{"ticker": "BBWI", "overview": {"cik": "701985", "ticker": "BBWI", "name": "Bath & Body Works, Inc.", "industry": "Retail-Retail Stores, NEC", "country": "United States", "sic": "5990", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001225208-26-008479", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001225208-26-007898", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-399454", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0000701985-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000701985-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000128", "price_sensitive": false}, {"form": "3", "date": "2026-07-21", "title": "Initial insider holdings", "accession": "0001225208-26-006699", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000701985-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006040", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006037", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006039", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006036", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006038", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006035", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006034", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006033", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006032", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006031", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000701985-26-000018", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001225208-26-006030", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001225208-26-006029", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001225208-26-006028", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001225208-26-006027", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000701985-26-000016", "price_sensitive": false}]}, "description": "Bath & Body Works, Inc. trades as BBWI on the NYSE and is registered in the United States, classified under Retail-Retail Stores, NEC (SIC 5990). Privy Trades holds 184 insider filings for the company, from September 2021 to October 2026. Across those, 12 insiders disclosed 7 open-market purchases totalling $1.18M against 10 sales totalling $6.50M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 1184520.3338, "sell_n": 10, "sell_sum": 6497676.7819799995, "net": -5313156.448179999, "insiders": 12, "first_date": "2021-09-08", "last_date": "2026-10-16"}, "metrics": {"ticker": "BBWI", "has_prices": true, "as_of": "2026-08-07", "last": 20.36, "prev_close": 20.14, "change": 0.21999999999999886, "change_pct": 0.010923535253227352, "session_volume": 4636056.0, "vwap_5": 20.655269639088072, "vwap_20": 20.370823377027676, "vwap_60": 19.76724212368831, "vwap_250": 21.709400063209113, "high_52w": 24.67, "low_52w": 14.85, "avg_volume_20": 4645150.85, "sessions": 400, "market_cap": {"value": 4103798492.3199997, "shares": 201561812.0, "as_of": "2026-05-22", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-008479", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Sarah E. Nash", "who_key": "Nash Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14.23098, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Boardroom sells $14 of BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345709/000122520826008479/0001225208-26-008479-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "13DG-0001167557-26-000128", "src": "13DG", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 3.79% passive stake in BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001225208-26-007089", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Ann Aber", "who_key": "Aber Ann", "role": "Chief Legal Officer &Corp Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847587/000122520826007089/0001225208-26-007089-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001225208-26-006031", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Tom Javitch", "who_key": "Javitch Tom", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CFO files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006031/0001225208-26-006031-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001225208-26-006032", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Alessandro Bogliolo", "who_key": "Bogliolo Alessandro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006032/0001225208-26-006032-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-006033", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Lucy Brady", "who_key": "Brady Lucy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006033/0001225208-26-006033-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-006034", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Sarah E. Nash", "who_key": "Nash Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006034/0001225208-26-006034-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-006035", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Francis Hondal", "who_key": "Hondal Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006035/0001225208-26-006035-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-006038", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Stephen D. Steinour", "who_key": "STEINOUR STEPHEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006038/0001225208-26-006038-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-006036", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Danielle M. Lee", "who_key": "Lee Danielle M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006036/0001225208-26-006036-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-006039", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "James Kevin Symancyk", "who_key": "Symancyk James Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006039/0001225208-26-006039-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-006037", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Juan Rajlin", "who_key": "Rajlin Juan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006037/0001225208-26-006037-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-006040", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Steven E. Voskuil", "who_key": "Voskuil Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826006040/0001225208-26-006040-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001225208-26-005504", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Thomas E. Mazurek", "who_key": "Mazurek Thomas E.", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66485.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826005504/0001225208-26-005504-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001225208-26-005481", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Daniel Heaf", "who_key": "Heaf Daniel", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 125338.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CEO files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826005481/0001225208-26-005481-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245684}, {"id": "13DG-0002100119-26-000203", "src": "13DG", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Bath & Body Works, Inc.", "who_key": "Bath & Body Works, 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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Bath & Body Works, Inc. crosses 5% of BBWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/0002100119-26-000203-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000152", "src": "13DG", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Bath & Body Works, Inc.", "who_key": "Bath & Body Works, 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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Bath & Body Works, Inc. crosses 5% of BBWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/0002100121-26-000152-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000315066-26-000714", "src": "13DG", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Bath & Body Works, Inc.", "who_key": "Bath & Body Works, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Bath & Body Works, Inc. adjusts its stake in BBWI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/0000315066-26-000714-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "0001225208-26-003711", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Eva C. Boratto", "who_key": "Boratto Eva C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 210249.