {"date": "2023-12-18", "close": 59.7025, "volume": 7232208.0}, {"date": "2023-12-19", "close": 59.175, "volume": 8747512.0}, {"date": "2023-12-20", "close": 58.29, "volume": 6189724.0}, {"date": "2023-12-21", "close": 58.835, "volume": 7652052.0}, {"date": "2023-12-22", "close": 59.565, "volume": 4086484.0}, {"date": "2023-12-26", "close": 59.3825, "volume": 5167008.0}, {"date": "2023-12-27", "close": 59.4325, "volume": 2425904.0}, {"date": "2023-12-28", "close": 59.2425, "volume": 2869496.0}, {"date": "2023-12-29", "close": 58.8775, "volume": 3605540.0}, {"date": "2024-01-02", "close": 57.89, "volume": 5636852.0}, {"date": "2024-01-03", "close": 57.35, "volume": 4807536.0}, {"date": "2024-01-04", "close": 57.64, "volume": 5306676.0}, {"date": "2024-01-05", "close": 57.73, "volume": 4916176.0}, {"date": "2024-01-08", "close": 61.4625, "volume": 8921400.0}, {"date": "2024-01-09", "close": 61.3, "volume": 5413268.0}, {"date": "2024-01-10", "close": 62.3075, "volume": 6708760.0}, {"date": "2024-01-11", "close": 62.935, "volume": 5027380.0}, {"date": "2024-01-12", "close": 63.0075, "volume": 4929196.0}, {"date": "2024-01-16", "close": 63.315, "volume": 7755848.0}, {"date": "2024-01-17", "close": 62.2475, "volume": 5674040.0}, {"date": "2024-01-18", "close": 64.39, "volume": 7445440.0}, {"date": "2024-01-19", "close": 65.8775, "volume": 7606972.0}, {"date": "2024-01-22", "close": 66.65, "volume": 5882572.0}, {"date": "2024-01-23", "close": 65.51, "volume": 7107828.0}, {"date": "2024-01-24", "close": 65.6175, "volume": 9589572.0}, {"date": "2024-01-25", "close": 66.105, "volume": 6463156.0}, {"date": "2024-01-26", "close": 66.1, "volume": 5437128.0}, {"date": "2024-01-29", "close": 67.395, "volume": 7680244.0}, {"date": "2024-01-30", "close": 67.99, "volume": 6817808.0}, {"date": "2024-01-31", "close": 64.67, "volume": 12233660.0}, {"date": "2024-02-01", "close": 65.745, "volume": 8947468.0}, {"date": "2024-02-02", "close": 68.275, "volume": 13006804.0}, {"date": "2024-02-05", "close": 68.2425, "volume": 7920168.0}, {"date": "2024-02-06", "close": 66.2225, "volume": 10040004.0}, {"date": "2024-02-07", "close": 66.7625, "volume": 9433564.0}, {"date": "2024-02-08", "close": 68.9725, "volume": 9785396.0}, {"date": "2024-02-09", "close": 70.6125, "volume": 12730316.0}, {"date": "2024-02-12", "close": 70.22, "volume": 37805404.0}, {"date": "2024-02-13", "close": 66.3775, "volume": 28086228.0}, {"date": "2024-02-14", "close": 66.4175, "volume": 13368492.0}, {"date": "2024-02-15", "close": 66.625, "volume": 10257532.0}, {"date": "2024-02-16", "close": 65.4375, "volume": 9732968.0}, {"date": "2024-02-20", "close": 64.9025, "volume": 10870168.0}, {"date": "2024-02-21", "close": 63.6225, "volume": 10309328.0}, {"date": "2024-02-22", "close": 67.19, "volume": 14540384.0}, {"date": "2024-02-23", "close": 66.915, "volume": 7154436.0}, {"date": "2024-02-26", "close": 68.435, "volume": 9346156.0}, {"date": "2024-02-27", "close": 67.9775, "volume": 5404344.0}, {"date": "2024-02-28", "close": 68.2925, "volume": 4759612.0}, {"date": "2024-02-29", "close": 69.385, "volume": 9420816.0}, {"date": "2024-03-01", "close": 71.935, "volume": 10619484.0}, {"date": "2024-03-04", "close": 71.985, "volume": 8012784.0}, {"date": "2024-03-05", "close": 70.1175, "volume": 9509908.0}, {"date": "2024-03-06", "close": 71.125, "volume": 7886144.0}, {"date": "2024-03-07", "close": 71.62, "volume": 9354632.0}, {"date": "2024-03-08", "close": 68.2775, "volume": 12940100.0}, {"date": "2024-03-11", "close": 67.755, "volume": 8112532.0}, {"date": "2024-03-12", "close": 70.465, "volume": 9380888.0}, {"date": "2024-03-13", "close": 70.1775, "volume": 12094800.0}, {"date": "2024-03-14", "close": 71.005, "volume": 12551440.0}, {"date": "2024-03-15", "close": 69.4325, "volume": 15279624.0}, {"date": "2024-03-18", "close": 72.33, "volume": 15491592.0}, {"date": "2024-03-19", "close": 71.73, "volume": 21082884.0}, {"date": "2024-03-20", "close": 74.145, "volume": 13208012.0}, {"date": "2024-03-21", "close": 76.15, "volume": 11697124.0}, {"date": "2024-03-22", "close": 76.605, "volume": 9522132.0}, {"date": "2024-03-25", "close": 76.375, "volume": 8049976.0}, {"date": "2024-03-26", "close": 74.4575, "volume": 9850340.0}, {"date": "2024-03-27", "close": 72.1025, "volume": 12813364.0}, {"date": "2024-03-28", "close": 72.495, "volume": 7357636.0}, {"date": "2024-04-01", "close": 74.9375, "volume": 6356688.0}, {"date": "2024-04-02", "close": 72.7125, "volume": 8902420.0}, {"date": "2024-04-03", "close": 74.6975, "volume": 7161584.0}, {"date": "2024-04-04", "close": 72.1925, "volume": 7510128.0}, {"date": "2024-04-05", "close": 74.4, "volume": 5810492.0}, {"date": "2024-04-08", "close": 74.345, "volume": 5347076.0}, {"date": "2024-04-09", "close": 73.6875, "volume": 5250004.0}, {"date": "2024-04-10", "close": 72.055, "volume": 7642272.0}, {"date": "2024-04-11", "close": 74.145, "volume": 6054380.0}, {"date": "2024-04-12", "close": 67.805, "volume": 23001912.0}, {"date": "2024-04-15", "close": 65.8, "volume": 16291532.0}, {"date": "2024-04-16", "close": 65.69, "volume": 8905472.0}, {"date": "2024-04-17", "close": 64.8175, "volume": 10103912.0}, {"date": "2024-04-18", "close": 64.2975, "volume": 7808288.0}, {"date": "2024-04-19", "close": 61.5225, "volume": 11828700.0}, {"date": "2024-04-22", "close": 61.3675, "volume": 13648740.0}, {"date": "2024-04-23", "close": 62.795, "volume": 9192000.0}, {"date": "2024-04-24", "close": 63.6925, "volume": 10381488.0}, {"date": "2024-04-25", "close": 66.19, "volume": 14204944.0}, {"date": "2024-04-26", "close": 66.175, "volume": 10087620.0}, {"date": "2024-04-29", "close": 65.9175, "volume": 5807884.0}, {"date": "2024-04-30", "close": 64.14, "volume": 8160436.0}, {"date": "2024-05-01", "close": 63.8025, "volume": 9040804.0}, {"date": "2024-05-02", "close": 65.465, "volume": 5591612.0}, {"date": "2024-05-03", "close": 68.6, "volume": 11534604.0}, {"date": "2024-05-06", "close": 69.705, "volume": 8221452.0}, {"date": "2024-05-07", "close": 68.4975, "volume": 16250952.0}, {"date": "2024-05-08", "close": 72.9175, "volume": 30594332.0}, {"date": "2024-05-09", "close": 74.0175, "volume": 10370364.0}, {"date": "2024-05-10", "close": 78.5075, "volume": 22072264.0}, {"date": "2024-05-13", "close": 77.4675, "volume": 11009208.0}, {"date": "2024-05-14", "close": 78.415, "volume": 7515544.0}, {"date": "2024-05-15", "close": 81.5075, "volume": 10414668.0}, {"date": "2024-05-16", "close": 80.0225, "volume": 7828460.0}, {"date": "2024-05-17", "close": 79.9725, "volume": 7009004.0}, {"date": "2024-05-20", "close": 79.8475, "volume": 5550664.0}, {"date": "2024-05-21", "close": 79.2475, "volume": 7181976.0}, {"date": "2024-05-22", "close": 79.125, "volume": 6665832.0}, {"date": "2024-05-23", "close": 75.355, "volume": 26610760.0}, {"date": "2024-05-24", "close": 76.6375, "volume": 8545824.0}, {"date": "2024-05-28", "close": 76.8725, "volume": 7165840.0}, {"date": "2024-05-29", "close": 77.0775, "volume": 9458036.0}, {"date": "2024-05-30", "close": 75.915, "volume": 6483984.0}, {"date": "2024-05-31", "close": 74.4125, "volume": 13949820.0}, {"date": "2024-06-03", "close": 74.0975, "volume": 8906308.0}, {"date": "2024-06-04", "close": 73.295, "volume": 6860404.0}, {"date": "2024-06-05", "close": 74.39, "volume": 6903736.0}, {"date": "2024-06-06", "close": 74.1425, "volume": 6394632.0}, {"date": "2024-06-07", "close": 74.1975, "volume": 5878052.0}, {"date": "2024-06-10", "close": 74.395, "volume": 7366784.0}, {"date": "2024-06-11", "close": 76.1925, "volume": 7977712.0}, {"date": "2024-06-12", "close": 77.8325, "volume": 8806988.0}, {"date": "2024-06-13", "close": 82.9175, "volume": 15586424.0}, {"date": "2024-06-14", "close": 82.125, "volume": 8591836.0}, {"date": "2024-06-17", "close": 85.02, "volume": 13177360.0}, {"date": "2024-06-18", "close": 85.085, "volume": 11567876.0}, {"date": "2024-06-20", "close": 85.0475, "volume": 13982340.0}, {"date": "2024-06-21", "close": 84.34, "volume": 16391656.0}, {"date": "2024-06-24", "close": 82.3025, "volume": 9646324.0}, {"date": "2024-06-25", "close": 83.6325, "volume": 7642064.0}, {"date": "2024-06-26", "close": 83.675, "volume": 6970364.0}, {"date": "2024-06-27", "close": 86.9825, "volume": 9985700.0}, {"date": "2024-06-28", "close": 87.62, "volume": 11519044.0}, {"date": "2024-07-01", "close": 89.175, "volume": 6548416.0}, {"date": "2024-07-02", "close": 89.2525, "volume": 6315108.0}, {"date": "2024-07-03", "close": 91.355, "volume": 4840768.0}, {"date": "2024-07-05", "close": 91.535, "volume": 5431408.0}, {"date": "2024-07-08", "close": 92.7675, "volume": 6250444.0}, {"date": "2024-07-09", "close": 91.4375, "volume": 8008156.0}, {"date": "2024-07-10", "close": 90.9375, "volume": 9181988.0}, {"date": "2024-07-11", "close": 89.8975, "volume": 7805656.0}, {"date": "2024-07-12", "close": 90.475, "volume": 5007612.0}, {"date": "2024-07-15", "close": 90.105, "volume": 4856796.0}, {"date": "2024-07-16", "close": 89.5575, "volume": 6463152.0}, {"date": "2024-07-17", "close": 84.17, "volume": 12541476.0}, {"date": "2024-07-18", "close": 83.1575, "volume": 9872936.0}, {"date": "2024-07-19", "close": 82.64, "volume": 5417400.0}, {"date": "2024-07-22", "close": 85.56, "volume": 8183352.0}, {"date": "2024-07-23", "close": 86.6625, "volume": 4879912.0}, {"date": "2024-07-24", "close": 81.4675, "volume": 10583276.0}, {"date": "2024-07-25", "close": 78.53, "volume": 17858288.0}, {"date": "2024-07-26", "close": 79.8025, "volume": 9407736.0}, {"date": "2024-07-29", "close": 80.1375, "volume": 11292612.0}, {"date": "2024-07-30", "close": 77.855, "volume": 17064792.0}, {"date": "2024-07-31", "close": 86.6375, "volume": 22240072.0}, {"date": "2024-08-01", "close": 84.66, "volume": 17044568.0}, {"date": "2024-08-02", "close": 79.835, "volume": 10799420.0}, {"date": "2024-08-05", "close": 78.7325, "volume": 10569100.0}, {"date": "2024-08-06", "close": 80.885, "volume": 6599796.0}, {"date": "2024-08-07", "close": 79.3325, "volume": 8118120.0}, {"date": "2024-08-08", "close": 83.625, "volume": 5698616.0}, {"date": "2024-08-09", "close": 83.9525, "volume": 6379276.0}, {"date": "2024-08-12", "close": 84.5825, "volume": 3670496.0}, {"date": "2024-08-13", "close": 86.5475, "volume": 5592728.0}, {"date": "2024-08-14", "close": 