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CFO files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826003711/0001225208-26-003711-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001225208-26-003712", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Thomas E. Mazurek", "who_key": "Mazurek Thomas E.", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123376.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826003712/0001225208-26-003712-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001225208-26-003713", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Daniel Heaf", "who_key": "Heaf Daniel", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CEO files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520826003713/0001225208-26-003713-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001225208-25-009448", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Sarah E. Nash", "who_key": "Nash Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155800.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Board member picks up $156K of BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009448/0001225208-25-009448-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494804}, {"id": "0001225208-25-009449", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "James Kevin Symancyk", "who_key": "Symancyk James Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 350550.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Board member picks up $351K of BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009449/0001225208-25-009449-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494804}, {"id": "0001225208-25-009411", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Lucy Brady", "who_key": "Brady Lucy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49961.548800000004, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 6 insiders into BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009411/0001225208-25-009411-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001225208-25-009412", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Francis Hondal", "who_key": "Hondal Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50128.284999999996, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 5 insiders into BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009412/0001225208-25-009412-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001225208-25-009413", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Stephen D. Steinour", "who_key": "STEINOUR STEPHEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99528.5, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "4 insiders now buying BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009413/0001225208-25-009413-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001225208-25-009414", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Steven E. Voskuil", "who_key": "Voskuil Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300700.0, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 3 insiders into BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009414/0001225208-25-009414-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001225208-25-007016", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Eva C. Boratto", "who_key": "Boratto Eva C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184034.61000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CFO files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825007016/0001225208-25-007016-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660404}, {"id": "0001225208-25-005811", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Alessandro Bogliolo", "who_key": "Bogliolo Alessandro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825005811/0001225208-25-005811-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742484}, {"id": "0001225208-25-005812", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Lucy Brady", "who_key": "Brady Lucy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BBWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825005812/0001225208-25-005812-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742484}], "recent_buys": [{"id": "0001225208-25-009449", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "James Kevin Symancyk", "who_key": "Symancyk James Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 350550.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Board member picks up $351K of BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009449/0001225208-25-009449-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494804}, {"id": "0001225208-25-009448", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Sarah E. Nash", "who_key": "Nash Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155800.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Board member picks up $156K of BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009448/0001225208-25-009448-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494804}, {"id": "0001225208-25-009414", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Steven E. Voskuil", "who_key": "Voskuil Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300700.0, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 3 insiders into BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009414/0001225208-25-009414-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001225208-25-009413", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Stephen D. Steinour", "who_key": "STEINOUR STEPHEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99528.5, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "4 insiders now buying BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009413/0001225208-25-009413-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001225208-25-009412", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Francis Hondal", "who_key": "Hondal Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50128.284999999996, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 5 insiders into BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009412/0001225208-25-009412-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001225208-25-009411", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Lucy Brady", "who_key": "Brady Lucy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49961.548800000004, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 6 insiders into BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009411/0001225208-25-009411-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001225208-24-009268", "src": "INSIDERS", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Gina Boswell", "who_key": "Boswell Gina", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 177852.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider cluster: 7 buying BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520824009268/0001225208-24-009268-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}], "institutional": [{"id": "13DG-0001167557-26-000128", "src": "13DG", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 3.79% passive stake in BBWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002100119-26-000203", "src": "13DG", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Bath & Body Works, Inc.", "who_key": "Bath & Body Works, 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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Bath & Body Works, Inc. crosses 5% of BBWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/0002100119-26-000203-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000152", "src": "13DG", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Bath & Body Works, Inc.", "who_key": "Bath & Body Works, 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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Bath & Body Works, Inc. crosses 5% of BBWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/0002100121-26-000152-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000315066-26-000714", "src": "13DG", "ticker": "BBWI", "cik": "701985", "company": "Bath & Body Works, Inc.", "company_raw": "Bath & Body Works, Inc.", "who": "Bath & Body Works, Inc.", "who_key": "Bath & Body Works, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Bath & Body Works, Inc. adjusts its stake in BBWI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/701985/0000315066-26-000714-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sarah E. Nash", "who_key": "Nash Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 155800.0, "sold": 2946260.9509799997, "net": -2790460.9509799997, "trades": 4, "top_score": 41.9, "lean": "selling", "history": [{"action": "SELL", "amount": 14.23098, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345709/000122520826008479/0001225208-26-008479-index.htm"}, {"action": "BUY", "amount": 155800.0, "date": "2025-11-24", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009448/0001225208-25-009448-index.htm"}, {"action": "SELL", "amount": 1992120.0, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520824006922/0001225208-24-006922-index.htm"}, {"action": "SELL", "amount": 954126.7199999999, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520821012557/0001225208-21-012557-index.htm"}], "latest": {"action": "SELL", "amount": 14.23098, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345709/000122520826008479/0001225208-26-008479-index.htm"}}, {"who": "James L. Bersani", "who_key": "Bersani James L.", "role": "President - Real Estate", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1292353.7000000002, "net": -1292353.7000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1292353.7000000002, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520821012250/0001225208-21-012250-index.htm"}], "latest": {"action": "SELL", "amount": 1292353.7000000002, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520821012250/0001225208-21-012250-index.htm"}}, {"who": "Thomas E. Mazurek", "who_key": "Mazurek Thomas E.", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 899829.4563, "net": -899829.4563, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209514.6465, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520824004616/0001225208-24-004616-index.htm"}, {"action": "SELL", "amount": 690314.8097999999, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520822007531/0001225208-22-007531-index.htm"}], "latest": {"action": "SELL", "amount": 209514.6465, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520824004616/0001225208-24-004616-index.htm"}}, {"who": "Julie Rosen", "who_key": "Rosen Julie", "role": "President, Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 566476.1997, "net": -566476.1997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 566476.1997, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520824003680/0001225208-24-003680-index.htm"}], "latest": {"action": "SELL", "amount": 566476.1997, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520824003680/0001225208-24-003680-index.htm"}}, {"who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 400534.25, "net": -400534.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400534.25, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520821014183/0001225208-21-014183-index.htm"}], "latest": {"action": "SELL", "amount": 400534.25, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520821014183/0001225208-21-014183-index.htm"}}, {"who": "Wendy C. Arlin", "who_key": "Arlin Wendy C.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 392222.225, "net": -392222.225, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62222.225, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520823004317/0001225208-23-004317-index.htm"}, {"action": "SELL", "amount": 330000.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520822005926/0001225208-22-005926-index.htm"}], "latest": {"action": "SELL", "amount": 62222.225, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520823004317/0001225208-23-004317-index.htm"}}, {"who": "James Kevin Symancyk", "who_key": "Symancyk James Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 350550.0, "sold": 0, "net": 350550.0, "trades": 1, "top_score": 60.6, "lean": "buying", "history": [{"action": "BUY", "amount": 350550.0, "date": "2025-11-24", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009449/0001225208-25-009449-index.htm"}], "latest": {"action": "BUY", "amount": 350550.0, "date": "2025-11-24", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009449/0001225208-25-009449-index.htm"}}, {"who": "Steven E. Voskuil", "who_key": "Voskuil Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 300700.0, "sold": 0, "net": 300700.0, "trades": 1, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 300700.0, "date": "2025-11-21", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009414/0001225208-25-009414-index.htm"}], "latest": {"action": "BUY", "amount": 300700.0, "date": "2025-11-21", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701985/000122520825009414/0001225208-25-009414-index.htm"}}], "activity": [{"date": "2026-10-16", "net": -14.23098}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001225208-26-008479", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001225208-26-007898", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-399454", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0000701985-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000701985-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000128", "price_sensitive": false}, {"form": "3", "date": "2026-07-21", "title": "Initial insider holdings", "accession": "0001225208-26-006699", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000701985-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006040", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006037", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006039", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006036", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006038", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006035", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006034", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006033", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006032", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006031", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0000701985-26-000018", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001225208-26-006030", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001225208-26-006029", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001225208-26-006028", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001225208-26-006027", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000701985-26-000016", "price_sensitive": false}], "performance": {"ticker": "BBWI", "has_prices": true, "summary": {"n": 7, "avg": 0.2555353148316166, "win_rate": 0.8571428571428571, "best": 0.37104377104377106, "worst": -0.31239446133063153, "as_of": "2026-08-07"}, "buys": [{"who": "Symancyk James Kevin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 350550.0, "date": "2025-11-24", "score": 60.6, "ref_price": 15.56, "return": 0.3084832904884318}, {"who": "Nash Sarah E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155800.0, "date": "2025-11-24", "score": 41.9, "ref_price": 15.56, "return": 0.3084832904884318}, {"who": "Voskuil Steven E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300700.0, "date": "2025-11-21", "score": 59.8, "ref_price": 14.85, "return": 0.37104377104377106}, {"who": "STEINOUR STEPHEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99528.5, "date": "2025-11-21", "score": 41.5, "ref_price": 14.85, "return": 0.37104377104377106}, {"who": "Hondal Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50128.284999999996, "date": "2025-11-21", "score": 38.3, "ref_price": 14.85, "return": 0.37104377104377106}, {"who": "Brady Lucy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49961.548800000004, "date": "2025-11-21", "score": 39.2, "ref_price": 14.85, "return": 0.37104377104377106}, {"who": "Boswell Gina", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 177852.0, "date": "2024-10-09", "score": 52.4, "ref_price": 29.61, "return": -0.31239446133063153}]}, "price_series": [{"date": "2016-08-08", "close": 59.6936, "volume": 1857385.0}, {"date": "2016-08-09", "close": 58.144, "volume": 1613299.0}, {"date": "2016-08-10", "close": 58.4749, "volume": 1314295.0}, {"date": "2016-08-11", "close": 59.5645, "volume": 1629880.0}, {"date": "2016-08-12", "close": 59.4515, "volume": 1165050.0}, {"date": "2016-08-15", "close": 60.0003, "volume": 1570440.0}, {"date": "2016-08-16", "close": 59.8954, "volume": 1391929.0}, {"date": "2016-08-17", "close": 59.7744, "volume": 2152042.0}, {"date": "2016-08-18", "close": 62.8494, "volume": 5516370.0}, {"date": "2016-08-19", "close": 62.7606, "volume": 3402171.0}, {"date": "2016-08-22", "close": 62.9705, "volume": 2592753.0}, {"date": "2016-08-23", "close": 62.7849, "volume": 1962839.0}, {"date": "2016-08-24", "close": 62.3652, "volume": 1649232.0}, {"date": "2016-08-25", "close": 