87.1625, "volume": 6732304.0}, {"date": "2024-08-15", "close": 89.15, "volume": 5163700.0}, {"date": "2024-08-16", "close": 88.4725, "volume": 5050764.0}, {"date": "2024-08-19", "close": 88.015, "volume": 5575884.0}, {"date": "2024-08-20", "close": 88.4475, "volume": 4335064.0}, {"date": "2024-08-21", "close": 88.9725, "volume": 4780376.0}, {"date": "2024-08-22", "close": 88.0425, "volume": 4441464.0}, {"date": "2024-08-23", "close": 88.7825, "volume": 3903756.0}, {"date": "2024-08-26", "close": 86.1725, "volume": 5517380.0}, {"date": "2024-08-27", "close": 86.405, "volume": 4693832.0}, {"date": "2024-08-28", "close": 85.29, "volume": 4413960.0}, {"date": "2024-08-29", "close": 86.6475, "volume": 6900548.0}, {"date": "2024-08-30", "close": 88.345, "volume": 6195008.0}, {"date": "2024-09-03", "close": 81.68, "volume": 10127668.0}, {"date": "2024-09-04", "close": 81.5125, "volume": 5460116.0}, {"date": "2024-09-05", "close": 82.11, "volume": 6453352.0}, {"date": "2024-09-06", "close": 78.5775, "volume": 8753272.0}, {"date": "2024-09-09", "close": 81.1925, "volume": 5156660.0}, {"date": "2024-09-10", "close": 81.6875, "volume": 4599152.0}, {"date": "2024-09-11", "close": 85.7325, "volume": 9778020.0}, {"date": "2024-09-12", "close": 88.84, "volume": 7058228.0}, {"date": "2024-09-13", "close": 89.94, "volume": 5909516.0}, {"date": "2024-09-16", "close": 89.79, "volume": 3432656.0}, {"date": "2024-09-17", "close": 90.2375, "volume": 4205528.0}, {"date": "2024-09-18", "close": 90.4275, "volume": 4146916.0}, {"date": "2024-09-19", "close": 94.83, "volume": 7828468.0}, {"date": "2024-09-20", "close": 96.115, "volume": 10937900.0}, {"date": "2024-09-23", "close": 96.3925, "volume": 5226888.0}, {"date": "2024-09-24", "close": 96.2675, "volume": 6010668.0}, {"date": "2024-09-25", "close": 97.0525, "volume": 4564344.0}, {"date": "2024-09-26", "close": 96.575, "volume": 5248700.0}, {"date": "2024-09-27", "close": 95.065, "volume": 7616812.0}, {"date": "2024-09-30", "close": 95.955, "volume": 4462008.0}, {"date": "2024-10-01", "close": 95.4625, "volume": 4213128.0}, {"date": "2024-10-02", "close": 97.405, "volume": 4405784.0}, {"date": "2024-10-03", "close": 97.5275, "volume": 4528792.0}, {"date": "2024-10-04", "close": 98.9925, "volume": 4259824.0}, {"date": "2024-10-07", "close": 98.135, "volume": 4865328.0}, {"date": "2024-10-08", "close": 100.055, "volume": 6247688.0}, {"date": "2024-10-09", "close": 101.7325, "volume": 7662992.0}, {"date": "2024-10-10", "close": 102.44, "volume": 5674644.0}, {"date": "2024-10-11", "close": 104.2325, "volume": 6737252.0}, {"date": "2024-10-14", "close": 103.3675, "volume": 4991580.0}, {"date": "2024-10-15", "close": 98.0775, "volume": 16107636.0}, {"date": "2024-10-16", "close": 101.52, "volume": 6859176.0}, {"date": "2024-10-17", "close": 101.8475, "volume": 5275108.0}, {"date": "2024-10-18", "close": 100.5, "volume": 6158140.0}, {"date": "2024-10-21", "close": 101.5025, "volume": 6289632.0}, {"date": "2024-10-22", "close": 99.14, "volume": 9460044.0}, {"date": "2024-10-23", "close": 98.51, "volume": 4681220.0}, {"date": "2024-10-24", "close": 98.925, "volume": 4453152.0}, {"date": "2024-10-25", "close": 98.5225, "volume": 4674196.0}, {"date": "2024-10-28", "close": 98.095, "volume": 4126892.0}, {"date": "2024-10-29", "close": 100.3925, "volume": 4650228.0}, {"date": "2024-10-30", "close": 99.0, "volume": 4227084.0}, {"date": "2024-10-31", "close": 96.61, "volume": 9373860.0}, {"date": "2024-11-01", "close": 98.5425, "volume": 5255604.0}, {"date": "2024-11-04", "close": 98.72, "volume": 4616368.0}, {"date": "2024-11-05", "close": 101.28, "volume": 4590584.0}, {"date": "2024-11-06", "close": 105.78, "volume": 7345784.0}, {"date": "2024-11-07", "close": 107.755, "volume": 13025388.0}, {"date": "2024-11-08", "close": 100.1125, "volume": 25313436.0}, {"date": "2024-11-11", "close": 99.3275, "volume": 11624712.0}, {"date": "2024-11-12", "close": 98.8875, "volume": 12885704.0}, {"date": "2024-11-13", "close": 98.79, "volume": 12063556.0}, {"date": "2024-11-14", "close": 96.4875, "volume": 11496688.0}, {"date": "2024-11-15", "close": 93.5975, "volume": 12047352.0}, {"date": "2024-11-18", "close": 92.6175, "volume": 10459580.0}, {"date": "2024-11-19", "close": 94.425, "volume": 12958652.0}, {"date": "2024-11-20", "close": 95.4275, "volume": 7866200.0}, {"date": "2024-11-21", "close": 101.2425, "volume": 13185648.0}, {"date": "2024-11-22", "close": 101.62, "volume": 7649640.0}, {"date": "2024-11-25", "close": 99.93, "volume": 9612096.0}, {"date": "2024-11-26", "close": 102.0825, "volume": 8479344.0}, {"date": "2024-11-27", "close": 100.5725, "volume": 6823472.0}, {"date": "2024-11-29", "close": 101.455, "volume": 5131572.0}, {"date": "2024-12-02", "close": 102.525, "volume": 5329492.0}, {"date": "2024-12-03", "close": 103.615, "volume": 7181364.0}, {"date": "2024-12-04", "close": 105.43, "volume": 5845893.0}, {"date": "2024-12-05", "close": 106.83, "volume": 6967016.0}, {"date": "2024-12-06", "close": 108.25, "volume": 10017850.0}, {"date": "2024-12-09", "close": 105.92, "volume": 6800690.0}, {"date": "2024-12-10", "close": 104.78, "volume": 4595220.0}, {"date": "2024-12-11", "close": 107.23, "volume": 4790464.0}, {"date": "2024-12-12", "close": 106.88, "volume": 4411849.0}, {"date": "2024-12-13", "close": 112.37, "volume": 9338574.0}, {"date": "2024-12-16", "close": 116.53, "volume": 10455680.0}, {"date": "2024-12-17", "close": 112.95, "volume": 7868435.0}, {"date": "2024-12-18", "close": 108.07, "volume": 6427264.0}, {"date": "2024-12-19", "close": 109.07, "volume": 6365139.0}, {"date": "2024-12-20", "close": 112.81, "volume": 10434450.0}, {"date": "2024-12-23", "close": 113.09, "volume": 3854287.0}, {"date": "2024-12-24", "close": 114.65, "volume": 2044594.0}, {"date": "2024-12-26", "close": 114.86, "volume": 3084355.0}, {"date": "2024-12-27", "close": 113.03, "volume": 3178094.0}, {"date": "2024-12-30", "close": 111.45, "volume": 3527767.0}, {"date": "2024-12-31", "close": 110.53, "volume": 3422160.0}, {"date": "2025-01-02", "close": 111.79, "volume": 4691332.0}, {"date": "2025-01-03", "close": 115.2, "volume": 5052365.0}, {"date": "2025-01-06", "close": 118.98, "volume": 10098240.0}, {"date": "2025-01-07", "close": 115.29, "volume": 6768720.0}, {"date": "2025-01-08", "close": 115.51, "volume": 5374336.0}, {"date": "2025-01-10", "close": 114.34, "volume": 5374869.0}, {"date": "2025-01-13", "close": 112.64, "volume": 5380339.0}, {"date": "2025-01-14", "close": 114.91, "volume": 6419499.0}, {"date": "2025-01-15", "close": 116.1, "volume": 7187896.0}, {"date": "2025-01-16", "close": 118.13, "volume": 6224666.0}, {"date": "2025-01-17", "close": 119.95, "volume": 5812909.0}, {"date": "2025-01-21", "close": 121.5, "volume": 6366606.0}, {"date": "2025-01-22", "close": 129.82, "volume": 9751404.0}, {"date": "2025-01-23", "close": 129.12, "volume": 5866770.0}, {"date": "2025-01-24", "close": 129.17, "volume": 7969105.0}, {"date": "2025-01-27", "close": 100.3, "volume": 33282630.0}, {"date": "2025-01-28", "close": 106.54, "volume": 20683570.0}, {"date": "2025-01-29", "close": 107.84, "volume": 13131730.0}, {"date": "2025-01-30", "close": 113.86, "volume": 12583830.0}, {"date": "2025-01-31", "close": 115.23, "volume": 10358850.0}, {"date": "2025-02-03", "close": 111.5, "volume": 10210910.0}, {"date": "2025-02-04", "close": 112.32, "volume": 6112775.0}, {"date": "2025-02-05", "close": 115.49, "volume": 6427395.0}, {"date": "2025-02-06", "close": 115.27, "volume": 5434054.0}, {"date": "2025-02-07", "close": 118.47, "volume": 8744112.0}, {"date": "2025-02-10", "close": 120.23, "volume": 5122541.0}, {"date": "2025-02-11", "close": 116.84, "volume": 5748759.0}, {"date": "2025-02-12", "close": 109.64, "volume": 13595130.0}, {"date": "2025-02-13", "close": 109.75, "volume": 9614201.0}, {"date": "2025-02-14", "close": 106.87, "volume": 12230820.0}, {"date": "2025-02-18", "close": 111.06, "volume": 20867660.0}, {"date": "2025-02-19", "close": 103.92, "volume": 24011870.0}, {"date": "2025-02-20", "close": 103.4, "volume": 11659620.0}, {"date": "2025-02-21", "close": 98.3, "volume": 13999620.0}, {"date": "2025-02-24", "close": 92.69, "volume": 23489770.0}, {"date": "2025-02-25", "close": 92.88, "volume": 17287300.0}, {"date": "2025-02-26", "close": 96.38, "volume": 11272300.0}, {"date": "2025-02-27", "close": 91.57, "volume": 11569970.0}, {"date": "2025-02-28", "close": 93.05, "volume": 12439430.0}, {"date": "2025-03-03", "close": 86.01, "volume": 14681160.0}, {"date": "2025-03-04", "close": 85.52, "volume": 17937710.0}, {"date": "2025-03-05", "close": 87.82, "volume": 10270950.0}, {"date": "2025-03-06", "close": 84.34, "volume": 9461944.0}, {"date": "2025-03-07", "close": 83.36, "volume": 12894420.0}, {"date": "2025-03-10", "close": 77.56, "volume": 15811710.0}, {"date": "2025-03-11", "close": 79.13, "volume": 11291150.0}, {"date": "2025-03-12", "close": 80.25, "volume": 11498040.0}, {"date": "2025-03-13", "close": 80.14, "volume": 6973758.0}, {"date": "2025-03-14", "close": 83.51, "volume": 8580088.0}, {"date": "2025-03-17", "close": 85.09, "volume": 6639566.0}, {"date": "2025-03-18", "close": 83.99, "volume": 9528689.0}, {"date": "2025-03-19", "close": 84.42, "volume": 10323030.0}, {"date": "2025-03-20", "close": 82.97, "volume": 7534437.0}, {"date": "2025-03-21", "close": 83.13, "volume": 10786490.0}, {"date": "2025-03-24", "close": 87.51, "volume": 10403090.0}, {"date": "2025-03-25", "close": 86.94, "volume": 7780229.0}, {"date": "2025-03-26", "close": 81.66, "volume": 14170350.0}, {"date": "2025-03-27", "close": 78.96, "volume": 12678590.0}, {"date": "2025-03-28", "close": 77.94, "volume": 9783815.0}, {"date": "2025-03-31", "close": 77.48, "volume": 10768100.0}, {"date": "2025-04-01", "close": 78.49, "volume": 6956371.0}, {"date": "2025-04-02", "close": 80.16, "volume": 7163660.0}, {"date": "2025-04-03", "close": 71.27, "volume": 19579730.0}, {"date": "2025-04-04", "close": 64.37, "volume": 21792430.0}, {"date": "2025-04-07", "close": 68.17, "volume": 20012610.0}, {"date": "2025-04-08", "close": 69.5, "volume": 21129670.0}, {"date": "2025-04-09", "close": 76.0, "volume": 22451430.0}, {"date": "2025-04-10", "close": 72.65, "volume": 12227020.0}, {"date": "2025-04-11", "close": 