62.0907, "volume": 1370264.0}, {"date": "2016-08-26", "close": 61.55, "volume": 959279.0}, {"date": "2016-08-29", "close": 62.01, "volume": 1027858.0}, {"date": "2016-08-30", "close": 61.7114, "volume": 1575178.0}, {"date": "2016-08-31", "close": 61.5096, "volume": 1857183.0}, {"date": "2016-09-01", "close": 60.3797, "volume": 2317548.0}, {"date": "2016-09-02", "close": 59.8793, "volume": 1596859.0}, {"date": "2016-09-06", "close": 59.1852, "volume": 1520250.0}, {"date": "2016-09-07", "close": 59.6533, "volume": 1757809.0}, {"date": "2016-09-08", "close": 59.1932, "volume": 1155735.0}, {"date": "2016-09-09", "close": 57.6517, "volume": 1188555.0}, {"date": "2016-09-12", "close": 58.8785, "volume": 1513149.0}, {"date": "2016-09-13", "close": 58.1359, "volume": 1323085.0}, {"date": "2016-09-14", "close": 57.692, "volume": 1671793.0}, {"date": "2016-09-15", "close": 58.0552, "volume": 1106713.0}, {"date": "2016-09-16", "close": 58.0149, "volume": 2880720.0}, {"date": "2016-09-19", "close": 58.2651, "volume": 983329.0}, {"date": "2016-09-20", "close": 58.2973, "volume": 1156411.0}, {"date": "2016-09-21", "close": 58.83, "volume": 1132941.0}, {"date": "2016-09-22", "close": 59.9519, "volume": 1972123.0}, {"date": "2016-09-23", "close": 60.6945, "volume": 2361386.0}, {"date": "2016-09-26", "close": 59.1852, "volume": 2201114.0}, {"date": "2016-09-27", "close": 58.9511, "volume": 1747780.0}, {"date": "2016-09-28", "close": 57.2642, "volume": 2827361.0}, {"date": "2016-09-29", "close": 56.3764, "volume": 3375084.0}, {"date": "2016-09-30", "close": 57.119, "volume": 2049352.0}, {"date": "2016-10-03", "close": 56.5379, "volume": 1627958.0}, {"date": "2016-10-04", "close": 56.78, "volume": 1781492.0}, {"date": "2016-10-05", "close": 56.9172, "volume": 1768191.0}, {"date": "2016-10-06", "close": 57.4337, "volume": 2778104.0}, {"date": "2016-10-07", "close": 57.4902, "volume": 2627927.0}, {"date": "2016-10-10", "close": 57.918, "volume": 1269121.0}, {"date": "2016-10-11", "close": 56.9414, "volume": 1416948.0}, {"date": "2016-10-12", "close": 58.9511, "volume": 2113558.0}, {"date": "2016-10-13", "close": 58.6767, "volume": 2005435.0}, {"date": "2016-10-14", "close": 59.1045, "volume": 1893316.0}, {"date": "2016-10-17", "close": 58.3135, "volume": 1222762.0}, {"date": "2016-10-18", "close": 58.1844, "volume": 1445392.0}, {"date": "2016-10-19", "close": 58.4911, "volume": 1151699.0}, {"date": "2016-10-20", "close": 58.3054, "volume": 1068575.0}, {"date": "2016-10-21", "close": 58.5153, "volume": 883041.0}, {"date": "2016-10-24", "close": 59.0722, "volume": 853781.0}, {"date": "2016-10-25", "close": 58.6928, "volume": 1155444.0}, {"date": "2016-10-26", "close": 58.7332, "volume": 1083211.0}, {"date": "2016-10-27", "close": 58.709, "volume": 1383035.0}, {"date": "2016-10-28", "close": 59.4919, "volume": 2180453.0}, {"date": "2016-10-31", "close": 58.2651, "volume": 2906834.0}, {"date": "2016-11-01", "close": 53.6726, "volume": 12282960.0}, {"date": "2016-11-02", "close": 52.9947, "volume": 3422212.0}, {"date": "2016-11-03", "close": 52.5346, "volume": 1898395.0}, {"date": "2016-11-04", "close": 52.462, "volume": 1859458.0}, {"date": "2016-11-07", "close": 53.035, "volume": 2636435.0}, {"date": "2016-11-08", "close": 52.6072, "volume": 2807439.0}, {"date": "2016-11-09", "close": 53.6565, "volume": 2492821.0}, {"date": "2016-11-10", "close": 54.9882, "volume": 2650358.0}, {"date": "2016-11-11", "close": 55.8276, "volume": 1633661.0}, {"date": "2016-11-14", "close": 56.7719, "volume": 3454900.0}, {"date": "2016-11-15", "close": 55.4563, "volume": 2141375.0}, {"date": "2016-11-16", "close": 54.8268, "volume": 3312200.0}, {"date": "2016-11-17", "close": 56.2069, "volume": 3988993.0}, {"date": "2016-11-18", "close": 56.6347, "volume": 2666513.0}, {"date": "2016-11-21", "close": 55.8599, "volume": 1523526.0}, {"date": "2016-11-22", "close": 57.1674, "volume": 1920600.0}, {"date": "2016-11-23", "close": 58.1763, "volume": 2230580.0}, {"date": "2016-11-25", "close": 57.9584, "volume": 1497120.0}, {"date": "2016-11-28", "close": 57.9261, "volume": 2945277.0}, {"date": "2016-11-29", "close": 58.0714, "volume": 2279626.0}, {"date": "2016-11-30", "close": 56.6751, "volume": 3179545.0}, {"date": "2016-12-01", "close": 58.3216, "volume": 2732007.0}, {"date": "2016-12-02", "close": 58.0391, "volume": 1631905.0}, {"date": "2016-12-05", "close": 58.0875, "volume": 1398967.0}, {"date": "2016-12-06", "close": 58.257, "volume": 1646917.0}, {"date": "2016-12-07", "close": 60.2183, "volume": 1481691.0}, {"date": "2016-12-08", "close": 60.6299, "volume": 1471722.0}, {"date": "2016-12-09", "close": 60.0165, "volume": 1330480.0}, {"date": "2016-12-12", "close": 58.9269, "volume": 1214014.0}, {"date": "2016-12-13", "close": 58.3458, "volume": 1809436.0}, {"date": "2016-12-14", "close": 58.2731, "volume": 1589483.0}, {"date": "2016-12-15", "close": 57.6355, "volume": 1759591.0}, {"date": "2016-12-16", "close": 55.9971, "volume": 4081427.0}, {"date": "2016-12-19", "close": 55.8518, "volume": 1894081.0}, {"date": "2016-12-20", "close": 56.3119, "volume": 1639781.0}, {"date": "2016-12-21", "close": 55.4725, "volume": 1658567.0}, {"date": "2016-12-22", "close": 53.7614, "volume": 2429204.0}, {"date": "2016-12-23", "close": 53.826, "volume": 874755.0}, {"date": "2016-12-27", "close": 53.6403, "volume": 1084919.0}, {"date": "2016-12-28", "close": 53.3579, "volume": 878201.0}, {"date": "2016-12-29", "close": 53.5031, "volume": 999150.0}, {"date": "2016-12-30", "close": 53.1399, "volume": 1434788.0}, {"date": "2017-01-03", "close": 53.7372, "volume": 2808612.0}, {"date": "2017-01-04", "close": 54.3506, "volume": 3226142.0}, {"date": "2017-01-05", "close": 50.0729, "volume": 8131134.0}, {"date": "2017-01-06", "close": 49.4192, "volume": 4121939.0}, {"date": "2017-01-09", "close": 49.4757, "volume": 2538210.0}, {"date": "2017-01-10", "close": 49.516, "volume": 2088782.0}, {"date": "2017-01-11", "close": 49.4515, "volume": 2424345.0}, {"date": "2017-01-12", "close": 48.9995, "volume": 2292699.0}, {"date": "2017-01-13", "close": 48.9833, "volume": 2125771.0}, {"date": "2017-01-17", "close": 49.3465, "volume": 2377602.0}, {"date": "2017-01-18", "close": 49.9357, "volume": 2846430.0}, {"date": "2017-01-19", "close": 49.169, "volume": 2381194.0}, {"date": "2017-01-20", "close": 49.5079, "volume": 2108939.0}, {"date": "2017-01-23", "close": 49.3627, "volume": 1900514.0}, {"date": "2017-01-24", "close": 49.6694, "volume": 2027830.0}, {"date": "2017-01-25", "close": 49.9196, "volume": 1747380.0}, {"date": "2017-01-26", "close": 49.4434, "volume": 2719690.0}, {"date": "2017-01-27", "close": 47.6274, "volume": 3743746.0}, {"date": "2017-01-30", "close": 47.3853, "volume": 4928797.0}, {"date": "2017-01-31", "close": 48.5959, "volume": 4452325.0}, {"date": "2017-02-01", "close": 47.4579, "volume": 3334040.0}, {"date": "2017-02-02", "close": 47.8453, "volume": 4165600.0}, {"date": "2017-02-03", "close": 48.0874, "volume": 1907414.0}, {"date": "2017-02-06", "close": 47.7404, "volume": 1853482.0}, {"date": "2017-02-07", "close": 47.0382, "volume": 2350147.0}, {"date": "2017-02-08", "close": 47.3449, "volume": 2770158.0}, {"date": "2017-02-09", "close": 47.5548, "volume": 3622686.0}, {"date": "2017-02-10", "close": 47.5548, "volume": 3349521.0}, {"date": "2017-02-13", "close": 46.6669, "volume": 3178619.0}, {"date": "2017-02-14", "close": 46.9252, "volume": 3842085.0}, {"date": "2017-02-15", "close": 46.9898, "volume": 3121037.0}, {"date": "2017-02-16", "close": 46.3925, "volume": 2973728.0}, {"date": "2017-02-17", "close": 46.4167, "volume": 3866758.0}, {"date": "2017-02-21", "close": 46.5701, "volume": 4271982.0}, {"date": "2017-02-22", "close": 46.9171, "volume": 5958262.0}, {"date": "2017-02-23", "close": 39.4998, "volume": 27794070.0}, {"date": "2017-02-24", "close": 41.1544, "volume": 10706390.0}, {"date": "2017-02-27", "close": 42.2843, "volume": 6203726.0}, {"date": "2017-02-28", "close": 42.47, "volume": 4917921.0}, {"date": "2017-03-01", "close": 42.6314, "volume": 4041890.0}, {"date": "2017-03-02", "close": 43.1076, "volume": 5492024.0}, {"date": "2017-03-03", "close": 42.244, "volume": 3248234.0}, {"date": "2017-03-06", "close": 41.5176, "volume": 3916947.0}, {"date": "2017-03-07", "close": 40.4926, "volume": 3580477.0}, {"date": "2017-03-08", "close": 41.0898, "volume": 3734130.0}, {"date": "2017-03-09", "close": 40.4038, "volume": 2677013.0}, {"date": "2017-03-10", "close": 40.5975, "volume": 