72.67, "volume": 11227340.0}, {"date": "2025-04-14", "close": 73.59, "volume": 10648360.0}, {"date": "2025-04-15", "close": 73.2, "volume": 9119544.0}, {"date": "2025-04-16", "close": 71.87, "volume": 8003052.0}, {"date": "2025-04-17", "close": 71.2, "volume": 8567075.0}, {"date": "2025-04-21", "close": 67.67, "volume": 9472762.0}, {"date": "2025-04-22", "close": 68.67, "volume": 8795177.0}, {"date": "2025-04-23", "close": 70.76, "volume": 11589110.0}, {"date": "2025-04-24", "close": 75.29, "volume": 11771950.0}, {"date": "2025-04-25", "close": 77.91, "volume": 12462740.0}, {"date": "2025-04-28", "close": 78.31, "volume": 7531848.0}, {"date": "2025-04-29", "close": 80.73, "volume": 11766710.0}, {"date": "2025-04-30", "close": 82.27, "volume": 12433020.0}, {"date": "2025-05-01", "close": 87.84, "volume": 16458020.0}, {"date": "2025-05-02", "close": 91.02, "volume": 11102160.0}, {"date": "2025-05-05", "close": 90.38, "volume": 7358585.0}, {"date": "2025-05-06", "close": 90.77, "volume": 14475280.0}, {"date": "2025-05-07", "close": 86.45, "volume": 17850770.0}, {"date": "2025-05-08", "close": 87.27, "volume": 9722065.0}, {"date": "2025-05-09", "close": 86.52, "volume": 8270886.0}, {"date": "2025-05-12", "close": 92.32, "volume": 9793636.0}, {"date": "2025-05-13", "close": 97.25, "volume": 12100750.0}, {"date": "2025-05-14", "close": 98.22, "volume": 11725410.0}, {"date": "2025-05-15", "close": 96.07, "volume": 8292120.0}, {"date": "2025-05-16", "close": 96.42, "volume": 5900043.0}, {"date": "2025-05-19", "close": 96.7, "volume": 6161695.0}, {"date": "2025-05-20", "close": 95.67, "volume": 5882777.0}, {"date": "2025-05-21", "close": 92.43, "volume": 8339530.0}, {"date": "2025-05-22", "close": 92.56, "volume": 5523389.0}, {"date": "2025-05-23", "close": 91.2, "volume": 7452452.0}, {"date": "2025-05-27", "close": 92.49, "volume": 7884057.0}, {"date": "2025-05-28", "close": 92.79, "volume": 5570937.0}, {"date": "2025-05-29", "close": 86.37, "volume": 17927420.0}, {"date": "2025-05-30", "close": 86.64, "volume": 16492780.0}, {"date": "2025-06-02", "close": 89.78, "volume": 9415030.0}, {"date": "2025-06-03", "close": 94.5, "volume": 12112680.0}, {"date": "2025-06-04", "close": 94.94, "volume": 9528017.0}, {"date": "2025-06-05", "close": 95.18, "volume": 7953288.0}, {"date": "2025-06-06", "close": 97.25, "volume": 6622759.0}, {"date": "2025-06-09", "close": 96.8, "volume": 8000699.0}, {"date": "2025-06-10", "close": 93.7, "volume": 8785670.0}, {"date": "2025-06-11", "close": 94.21, "volume": 9307527.0}, {"date": "2025-06-12", "close": 95.77, "volume": 8765676.0}, {"date": "2025-06-13", "close": 92.35, "volume": 6217252.0}, {"date": "2025-06-16", "close": 95.09, "volume": 7734746.0}, {"date": "2025-06-17", "close": 89.68, "volume": 11797590.0}, {"date": "2025-06-18", "close": 90.24, "volume": 9164141.0}, {"date": "2025-06-20", "close": 86.25, "volume": 18552840.0}, {"date": "2025-06-23", "close": 91.95, "volume": 16233990.0}, {"date": "2025-06-24", "close": 94.97, "volume": 11279790.0}, {"date": "2025-06-25", "close": 96.31, "volume": 7883485.0}, {"date": "2025-06-26", "close": 101.59, "volume": 15262430.0}, {"date": "2025-06-27", "close": 99.39, "volume": 10396070.0}, {"date": "2025-06-30", "close": 102.31, "volume": 12519470.0}, {"date": "2025-07-01", "close": 98.91, "volume": 8685478.0}, {"date": "2025-07-02", "close": 101.13, "volume": 8326306.0}, {"date": "2025-07-03", "close": 102.52, "volume": 5296699.0}, {"date": "2025-07-07", "close": 101.47, "volume": 6245050.0}, {"date": "2025-07-08", "close": 103.39, "volume": 7297034.0}, {"date": "2025-07-09", "close": 106.28, "volume": 14511720.0}, {"date": "2025-07-10", "close": 106.29, "volume": 9378567.0}, {"date": "2025-07-11", "close": 108.57, "volume": 12954510.0}, {"date": "2025-07-14", "close": 108.37, "volume": 8871046.0}, {"date": "2025-07-15", "close": 107.37, "volume": 7456394.0}, {"date": "2025-07-16", "close": 108.3, "volume": 6383987.0}, {"date": "2025-07-17", "close": 111.98, "volume": 8587107.0}, {"date": "2025-07-18", "close": 111.78, "volume": 6007551.0}, {"date": "2025-07-21", "close": 111.61, "volume": 6686762.0}, {"date": "2025-07-22", "close": 109.78, "volume": 7779747.0}, {"date": "2025-07-23", "close": 113.04, "volume": 7428892.0}, {"date": "2025-07-24", "close": 114.04, "volume": 5370206.0}, {"date": "2025-07-25", "close": 114.28, "volume": 4868105.0}, {"date": "2025-07-28", "close": 117.55, "volume": 9431499.0}, {"date": "2025-07-29", "close": 118.62, "volume": 9916665.0}, {"date": "2025-07-30", "close": 122.09, "volume": 9861663.0}, {"date": "2025-07-31", "close": 123.22, "volume": 16040900.0}, {"date": "2025-08-01", "close": 117.57, "volume": 11560580.0}, {"date": "2025-08-04", "close": 120.35, "volume": 9524055.0}, {"date": "2025-08-05", "close": 118.12, "volume": 14691120.0}, {"date": "2025-08-06", "close": 138.78, "volume": 25997080.0}, {"date": "2025-08-07", "close": 139.28, "volume": 11165780.0}, {"date": "2025-08-08", "close": 139.18, "volume": 9767673.0}, {"date": "2025-08-11", "close": 137.65, "volume": 7837948.0}, {"date": "2025-08-12", "close": 141.25, "volume": 7460900.0}, {"date": "2025-08-13", "close": 138.01, "volume": 9178094.0}, {"date": "2025-08-14", "close": 136.48, "volume": 7285521.0}, {"date": "2025-08-15", "close": 137.3, "volume": 6056304.0}, {"date": "2025-08-18", "close": 138.04, "volume": 5098228.0}, {"date": "2025-08-19", "close": 132.78, "volume": 9630349.0}, {"date": "2025-08-20", "close": 131.47, "volume": 9449827.0}, {"date": "2025-08-21", "close": 132.03, "volume": 5873702.0}, {"date": "2025-08-22", "close": 133.25, "volume": 7362082.0}, {"date": "2025-08-25", "close": 133.04, "volume": 5341214.0}, {"date": "2025-08-26", "close": 134.27, "volume": 7242096.0}, {"date": "2025-08-27", "close": 133.27, "volume": 6271568.0}, {"date": "2025-08-28", "close": 136.23, "volume": 8372464.0}, {"date": "2025-08-29", "close": 136.55, "volume": 7959576.0}, {"date": "2025-09-02", "close": 135.87, "volume": 7415192.0}, {"date": "2025-09-03", "close": 137.38, "volume": 6840090.0}, {"date": "2025-09-04", "close": 141.17, "volume": 8365002.0}, {"date": "2025-09-05", "close": 142.85, "volume": 9567530.0}, {"date": "2025-09-08", "close": 140.01, "volume": 7925545.0}, {"date": "2025-09-09", "close": 141.91, "volume": 6158540.0}, {"date": "2025-09-10", "close": 150.72, "volume": 19772550.0}, {"date": "2025-09-11", "close": 153.04, "volume": 13666200.0}, {"date": "2025-09-12", "close": 139.39, "volume": 17920370.0}, {"date": "2025-09-15", "close": 145.43, "volume": 12140820.0}, {"date": "2025-09-16", "close": 142.16, "volume": 9382392.0}, {"date": "2025-09-17", "close": 142.84, "volume": 8295409.0}, {"date": "2025-09-18", "close": 146.66, "volume": 6938977.0}, {"date": "2025-09-19", "close": 149.61, "volume": 17810920.0}, {"date": "2025-09-22", "close": 145.4, "volume": 8675204.0}, {"date": "2025-09-23", "close": 144.09, "volume": 8215500.0}, {"date": "2025-09-24", "close": 142.64, "volume": 7035668.0}, {"date": "2025-09-25", "close": 143.06, "volume": 6325288.0}, {"date": "2025-09-26", "close": 142.5, "volume": 4867696.0}, {"date": "2025-09-29", "close": 143.37, "volume": 6183567.0}, {"date": "2025-09-30", "close": 145.71, "volume": 5828944.0}, {"date": "2025-10-01", "close": 149.27, "volume": 7820686.0}, {"date": "2025-10-02", "close": 144.46, "volume": 9473784.0}, {"date": "2025-10-03", "close": 145.5, "volume": 7178623.0}, {"date": "2025-10-06", "close": 149.5, "volume": 7277578.0}, {"date": "2025-10-07", "close": 145.29, "volume": 7348652.0}, {"date": "2025-10-08", "close": 157.36, "volume": 11283440.0}, {"date": "2025-10-09", "close": 158.23, "volume": 8459919.0}, {"date": "2025-10-10", "close": 154.1, "volume": 10459280.0}, {"date": "2025-10-13", "close": 147.45, "volume": 14233870.0}, {"date": "2025-10-14", "close": 138.79, "volume": 13672420.0}, {"date": "2025-10-15", "close": 143.38, "volume": 8686963.0}, {"date": "2025-10-16", "close": 146.01, "volume": 6909486.0}, {"date": "2025-10-17", "close": 143.1, "volume": 6533933.0}, {"date": "2025-10-20", "close": 146.48, "volume": 6120657.0}, {"date": "2025-10-21", "close": 145.94, "volume": 3648908.0}, {"date": "2025-10-22", "close": 146.59, "volume": 7349169.0}, {"date": "2025-10-23", "close": 152.76, "volume": 7327398.0}, {"date": "2025-10-24", "close": 153.82, "volume": 5170784.0}, {"date": "2025-10-27", "close": 156.81, "volume": 5509109.0}, {"date": "2025-10-28", "close": 156.77, "volume": 5037350.0}, {"date": "2025-10-29", "close": 162.03, "volume": 6901369.0}, {"date": "2025-10-30", "close": 158.44, "volume": 6911343.0}, {"date": "2025-10-31", "close": 157.69, "volume": 6209297.0}, {"date": "2025-11-03", "close": 157.59, "volume": 6422607.0}, {"date": "2025-11-04", "close": 153.55, "volume": 9026397.0}, {"date": "2025-11-05", "close": 140.42, "volume": 15900960.0}, {"date": "2025-11-06", "close": 134.02, "volume": 13296140.0}, {"date": "2025-11-07", "close": 134.65, "volume": 11341600.0}, {"date": "2025-11-10", "close": 137.26, "volume": 6974297.0}, {"date": "2025-11-11", "close": 134.93, "volume": 7189345.0}, {"date": "2025-11-12", "close": 134.98, "volume": 6471447.0}, {"date": "2025-11-13", "close": 130.3, "volume": 10471430.0}, {"date": "2025-11-14", "close": 131.37, "volume": 10672450.0}, {"date": "2025-11-17", "close": 127.26, "volume": 12455890.0}, {"date": "2025-11-18", "close": 123.45, "volume": 12561120.0}, {"date": "2025-11-19", "close": 124.81, "volume": 7703516.0}, {"date": "2025-11-20", "close": 119.59, "volume": 12641990.0}, {"date": "2025-11-21", "close": 117.43, "volume": 16704110.0}, {"date": "2025-11-24", "close": 122.17, "volume": 12758640.0}, {"date": "2025-11-25", "close": 125.04, "volume": 7143360.0}, {"date": "2025-11-26", "close": 127.65, "volume": 5995026.0}, {"date": "2025-11-28", "close": 130.68, "volume": 3895045.0}, {"date": "2025-12-01", "close": 128.11, "volume": 4690555.0}, {"date": "2025-12-02", "close": 127.22, "volume": 5619048.0}, {"date": "2025-12-03", "close": 127.8, "volume": 5286336.0}, {"date": "2025-12-04", "close": 128.55, "volume": 4516443.0}, {"date": "2025-12-05", "close": 128.59, "volume": 5166270.0}, {"date": "2025-12-08", "close": 129.11, "volume": 7813823.0}, {"date": "2025-12-09", "close": 130.04, "volume": 