3400013.0}, {"date": "2017-03-13", "close": 40.2343, "volume": 4013948.0}, {"date": "2017-03-14", "close": 40.4683, "volume": 2318687.0}, {"date": "2017-03-15", "close": 40.9042, "volume": 3207265.0}, {"date": "2017-03-16", "close": 40.3311, "volume": 3888441.0}, {"date": "2017-03-17", "close": 41.3077, "volume": 10289730.0}, {"date": "2017-03-20", "close": 40.7266, "volume": 3540065.0}, {"date": "2017-03-21", "close": 39.6935, "volume": 4240594.0}, {"date": "2017-03-22", "close": 38.6281, "volume": 4995024.0}, {"date": "2017-03-23", "close": 38.7976, "volume": 2915244.0}, {"date": "2017-03-24", "close": 38.3134, "volume": 2473484.0}, {"date": "2017-03-27", "close": 38.4909, "volume": 3873535.0}, {"date": "2017-03-28", "close": 38.5555, "volume": 4258453.0}, {"date": "2017-03-29", "close": 38.9994, "volume": 3051559.0}, {"date": "2017-03-30", "close": 38.3457, "volume": 4419932.0}, {"date": "2017-03-31", "close": 38.0147, "volume": 3597738.0}, {"date": "2017-04-03", "close": 36.9655, "volume": 4915688.0}, {"date": "2017-04-04", "close": 35.3271, "volume": 8428175.0}, {"date": "2017-04-05", "close": 34.7863, "volume": 6728307.0}, {"date": "2017-04-06", "close": 38.6201, "volume": 14855900.0}, {"date": "2017-04-07", "close": 38.1197, "volume": 7398292.0}, {"date": "2017-04-10", "close": 38.3376, "volume": 3579053.0}, {"date": "2017-04-11", "close": 38.7008, "volume": 3653238.0}, {"date": "2017-04-12", "close": 38.5878, "volume": 2759474.0}, {"date": "2017-04-13", "close": 38.3053, "volume": 2954363.0}, {"date": "2017-04-17", "close": 38.5959, "volume": 2429044.0}, {"date": "2017-04-18", "close": 38.5555, "volume": 2059262.0}, {"date": "2017-04-19", "close": 39.1447, "volume": 2768095.0}, {"date": "2017-04-20", "close": 40.0809, "volume": 3361993.0}, {"date": "2017-04-21", "close": 40.2262, "volume": 3068782.0}, {"date": "2017-04-24", "close": 40.9123, "volume": 4967926.0}, {"date": "2017-04-25", "close": 40.8396, "volume": 2745318.0}, {"date": "2017-04-26", "close": 41.9776, "volume": 4122930.0}, {"date": "2017-04-27", "close": 42.1229, "volume": 3733488.0}, {"date": "2017-04-28", "close": 42.6233, "volume": 4998096.0}, {"date": "2017-05-01", "close": 41.8969, "volume": 3421641.0}, {"date": "2017-05-02", "close": 42.5588, "volume": 3268278.0}, {"date": "2017-05-03", "close": 42.8655, "volume": 5755571.0}, {"date": "2017-05-04", "close": 39.9034, "volume": 8047158.0}, {"date": "2017-05-05", "close": 41.227, "volume": 4108049.0}, {"date": "2017-05-08", "close": 42.018, "volume": 4710955.0}, {"date": "2017-05-09", "close": 42.696, "volume": 3458569.0}, {"date": "2017-05-10", "close": 43.1076, "volume": 2667094.0}, {"date": "2017-05-11", "close": 41.0414, "volume": 3855982.0}, {"date": "2017-05-12", "close": 39.9922, "volume": 5426391.0}, {"date": "2017-05-15", "close": 39.9679, "volume": 3247152.0}, {"date": "2017-05-16", "close": 38.9752, "volume": 4423845.0}, {"date": "2017-05-17", "close": 39.064, "volume": 6205623.0}, {"date": "2017-05-18", "close": 40.1052, "volume": 8648732.0}, {"date": "2017-05-19", "close": 39.5402, "volume": 4741787.0}, {"date": "2017-05-22", "close": 40.6378, "volume": 3227058.0}, {"date": "2017-05-23", "close": 40.4764, "volume": 2726702.0}, {"date": "2017-05-24", "close": 40.0164, "volume": 2117210.0}, {"date": "2017-05-25", "close": 40.5733, "volume": 2664185.0}, {"date": "2017-05-26", "close": 40.767, "volume": 2157467.0}, {"date": "2017-05-30", "close": 41.3562, "volume": 3652248.0}, {"date": "2017-05-31", "close": 41.6467, "volume": 5075986.0}, {"date": "2017-06-01", "close": 42.6395, "volume": 4355905.0}, {"date": "2017-06-02", "close": 42.3328, "volume": 2970949.0}, {"date": "2017-06-05", "close": 41.8646, "volume": 2696839.0}, {"date": "2017-06-06", "close": 40.6056, "volume": 3818205.0}, {"date": "2017-06-07", "close": 41.2997, "volume": 2314748.0}, {"date": "2017-06-08", "close": 40.7266, "volume": 2181384.0}, {"date": "2017-06-09", "close": 42.2117, "volume": 2566604.0}, {"date": "2017-06-12", "close": 43.4304, "volume": 4708899.0}, {"date": "2017-06-13", "close": 43.269, "volume": 1455315.0}, {"date": "2017-06-14", "close": 42.6475, "volume": 2446275.0}, {"date": "2017-06-15", "close": 42.0261, "volume": 2826214.0}, {"date": "2017-06-16", "close": 41.6144, "volume": 3833377.0}, {"date": "2017-06-19", "close": 41.8646, "volume": 2368131.0}, {"date": "2017-06-20", "close": 42.3086, "volume": 3577134.0}, {"date": "2017-06-21", "close": 41.5499, "volume": 2241146.0}, {"date": "2017-06-22", "close": 42.6556, "volume": 2488422.0}, {"date": "2017-06-23", "close": 43.1479, "volume": 2968152.0}, {"date": "2017-06-26", "close": 43.3497, "volume": 1551101.0}, {"date": "2017-06-27", "close": 43.9147, "volume": 2630244.0}, {"date": "2017-06-28", "close": 43.7936, "volume": 2174862.0}, {"date": "2017-06-29", "close": 43.7371, "volume": 2335688.0}, {"date": "2017-06-30", "close": 43.495, "volume": 3447635.0}, {"date": "2017-07-03", "close": 44.8509, "volume": 1242917.0}, {"date": "2017-07-05", "close": 43.6726, "volume": 3711707.0}, {"date": "2017-07-06", "close": 37.5224, "volume": 14303570.0}, {"date": "2017-07-07", "close": 36.4086, "volume": 10123540.0}, {"date": "2017-07-10", "close": 35.6338, "volume": 7286618.0}, {"date": "2017-07-11", "close": 35.3432, "volume": 4737620.0}, {"date": "2017-07-12", "close": 35.6499, "volume": 3753427.0}, {"date": "2017-07-13", "close": 36.6265, "volume": 4297267.0}, {"date": "2017-07-14", "close": 36.7637, "volume": 2472658.0}, {"date": "2017-07-17", "close": 36.7072, "volume": 2121103.0}, {"date": "2017-07-18", "close": 36.0373, "volume": 2698790.0}, {"date": "2017-07-19", "close": 35.9808, "volume": 2599570.0}, {"date": "2017-07-20", "close": 36.3602, "volume": 1684924.0}, {"date": "2017-07-21", "close": 36.2714, "volume": 2249406.0}, {"date": "2017-07-24", "close": 35.7226, "volume": 1950469.0}, {"date": "2017-07-25", "close": 36.6669, "volume": 3000347.0}, {"date": "2017-07-26", "close": 36.3279, "volume": 1697146.0}, {"date": "2017-07-27", "close": 37.1027, "volume": 2696520.0}, {"date": "2017-07-28", "close": 36.8525, "volume": 2326899.0}, {"date": "2017-07-31", "close": 37.4417, "volume": 3283486.0}, {"date": "2017-08-01", "close": 37.3448, "volume": 2435062.0}, {"date": "2017-08-02", "close": 35.7629, "volume": 4413697.0}, {"date": "2017-08-03", "close": 33.5757, "volume": 11868740.0}, {"date": "2017-08-04", "close": 34.9477, "volume": 6531829.0}, {"date": "2017-08-07", "close": 35.0042, "volume": 2570366.0}, {"date": "2017-08-08", "close": 34.4393, "volume": 2934884.0}, {"date": "2017-08-09", "close": 34.4312, "volume": 2409495.0}, {"date": "2017-08-10", "close": 33.2851, "volume": 5002833.0}, {"date": "2017-08-11", "close": 32.9945, "volume": 3752153.0}, {"date": "2017-08-14", "close": 32.7363, "volume": 4457184.0}, {"date": "2017-08-15", "close": 31.5175, "volume": 4939895.0}, {"date": "2017-08-16", "close": 31.9211, "volume": 7911051.0}, {"date": "2017-08-17", "close": 30.3069, "volume": 25046600.0}, {"date": "2017-08-18", "close": 29.2173, "volume": 7047975.0}, {"date": "2017-08-21", "close": 29.2899, "volume": 4042929.0}, {"date": "2017-08-22", "close": 29.6531, "volume": 3438079.0}, {"date": "2017-08-23", "close": 29.1608, "volume": 3088411.0}, {"date": "2017-08-24", "close": 29.2576, "volume": 4282714.0}, {"date": "2017-08-25", "close": 29.5078, "volume": 3048311.0}, {"date": "2017-08-28", "close": 29.4191, "volume": 2107104.0}, {"date": "2017-08-29", "close": 29.4756, "volume": 3069973.0}, {"date": "2017-08-30", "close": 29.1043, "volume": 3681704.0}, {"date": "2017-08-31", "close": 29.2334, "volume": 4525145.0}, {"date": "2017-09-01", "close": 30.2342, "volume": 4665850.0}, {"date": "2017-09-05", "close": 29.6047, "volume": 4179380.0}, {"date": "2017-09-06", "close": 30.1858, "volume": 6892103.0}, {"date": "2017-09-07", "close": 30.1535, "volume": 2559249.0}, {"date": "2017-09-08", "close": 29.9437, "volume": 2452743.0}, {"date": "2017-09-11", "close": 30.5894, "volume": 3070288.0}, {"date": "2017-09-12", "close": 31.7677, "volume": 4674992.0}, {"date": "2017-09-13", "close": 32.6636, "volume": 6244219.0}, {"date": "2017-09-14", "close": 32.6152, "volume": 4119966.0}, {"date": "2017-09-15", "close": 32.7201, "volume": 5677680.0}, {"date": "2017-09-18", "close": 32.2681, "volume": 4449394.0}, {"date": "2017-09-19", "close": 31.6628, "volume": 3260061.0}, {"date": "2017-09-20", "close": 30.0486, "volume": 6307873.0}, {"date": "2017-09-21", "close": 29.7661, "volume": 3697077.0}, {"date": "2017-09-22", "close": 