5227945.0}, {"date": "2025-12-10", "close": 132.36, "volume": 5921279.0}, {"date": "2025-12-11", "close": 134.39, "volume": 6679540.0}, {"date": "2025-12-12", "close": 124.76, "volume": 8508725.0}, {"date": "2025-12-15", "close": 125.89, "volume": 6441923.0}, {"date": "2025-12-16", "close": 126.13, "volume": 6656063.0}, {"date": "2025-12-17", "close": 122.36, "volume": 8589158.0}, {"date": "2025-12-18", "close": 124.62, "volume": 5515199.0}, {"date": "2025-12-19", "close": 131.12, "volume": 12713080.0}, {"date": "2025-12-22", "close": 130.73, "volume": 5547260.0}, {"date": "2025-12-23", "close": 131.32, "volume": 2884256.0}, {"date": "2025-12-24", "close": 130.77, "volume": 1642423.0}, {"date": "2025-12-26", "close": 131.84, "volume": 2308396.0}, {"date": "2025-12-29", "close": 134.15, "volume": 6199667.0}, {"date": "2025-12-30", "close": 132.44, "volume": 4081053.0}, {"date": "2025-12-31", "close": 131.03, "volume": 3821621.0}, {"date": "2026-01-02", "close": 133.6, "volume": 4707434.0}, {"date": "2026-01-05", "close": 137.19, "volume": 9691914.0}, {"date": "2026-01-06", "close": 132.58, "volume": 8003950.0}, {"date": "2026-01-07", "close": 130.08, "volume": 7550659.0}, {"date": "2026-01-08", "close": 123.72, "volume": 8944152.0}, {"date": "2026-01-09", "close": 122.89, "volume": 8989651.0}, {"date": "2026-01-12", "close": 123.42, "volume": 8795880.0}, {"date": "2026-01-13", "close": 129.93, "volume": 8638925.0}, {"date": "2026-01-14", "close": 125.09, "volume": 7414638.0}, {"date": "2026-01-15", "close": 130.59, "volume": 8562273.0}, {"date": "2026-01-16", "close": 129.83, "volume": 5987027.0}, {"date": "2026-01-20", "close": 127.52, "volume": 6371343.0}, {"date": "2026-01-21", "close": 127.29, "volume": 5931043.0}, {"date": "2026-01-22", "close": 138.41, "volume": 14906710.0}, {"date": "2026-01-23", "close": 136.34, "volume": 8053924.0}, {"date": "2026-01-26", "close": 143.72, "volume": 10658190.0}, {"date": "2026-01-27", "close": 146.69, "volume": 8696951.0}, {"date": "2026-01-28", "close": 150.15, "volume": 8568182.0}, {"date": "2026-01-29", "close": 148.15, "volume": 8915281.0}, {"date": "2026-01-30", "close": 141.74, "volume": 6364003.0}, {"date": "2026-02-02", "close": 138.37, "volume": 7719198.0}, {"date": "2026-02-03", "close": 139.39, "volume": 8202277.0}, {"date": "2026-02-04", "close": 130.28, "volume": 13313780.0}, {"date": "2026-02-05", "close": 128.67, "volume": 9640539.0}, {"date": "2026-02-06", "close": 137.49, "volume": 8986820.0}, {"date": "2026-02-09", "close": 141.74, "volume": 6801389.0}, {"date": "2026-02-10", "close": 143.45, "volume": 6138123.0}, {"date": "2026-02-11", "close": 140.66, "volume": 6942379.0}, {"date": "2026-02-12", "close": 135.12, "volume": 16322110.0}, {"date": "2026-02-13", "close": 141.59, "volume": 21822980.0}, {"date": "2026-02-17", "close": 142.58, "volume": 8724172.0}, {"date": "2026-02-18", "close": 139.54, "volume": 9955678.0}, {"date": "2026-02-19", "close": 137.23, "volume": 5260619.0}, {"date": "2026-02-20", "close": 132.79, "volume": 8308963.0}, {"date": "2026-02-23", "close": 127.43, "volume": 9706757.0}, {"date": "2026-02-24", "close": 128.77, "volume": 8120020.0}, {"date": "2026-02-25", "close": 132.89, "volume": 7611583.0}, {"date": "2026-02-26", "close": 130.25, "volume": 6360701.0}, {"date": "2026-02-27", "close": 133.5, "volume": 9043346.0}, {"date": "2026-03-02", "close": 129.3, "volume": 6874981.0}, {"date": "2026-03-03", "close": 124.6, "volume": 6119674.0}, {"date": "2026-03-04", "close": 134.83, "volume": 6897724.0}, {"date": "2026-03-05", "close": 139.4, "volume": 8393018.0}, {"date": "2026-03-06", "close": 132.89, "volume": 6281963.0}, {"date": "2026-03-09", "close": 137.17, "volume": 6715157.0}, {"date": "2026-03-10", "close": 139.62, "volume": 5435820.0}, {"date": "2026-03-11", "close": 138.23, "volume": 4171895.0}, {"date": "2026-03-12", "close": 134.03, "volume": 5494208.0}, {"date": "2026-03-13", "close": 133.57, "volume": 5364822.0}, {"date": "2026-03-16", "close": 135.35, "volume": 7884154.0}, {"date": "2026-03-17", "close": 133.07, "volume": 5958965.0}, {"date": "2026-03-18", "close": 136.07, "volume": 5264126.0}, {"date": "2026-03-19", "close": 136.26, "volume": 4418865.0}, {"date": "2026-03-20", "close": 131.22, "volume": 11351550.0}, {"date": "2026-03-23", "close": 135.88, "volume": 6402155.0}, {"date": "2026-03-24", "close": 130.8, "volume": 7858850.0}, {"date": "2026-03-25", "close": 135.01, "volume": 5353268.0}, {"date": "2026-03-26", "close": 122.55, "volume": 7553542.0}, {"date": "2026-03-27", "close": 120.77, "volume": 5940233.0}, {"date": "2026-03-30", "close": 116.13, "volume": 7540489.0}, {"date": "2026-03-31", "close": 122.78, "volume": 7837660.0}, {"date": "2026-04-01", "close": 124.85, "volume": 5037709.0}, {"date": "2026-04-02", "close": 126.68, "volume": 5125073.0}, {"date": "2026-04-06", "close": 126.25, "volume": 3033084.0}, {"date": "2026-04-07", "close": 133.64, "volume": 5758018.0}, {"date": "2026-04-08", "close": 145.07, "volume": 12136780.0}, {"date": "2026-04-09", "close": 146.05, "volume": 7266114.0}, {"date": "2026-04-10", "close": 