32.0018, "volume": 7463607.0}, {"date": "2017-09-25", "close": 33.0107, "volume": 6035422.0}, {"date": "2017-09-26", "close": 34.3424, "volume": 9439962.0}, {"date": "2017-09-27", "close": 34.5119, "volume": 5073424.0}, {"date": "2017-09-28", "close": 34.3343, "volume": 3666319.0}, {"date": "2017-09-29", "close": 33.5837, "volume": 2728700.0}, {"date": "2017-10-02", "close": 34.0034, "volume": 3677888.0}, {"date": "2017-10-03", "close": 34.4796, "volume": 3987058.0}, {"date": "2017-10-04", "close": 33.3819, "volume": 4097497.0}, {"date": "2017-10-05", "close": 34.5361, "volume": 8725647.0}, {"date": "2017-10-06", "close": 34.641, "volume": 4514867.0}, {"date": "2017-10-09", "close": 34.0357, "volume": 2668519.0}, {"date": "2017-10-10", "close": 34.6652, "volume": 3193450.0}, {"date": "2017-10-11", "close": 33.7774, "volume": 3640093.0}, {"date": "2017-10-12", "close": 33.4384, "volume": 2860545.0}, {"date": "2017-10-13", "close": 33.7694, "volume": 1780699.0}, {"date": "2017-10-16", "close": 33.3174, "volume": 4697534.0}, {"date": "2017-10-17", "close": 33.503, "volume": 2519104.0}, {"date": "2017-10-18", "close": 33.9954, "volume": 3311778.0}, {"date": "2017-10-19", "close": 33.8985, "volume": 1933994.0}, {"date": "2017-10-20", "close": 35.3109, "volume": 4087029.0}, {"date": "2017-10-23", "close": 35.4481, "volume": 4978923.0}, {"date": "2017-10-24", "close": 35.8598, "volume": 3066511.0}, {"date": "2017-10-25", "close": 35.7468, "volume": 2230905.0}, {"date": "2017-10-26", "close": 35.6983, "volume": 3807717.0}, {"date": "2017-10-27", "close": 36.0858, "volume": 3823670.0}, {"date": "2017-10-30", "close": 34.5684, "volume": 6092591.0}, {"date": "2017-10-31", "close": 34.7379, "volume": 3847963.0}, {"date": "2017-11-01", "close": 35.1979, "volume": 5344403.0}, {"date": "2017-11-02", "close": 38.0147, "volume": 9628195.0}, {"date": "2017-11-03", "close": 37.708, "volume": 5643074.0}, {"date": "2017-11-06", "close": 38.4022, "volume": 4223938.0}, {"date": "2017-11-07", "close": 37.8856, "volume": 3724778.0}, {"date": "2017-11-08", "close": 38.2407, "volume": 2897584.0}, {"date": "2017-11-09", "close": 38.9429, "volume": 3650922.0}, {"date": "2017-11-10", "close": 40.0809, "volume": 4457756.0}, {"date": "2017-11-13", "close": 39.5079, "volume": 4324341.0}, {"date": "2017-11-14", "close": 39.7662, "volume": 2193293.0}, {"date": "2017-11-15", "close": 39.7581, "volume": 6337275.0}, {"date": "2017-11-16", "close": 39.6451, "volume": 6385504.0}, {"date": "2017-11-17", "close": 40.7428, "volume": 4732639.0}, {"date": "2017-11-20", "close": 40.4038, "volume": 3442491.0}, {"date": "2017-11-21", "close": 40.1052, "volume": 2786965.0}, {"date": "2017-11-22", "close": 39.3868, "volume": 2617699.0}, {"date": "2017-11-24", "close": 39.0317, "volume": 2075271.0}, {"date": "2017-11-27", "close": 40.6298, "volume": 3878150.0}, {"date": "2017-11-28", "close": 42.2278, "volume": 3506086.0}, {"date": "2017-11-29", "close": 42.3973, "volume": 6338772.0}, {"date": "2017-11-30", "close": 45.2545, "volume": 11238510.0}, {"date": "2017-12-01", "close": 45.0769, "volume": 5394969.0}, {"date": "2017-12-04", "close": 46.0858, "volume": 4953116.0}, {"date": "2017-12-05", "close": 44.633, "volume": 2740195.0}, {"date": "2017-12-06", "close": 44.5604, "volume": 3005210.0}, {"date": "2017-12-07", "close": 44.4716, "volume": 3919165.0}, {"date": "2017-12-08", "close": 46.2311, "volume": 4195822.0}, {"date": "2017-12-11", "close": 46.8041, "volume": 3555019.0}, {"date": "2017-12-12", "close": 47.0705, "volume": 3578259.0}, {"date": "2017-12-13", "close": 47.474, "volume": 3232981.0}, {"date": "2017-12-14", "close": 47.2723, "volume": 5412530.0}, {"date": "2017-12-15", "close": 46.901, "volume": 8805885.0}, {"date": "2017-12-18", "close": 49.2416, "volume": 4475273.0}, {"date": "2017-12-19", "close": 48.7008, "volume": 4484704.0}, {"date": "2017-12-20", "close": 48.7493, "volume": 3658494.0}, {"date": "2017-12-21", "close": 48.9026, "volume": 4297029.0}, {"date": "2017-12-22", "close": 49.5241, "volume": 1868484.0}, {"date": "2017-12-26", "close": 50.8074, "volume": 2028900.0}, {"date": "2017-12-27", "close": 49.4353, "volume": 2009388.0}, {"date": "2017-12-28", "close": 49.2497, "volume": 1693249.0}, {"date": "2017-12-29", "close": 48.604, "volume": 1536238.0}, {"date": "2018-01-02", "close": 48.3376, "volume": 3615160.0}, {"date": "2018-01-03", "close": 46.9413, "volume": 5718628.0}, {"date": "2018-01-04", "close": 41.1625, "volume": 21157170.0}, {"date": "2018-01-05", "close": 40.6459, "volume": 6909778.0}, {"date": "2018-01-08", "close": 39.2577, "volume": 5723537.0}, {"date": "2018-01-09", "close": 38.2407, "volume": 6588872.0}, {"date": "2018-01-10", "close": 39.0075, "volume": 4702368.0}, {"date": "2018-01-11", "close": 40.3634, "volume": 5353652.0}, {"date": "2018-01-12", "close": 40.089, "volume": 4133527.0}, {"date": "2018-01-16", "close": 39.5402, "volume": 6794218.0}, {"date": "2018-01-17", "close": 39.5079, "volume": 2542324.0}, {"date": "2018-01-18", "close": 39.5644, "volume": 2083937.0}, {"date": "2018-01-19", "close": 40.9123, "volume": 3391236.0}, {"date": "2018-01-22", "close": 42.0019, "volume": 3323464.0}, {"date": "2018-01-23", "close": 42.9381, "volume": 3528043.0}, {"date": "2018-01-24", "close": 42.93, "volume": 4433551.0}, {"date": "2018-01-25", "close": 42.2521, "volume": 3420312.0}, {"date": "2018-01-26", "close": 42.1875, "volume": 3138678.0}, {"date": "2018-01-29", "close": 42.0584, "volume": 2390601.0}, {"date": "2018-01-30", "close": 41.1544, "volume": 3153041.0}, {"date": "2018-01-31", "close": 40.428, "volume": 3259755.0}, {"date": "2018-02-01", "close": 39.8307, "volume": 2723508.0}, {"date": "2018-02-02", "close": 38.3457, "volume": 5217776.0}, {"date": "2018-02-05", "close": 37.1189, "volume": 3678332.0}, {"date": "2018-02-06", "close": 38.0955, "volume": 4492801.0}, {"date": "2018-02-07", "close": 39.637, "volume": 4587041.0}, {"date": "2018-02-08", "close": 38.5555, "volume": 7059302.0}, {"date": "2018-02-09", "close": 39.2658, "volume": 4767138.0}, {"date": "2018-02-12", "close": 39.3061, "volume": 3737225.0}, {"date": "2018-02-13", "close": 39.177, "volume": 3027338.0}, {"date": "2018-02-14", "close": 40.2504, "volume": 3027755.0}, {"date": "2018-02-15", "close": 39.9679, "volume": 2608806.0}, {"date": "2018-02-16", "close": 39.4837, "volume": 2854138.0}, {"date": "2018-02-20", "close": 38.2649, "volume": 4084377.0}, {"date": "2018-02-21", "close": 38.6766, "volume": 3226200.0}, {"date": "2018-02-22", "close": 38.838, "volume": 2609756.0}, {"date": "2018-02-23", "close": 39.3142, "volume": 2555107.0}, {"date": "2018-02-26", "close": 39.185, "volume": 3662343.0}, {"date": "2018-02-27", "close": 38.8864, "volume": 4614790.0}, {"date": "2018-02-28", "close": 39.8146, "volume": 6260887.0}, {"date": "2018-03-01", "close": 34.294, "volume": 19595830.0}, {"date": "2018-03-02", "close": 34.9881, "volume": 7903273.0}, {"date": "2018-03-05", "close": 35.997, "volume": 5152740.0}, {"date": "2018-03-06", "close": 36.4086, "volume": 4937589.0}, {"date": "2018-03-07", "close": 35.4885, "volume": 4671857.0}, {"date": "2018-03-08", "close": 33.5918, "volume": 7203405.0}, {"date": "2018-03-09", "close": 34.1083, "volume": 5213371.0}, {"date": "2018-03-12", "close": 34.0196, "volume": 3904793.0}, {"date": "2018-03-13", "close": 33.8178, "volume": 3654554.0}, {"date": "2018-03-14", "close": 33.3335, "volume": 4215546.0}, {"date": "2018-03-15", "close": 33.1237, "volume": 3227274.0}, {"date": "2018-03-16", "close": 32.7363, "volume": 8494275.0}, {"date": "2018-03-19", "close": 32.2116, "volume": 4389314.0}, {"date": "2018-03-20", "close": 32.0986, "volume": 3351471.0}, {"date": "2018-03-21", "close": 31.8162, "volume": 3211270.0}, {"date": "2018-03-22", "close": 30.9606, "volume": 3980651.0}, {"date": "2018-03-23", "close": 30.2746, "volume": 3505740.0}, {"date": "2018-03-26", "close": 30.5571, "volume": 7182899.0}, {"date": "2018-03-27", "close": 30.7589, "volume": 5772672.0}, {"date": "2018-03-28", "close": 30.4037, "volume": 5346578.0}, {"date": "2018-03-29", "close": 30.8396, "volume": 4597655.0}, {"date": "2018-04-02", "close": 29.9114, "volume": 4831404.0}, {"date": "2018-04-03", "close": 30.3553, "volume": 3964182.0}, {"date": "2018-04-04", "close": 30.8557, "volume": 3331489.0}, {"date": "2018-04-05", "close": 31.2593, "volume": 4109924.0}, {"date": "2018-04-06", "close": 30.8315, "volume": 3818560.0}, {"date": "2018-04-09", "close": 30.7185, "volume": 2200580.0}, {"date": "2018-04-10", "close": 30.9283, "volume": 2894390.0}, {"date": "2018-04-11", "close": 30.5974, "volume": 5681810.0}, {"date": "2018-04-12", "close": 29.1931, "volume": 8740544.0}, {"date": "2018-04-13", "close": 29.2011, "volume": 5109134.0}, {"date": "2018-04-16", "close": 29.3706, "volume": 3394320.0}, {"date": "2018-04-17", "close": 29.2496, "volume": 3254765.0}, {"date": "2018-04-18", "close": 29.0881, "volume": 2598609.0}, {"date": "2018-04-19", "close": 29.0155, "volume": 5270870.0}, {"date": "2018-04-20", "close": 27.7403, "volume": 5342476.0}, {"date": "2018-04-23", "close": 28.0873, "volume": 3160274.0}, {"date": "2018-04-24", "close": 28.168, "volume": 4418702.0}, {"date": "2018-04-25", "close": 28.62, "volume": 2727789.0}, {"date": "2018-04-26", "close": 28.6039, "volume": 2926038.0}, {"date": "2018-04-27", "close": 28.4586, "volume": 3562682.0}, {"date": "2018-04-30", "close": 28.1761, "volume": 3843072.0}, {"date": "2018-05-01", "close": 27.6999, "volume": 4372828.0}, {"date": "2018-05-02", "close": 27.7241, "volume": 4406423.0}, {"date": "2018-05-03", "close": 27.8775, "volume": 3090925.0}, {"date": "2018-05-04", "close": 27.7241, "volume": 3122165.0}, {"date": "2018-05-07", "close": 27.4659, "volume": 4699727.0}, {"date": "2018-05-08", "close": 27.3932, "volume": 4168241.0}, {"date": "2018-05-09", "close": 27.5385, "volume": 4623028.0}, {"date": "2018-05-10", "close": 25.5692, "volume": 16078320.0}, {"date": "2018-05-11", "close": 26.0938, "volume": 6374813.0}, {"date": "2018-05-14", "close": 26.8202, "volume": 6167855.0}, {"date": "2018-05-15", "close": 26.8847, "volume": 3648329.0}, {"date": "2018-05-16", "close": 27.595, "volume": 4016188.0}, {"date": "2018-05-17", "close": 27.482, "volume": 2811589.0}, {"date": "2018-05-18", "close": 27.2318, "volume": 3056439.0}, {"date": "2018-05-21", "close": 27.482, "volume": 3343129.0}, {"date": "2018-05-22", "close": 27.4336, "volume": 3677323.0}, {"date": "2018-05-23", "close": 27.482, "volume": 5549499.0}, {"date": "2018-05-24", "close": 28.4263, "volume": 15041280.0}, {"date": "2018-05-25", "close": 28.6523, "volume": 5801366.0}, {"date": "2018-05-29", "close": 28.5393, "volume": 3946328.0}, {"date": "2018-05-30", "close": 29.2011, "volume": 5293984.0}, {"date": "2018-05-31", "close": 27.369, "volume": 7836323.0}, {"date": "2018-06-01", "close": 27.9017, "volume": 4328177.0}, {"date": "2018-06-04", "close": 28.8944, "volume": 5885118.0}, {"date": "2018-06-05", "close": 30.0163, "volume": 7092967.0}, {"date": "2018-06-06", "close": 29.9356, "volume": 5939654.0}, {"date": "2018-06-07", "close": 30.3069, "volume": 5160462.0}, {"date": "2018-06-08", "close": 29.8549, "volume": 5237095.0}, {"date": "2018-06-11", "close": 29.8145, "volume": 4343339.0}, {"date": "2018-06-12", "close": 29.4756, "volume": 4482950.0}, {"date": "2018-06-13", "close": 29.4675, "volume": 3032408.0}, {"date": "2018-06-14", "close": 29.0478, "volume": 4622510.0}, {"date": "2018-06-15", "close": 29.3706, "volume": 4706210.0}, {"date": "2018-06-18", "close": 29.3464, "volume": 4745092.0}, {"date": "2018-06-19", "close": 29.0236, "volume": 3475285.0}, {"date": "2018-06-20", "close": 29.3787, "volume": 2526396.0}, {"date": "2018-06-21", "close": 29.976, "volume": 3080568.0}, {"date": "2018-06-22", "close": 29.6128, "volume": 4109470.0}, {"date": "2018-06-25", "close": 29.758, "volume": 2671794.0}, {"date": "2018-06-26", "close": 30.21, "volume": 3101455.0}, {"date": "2018-06-27", "close": 29.7177, "volume": 2958237.0}, {"date": "2018-06-28", "close": 30.1132, "volume": 2320544.0}, {"date": "2018-06-29", "close": 29.7661, "volume": 2615763.0}, {"date": "2018-07-02", "close": 29.0155, "volume": 3293030.0}, {"date": "2018-07-03", "close": 29.411, "volume": 1146616.0}, {"date": "2018-07-05", "close": 28.7249, "volume": 2668794.0}, {"date": "2018-07-06", "close": 29.6208, "volume": 2912123.0}, {"date": "2018-07-09", "close": 30.1939, "volume": 3141613.0}, {"date": "2018-07-10", "close": 30.5167, "volume": 3084897.0}, {"date": "2018-07-11", "close": 29.6773, "volume": 4652027.0}, {"date": "2018-07-12", "close": 26.1018, "volume": 14729550.0}, {"date": "2018-07-13", "close": 25.5934, "volume": 8718903.0}, {"date": "2018-07-16", "close": 25.8436, "volume": 4721093.0}, {"date": "2018-07-17", "close": 25.8759, "volume": 2727737.0}, {"date": "2018-07-18", "close": 26.1018, "volume": 3459251.0}, {"date": "2018-07-19", "close": 26.4489, "volume": 3043293.0}, {"date": "2018-07-20", "close": 25.5853, "volume": 5552041.0}, {"date": "2018-07-23", "close": 25.4481, "volume": 3476777.0}, {"date": "2018-07-24", "close": 25.3028, "volume": 3182392.0}, {"date": "2018-07-25", "close": 25.0365, "volume": 4847562.0}, {"date": "2018-07-26", "close": 25.1252, "volume": 3601933.0}, {"date": "2018-07-27", "close": 24.8347, "volume": 2013686.0}, {"date": "2018-07-30", "close": 25.0526, "volume": 3294196.0}, {"date": "2018-07-31", "close": 25.5611, "volume": 4054639.0}, {"date": "2018-08-01", "close": 25.2867, "volume": 3957965.0}, {"date": "2018-08-02", "close": 25.9001, "volume": 3388266.0}, {"date": "2018-08-03", "close": 26.2391, "volume": 4289471.0}, {"date": "2018-08-06", "close": 26.0131, "volume": 3612721.0}, {"date": "2018-08-07", "close": 25.8516, "volume": 3784467.0}, {"date": "2018-08-08", "close": 25.5449, "volume": 4372137.0}, {"date": "2018-08-09", "close": 25.4319, "volume": 8753250.0}, {"date": "2018-08-10", "close": 25.214, "volume": 6235550.0}, {"date": "2018-08-13", "close": 25.1575, "volume": 6442214.0}, {"date": "2018-08-14", "close": 26.4085, "volume": 5824925.0}, {"date": "2018-08-15", "close": 25.7386, "volume": 3880202.0}, {"date": "2018-08-16", "close": 25.9162, "volume": 2669199.0}, {"date": "2018-08-17", "close": 26.2713, "volume": 2453401.0}, {"date": "2018-08-20", "close": 26.691, "volume": 3761757.0}, {"date": "2018-08-21", "close": 26.2391, "volume": 4452174.0}, {"date": "2018-08-22", "close": 26.2229, "volume": 6257525.0}, {"date": "2018-08-23", "close": 22.8008, "volume": 35105850.0}, {"date": "2018-08-24", "close": 22.2923, "volume": 13805110.0}, {"date": "2018-08-27", "close": 22.3084, "volume": 7794094.0}, {"date": "2018-08-28", "close": 21.8645, "volume": 7330193.0}, {"date": "2018-08-29", "close": 21.8403, "volume": 8143347.0}, {"date": "2018-08-30", "close": 21.4045, "volume": 3940705.0}, {"date": "2018-08-31", "close": 21.3318, "volume": 6018208.0}, {"date": "2018-09-04", "close": 21.0897, "volume": 5556196.0}, {"date": "2018-09-05", "close": 21.3722, "volume": 8122057.0}, {"date": "2018-09-06", "close": 21.4287, "volume": 7257646.0}, {"date": "2018-09-07", "close": 21.8645, "volume": 8662016.0}, {"date": "2018-09-10", "close": 22.3811, "volume": 6266510.0}, {"date": "2018-09-11", "close": 22.7281, "volume": 4517740.0}, {"date": "2018-09-12", "close": 22.6716, "volume": 4060064.0}, {"date": "2018-09-13", "close": 22.147, "volume": 5876627.0}, {"date": "2018-09-14", "close": 23.3819, "volume": 7457520.0}, {"date": "2018-09-17", "close": 22.9541, "volume": 5714892.0}, {"date": "2018-09-18", "close": 23.8662, "volume": 7648698.0}, {"date": "2018-09-19", "close": 23.9549, "volume": 4096852.0}, {"date": "2018-09-20", "close": 24.1164, "volume": 4099486.0}, {"date": "2018-09-21", "close": 24.5118, "volume": 9093503.0}, {"date": "2018-09-24", "close": 24.1164, "volume": 5845074.0}, {"date": "2018-09-25", "close": 23.9388, "volume": 3271743.0}, {"date": "2018-09-26", "close": 24.4392, "volume": 3388059.0}, {"date": "2018-09-27", "close": 24.3746, "volume": 2328112.0}, {"date": "2018-09-28", "close": 24.4553, "volume": 2841275.0}, {"date": "2018-10-01", "close": 24.4634, "volume": 4444894.0}, {"date": "2018-10-02", "close": 23.8016, "volume": 4844243.0}, {"date": "2018-10-03", "close": 23.7128, "volume": 4059914.0}, {"date": "2018-10-04", "close": 23.2931, "volume": 5255313.0}, {"date": "2018-10-05", "close": 22.9703, "volume": 5556255.0}, {"date": "2018-10-08", "close": 23.4949, "volume": 4189739.0}, {"date": "2018-10-09", "close": 23.2689, "volume": 2626461.0}, {"date": "2018-10-10", "close": 23.0187, "volume": 4613837.0}, {"date": "2018-10-11", "close": 24.3827, "volume": 14460830.0}, {"date": "2018-10-12", "close": 25.327, "volume": 6894223.0}, {"date": "2018-10-15", "close": 25.4884, "volume": 4108378.0}, {"date": "2018-10-16", "close": 25.5369, "volume": 3391575.0}, {"date": "2018-10-17", "close": 25.2463, "volume": 3375640.0}, {"date": "2018-10-18", "close": 24.8589, "volume": 4213480.0}, {"date": "2018-10-19", "close": 