147.35, "volume": 7054131.0}, {"date": "2026-04-13", "close": 152.02, "volume": 7217926.0}, {"date": "2026-04-14", "close": 154.37, "volume": 7114015.0}, {"date": "2026-04-15", "close": 154.33, "volume": 5835301.0}, {"date": "2026-04-16", "close": 161.01, "volume": 7205615.0}, {"date": "2026-04-17", "close": 164.23, "volume": 8216373.0}, {"date": "2026-04-20", "close": 166.85, "volume": 6113334.0}, {"date": "2026-04-21", "close": 172.86, "volume": 8918861.0}, {"date": "2026-04-22", "close": 177.73, "volume": 8699422.0}, {"date": "2026-04-23", "close": 172.55, "volume": 7427999.0}, {"date": "2026-04-24", "close": 176.91, "volume": 7508022.0}, {"date": "2026-04-27", "close": 172.47, "volume": 6782537.0}, {"date": "2026-04-28", "close": 165.29, "volume": 7414052.0}, {"date": "2026-04-29", "close": 168.68, "volume": 6270538.0}, {"date": "2026-04-30", "close": 172.71, "volume": 6141684.0}, {"date": "2026-05-01", "close": 172.7, "volume": 7652433.0}, {"date": "2026-05-04", "close": 172.62, "volume": 7167905.0}, {"date": "2026-05-05", "close": 170.22, "volume": 15684760.0}, {"date": "2026-05-06", "close": 147.06, "volume": 35627190.0}, {"date": "2026-05-07", "close": 141.75, "volume": 18255650.0}, {"date": "2026-05-08", "close": 141.77, "volume": 20371600.0}, {"date": "2026-05-11", "close": 136.43, "volume": 18520890.0}, {"date": "2026-05-12", "close": 142.54, "volume": 12796120.0}, {"date": "2026-05-13", "close": 140.69, "volume": 14164580.0}, {"date": "2026-05-14", "close": 147.81, "volume": 15728190.0}, {"date": "2026-05-15", "close": 141.97, "volume": 10833010.0}, {"date": "2026-05-18", "close": 141.71, "volume": 8634498.0}, {"date": "2026-05-19", "close": 141.58, "volume": 8800776.0}, {"date": "2026-05-20", "close": 140.49, "volume": 9617034.0}, {"date": "2026-05-21", "close": 148.59, "volume": 11620560.0}, {"date": "2026-05-22", "close": 154.03, "volume": 10562370.0}, {"date": "2026-05-26", "close": 158.01, "volume": 11835310.0}, {"date": "2026-05-27", "close": 154.31, "volume": 6990659.0}, {"date": "2026-05-28", "close": 155.27, "volume": 7194331.0}, {"date": "2026-05-29", "close": 159.47, "volume": 15393770.0}, {"date": "2026-06-01", "close": 170.68, "volume": 9991468.0}, {"date": "2026-06-02", "close": 175.33, "volume": 9144322.0}, {"date": "2026-06-03", "close": 174.37, "volume": 8069719.0}, {"date": "2026-06-04", "close": 166.01, "volume": 10213950.0}, {"date": "2026-06-05", "close": 154.27, "volume": 9094700.0}, {"date": "2026-06-08", "close": 156.4, "volume": 6043132.0}, {"date": "2026-06-09", "close": 152.16, "volume": 7334063.0}, {"date": "2026-06-10", "close": 151.76, "volume": 6867366.0}, {"date": "2026-06-11", "close": 156.4, "volume": 5326676.0}, {"date": "2026-06-12", "close": 163.24, "volume": 6052481.0}, {"date": "2026-06-15", "close": 169.09, "volume": 7240757.0}, {"date": "2026-06-16", "close": 168.01, "volume": 8090874.0}, {"date": "2026-06-17", "close": 164.93, "volume": 6229503.0}, {"date": "2026-06-18", "close": 169.67, "volume": 11130440.0}, {"date": "2026-06-22", "close": 174.56, "volume": 9494374.0}, {"date": "2026-06-23", "close": 162.2, "volume": 7770051.0}, {"date": "2026-06-24", "close": 161.74, "volume": 6350625.0}, {"date": "2026-06-25", "close": 165.45, "volume": 8231153.0}, {"date": "2026-06-26", "close": 157.6, "volume": 11865250.0}, {"date": "2026-06-29", "close": 164.1, "volume": 8535700.0}, {"date": "2026-06-30", "close": 169.88, "volume": 10281790.0}, {"date": "2026-07-01", "close": 166.62, "volume": 9098193.0}, {"date": "2026-07-02", "close": 159.99, "volume": 9766524.0}, {"date": "2026-07-06", "close": 173.28, "volume": 8509275.0}, {"date": "2026-07-07", "close": 166.46, "volume": 8969200.0}, {"date": "2026-07-08", "close": 181.05, "volume": 11912770.0}, {"date": "2026-07-09", "close": 184.69, "volume": 9932028.0}, {"date": "2026-07-10", "close": 186.96, "volume": 5592511.0}, {"date": "2026-07-13", "close": 181.15, "volume": 9149528.0}, {"date": "2026-07-14", "close": 182.57, "volume": 7566281.0}, {"date": "2026-07-15", "close": 171.92, "volume": 8095902.0}, {"date": "2026-07-16", "close": 168.56, "volume": 8412251.0}, {"date": "2026-07-17", "close": 168.61, "volume": 7560355.0}, {"date": "2026-07-20", "close": 169.35, "volume": 6025940.0}, {"date": "2026-07-21", "close": 174.58, "volume": 6357828.0}, {"date": "2026-07-22", "close": 174.87, "volume": 3342931.0}, {"date": "2026-07-23", "close": 176.61, "volume": 4338769.0}, {"date": "2026-07-24", "close": 173.99, "volume": 4721549.0}, {"date": "2026-07-27", "close": 170.76, "volume": 6025139.0}, {"date": "2026-07-28", "close": 169.71, "volume": 8571276.0}, {"date": "2026-07-29", "close": 157.97, "volume": 8189460.0}, {"date": "2026-07-30", "close": 171.02, "volume": 7289657.0}, {"date": "2026-07-31", "close": 180.35, "volume": 8472344.0}, {"date": "2026-08-03", "close": 184.89, "volume": 8335737.0}, {"date": "2026-08-04", "close": 190.51, "volume": 14097400.0}, {"date": "2026-08-05", "close": 197.31, "volume": 20226950.0}, {"date": "2026-08-06", "close": 192.32, "volume": 7774567.0}, {"date": "2026-08-07", "close": 188.67, "volume": 7208543.0}], "refreshing": true}