23.9227, "volume": 4792706.0}, {"date": "2018-10-22", "close": 24.0276, "volume": 5987215.0}, {"date": "2018-10-23", "close": 23.8419, "volume": 3493906.0}, {"date": "2018-10-24", "close": 23.9227, "volume": 3740105.0}, {"date": "2018-10-25", "close": 24.6975, "volume": 4160915.0}, {"date": "2018-10-26", "close": 24.5522, "volume": 4100951.0}, {"date": "2018-10-29", "close": 25.2867, "volume": 5128698.0}, {"date": "2018-10-30", "close": 26.1826, "volume": 4262570.0}, {"date": "2018-10-31", "close": 26.1664, "volume": 4783574.0}, {"date": "2018-11-01", "close": 27.0058, "volume": 6398345.0}, {"date": "2018-11-02", "close": 27.3206, "volume": 3666005.0}, {"date": "2018-11-05", "close": 27.6353, "volume": 4264496.0}, {"date": "2018-11-06", "close": 27.9017, "volume": 3893299.0}, {"date": "2018-11-07", "close": 28.1277, "volume": 6367594.0}, {"date": "2018-11-08", "close": 29.8307, "volume": 9075084.0}, {"date": "2018-11-09", "close": 29.4594, "volume": 6577714.0}, {"date": "2018-11-12", "close": 29.8791, "volume": 7836295.0}, {"date": "2018-11-13", "close": 29.75, "volume": 3317061.0}, {"date": "2018-11-14", "close": 29.7258, "volume": 6773749.0}, {"date": "2018-11-15", "close": 28.8057, "volume": 5135458.0}, {"date": "2018-11-16", "close": 28.4747, "volume": 4185603.0}, {"date": "2018-11-19", "close": 27.8856, "volume": 7231804.0}, {"date": "2018-11-20", "close": 22.9461, "volume": 21480940.0}, {"date": "2018-11-21", "close": 23.7047, "volume": 10929180.0}, {"date": "2018-11-23", "close": 24.189, "volume": 3169163.0}, {"date": "2018-11-26", "close": 25.8194, "volume": 6969391.0}, {"date": "2018-11-27", "close": 26.7879, "volume": 6046366.0}, {"date": "2018-11-28", "close": 27.2641, "volume": 5341517.0}, {"date": "2018-11-29", "close": 27.1107, "volume": 3731226.0}, {"date": "2018-11-30", "close": 26.7233, "volume": 4024048.0}, {"date": "2018-12-03", "close": 27.7322, "volume": 4344136.0}, {"date": "2018-12-04", "close": 26.6507, "volume": 5252518.0}, {"date": "2018-12-06", "close": 26.9574, "volume": 6503337.0}, {"date": "2018-12-07", "close": 25.6821, "volume": 3814234.0}, {"date": "2018-12-10", "close": 25.8436, "volume": 3573085.0}, {"date": "2018-12-11", "close": 25.5692, "volume": 3116720.0}, {"date": "2018-12-12", "close": 25.3997, "volume": 4036048.0}, {"date": "2018-12-13", "close": 25.1898, "volume": 3554315.0}, {"date": "2018-12-14", "close": 24.8831, "volume": 4512310.0}, {"date": "2018-12-17", "close": 23.8177, "volume": 4789054.0}, {"date": "2018-12-18", "close": 23.4142, "volume": 5426290.0}, {"date": "2018-12-19", "close": 21.9775, "volume": 5780545.0}, {"date": "2018-12-20", "close": 20.7427, "volume": 8440600.0}, {"date": "2018-12-21", "close": 20.105, "volume": 9952132.0}, {"date": "2018-12-24", "close": 19.8468, "volume": 2556227.0}, {"date": "2018-12-26", "close": 21.1139, "volume": 4934379.0}, {"date": "2018-12-27", "close": 21.0574, "volume": 5165417.0}, {"date": "2018-12-28", "close": 20.5489, "volume": 3535813.0}, {"date": "2018-12-31", "close": 20.7184, "volume": 5270196.0}, {"date": "2019-01-02", "close": 21.235, "volume": 5390382.0}, {"date": "2019-01-03", "close": 21.3561, "volume": 4991730.0}, {"date": "2019-01-04", "close": 22.3649, "volume": 5839182.0}, {"date": "2019-01-07", "close": 23.3012, "volume": 5464591.0}, {"date": "2019-01-08", "close": 22.7604, "volume": 5292835.0}, {"date": "2019-01-09", "close": 22.7846, "volume": 5012440.0}, {"date": "2019-01-10", "close": 21.7838, "volume": 9655224.0}, {"date": "2019-01-11", "close": 21.3561, "volume": 4385803.0}, {"date": "2019-01-14", "close": 21.3399, "volume": 4532531.0}, {"date": "2019-01-15", "close": 21.469, "volume": 3287097.0}, {"date": "2019-01-16", "close": 21.5498, "volume": 3491566.0}, {"date": "2019-01-17", "close": 21.7919, "volume": 2955367.0}, {"date": "2019-01-18", "close": 22.0582, "volume": 3922487.0}, {"date": "2019-01-22", "close": 21.5901, "volume": 4443042.0}, {"date": "2019-01-23", "close": 21.9291, "volume": 3401474.0}, {"date": "2019-01-24", "close": 22.4053, "volume": 3140785.0}, {"date": "2019-01-25", "close": 22.3165, "volume": 4537029.0}, {"date": "2019-01-28", "close": 22.6636, "volume": 4320370.0}, {"date": "2019-01-29", "close": 22.373, "volume": 2011720.0}, {"date": "2019-01-30", "close": 22.2035, "volume": 2196941.0}, {"date": "2019-01-31", "close": 22.4699, "volume": 2987587.0}, {"date": "2019-02-01", "close": 21.913, "volume": 3000432.0}, {"date": "2019-02-04", "close": 21.8242, "volume": 3235737.0}, {"date": "2019-02-05", "close": 21.8403, "volume": 3588830.0}, {"date": "2019-02-06", "close": 21.8968, "volume": 3916357.0}, {"date": "2019-02-07", "close": 21.7273, "volume": 4119045.0}, {"date": "2019-02-08", "close": 21.3157, "volume": 2991532.0}, {"date": "2019-02-11", "close": 21.8887, "volume": 2899100.0}, {"date": "2019-02-12", "close": 22.0663, "volume": 2271478.0}, {"date": "2019-02-13", "close": 22.1389, "volume": 2666941.0}, {"date": "2019-02-14", "close": 22.0098, "volume": 2725615.0}, {"date": "2019-02-15", "close": 22.0663, "volume": 2932624.0}, {"date": "2019-02-19", "close": 22.1954, "volume": 3323985.0}, {"date": "2019-02-20", "close": 22.1793, "volume": 2979370.0}, {"date": "2019-02-21", "close": 21.5982, "volume": 3059588.0}, {"date": "2019-02-22", "close": 21.8403, "volume": 3882489.0}, {"date": "2019-02-25", "close": 22.3327, "volume": 4628489.0}, {"date": "2019-02-26", "close": 22.1793, "volume": 3036410.0}, {"date": "2019-02-27", "close": 22.1147, "volume": 5831529.0}, {"date": "2019-02-28", "close": 21.0978, "volume": 15070700.0}, {"date": "2019-03-01", "close": 22.1954, "volume": 11498770.0}, {"date": "2019-03-04", "close": 21.6385, "volume": 6171778.0}, {"date": "2019-03-05", "close": 21.7354, "volume": 5725815.0}, {"date": "2019-03-06", "close": 21.4368, "volume": 3780971.0}, {"date": "2019-03-07", "close": 21.2188, "volume": 5987035.0}, {"date": "2019-03-08", "close": 20.896, "volume": 3948180.0}, {"date": "2019-03-11", "close": 21.1785, "volume": 3757399.0}, {"date": "2019-03-12", "close": 21.2027, "volume": 3108062.0}, {"date": "2019-03-13", "close": 21.8565, "volume": 3991862.0}, {"date": "2019-03-14", "close": 21.1704, "volume": 4567487.0}, {"date": "2019-03-15", "close": 21.4529, "volume": 8301923.0}, {"date": "2019-03-18", "close": 22.1551, "volume": 3349094.0}, {"date": "2019-03-19", "close": 22.7443, "volume": 4983429.0}, {"date": "2019-03-20", "close": 22.2358, "volume": 4238809.0}, {"date": "2019-03-21", "close": 22.5102, "volume": 3756147.0}, {"date": "2019-03-22", "close": 21.5255, "volume": 3783736.0}, {"date": "2019-03-25", "close": 22.0905, "volume": 5429737.0}, {"date": "2019-03-26", "close": 22.5425, "volume": 4845226.0}, {"date": "2019-03-27", "close": 22.9703, "volume": 6026720.0}, {"date": "2019-03-28", "close": 22.5506, "volume": 3670949.0}, {"date": "2019-03-29", "close": 22.26, "volume": 4913252.0}, {"date": "2019-04-01", "close": 21.9614, "volume": 4942057.0}, {"date": "2019-04-02", "close": 21.808, "volume": 5241488.0}, {"date": "2019-04-03", "close": 21.7757, "volume": 3764535.0}, {"date": "2019-04-04", "close": 22.373, "volume": 4977771.0}, {"date": "2019-04-05", "close": 22.1632, "volume": 3206468.0}, {"date": "2019-04-08", "close": 22.1793, "volume": 3022557.0}, {"date": "2019-04-09", "close": 21.7919, "volume": 3095046.0}, {"date": "2019-04-10", "close": 21.9533, "volume": 2737984.0}, {"date": "2019-04-11", "close": 21.4529, "volume": 3386452.0}, {"date": "2019-04-12", "close": 20.8476, "volume": 5362298.0}, {"date": "2019-04-15", "close": 20.3633, "volume": 4082868.0}, {"date": "2019-04-16", "close": 20.7184, "volume": 4082403.0}, {"date": "2019-04-17", "close": 20.7184, "volume": 3893006.0}, {"date": "2019-04-18", "close": 20.7265, "volume": 3272817.0}, {"date": "2019-04-22", "close": 20.0647, "volume": 4490184.0}, {"date": "2019-04-23", "close": 20.4279, "volume": 7744906.0}, {"date": "2019-04-24", "close": 21.0897, "volume": 5436634.0}, {"date": "2019-04-25", "close": 20.9041, "volume": 2990469.0}, {"date": "2019-04-26", "close": 21.122, "volume": 2658647.0}, {"date": "2019-04-29", "close": 20.8314, "volume": 2940721.0}, {"date": "2019-04-30", "close": 20.6942, "volume": 3790664.0}, {"date": "2019-05-01", "close": 20.1131, "volume": 3291569.0}, {"date": "2019-05-02", "close": 20.557, "volume": 3950417.0}, {"date": "2019-05-03", "close": 20.9202, "volume": 3231112.0}, {"date": "2019-05-06", "close": 20.6942, "volume": 2790135.0}, {"date": "2019-05-07", "close": 19.645, "volume": 5109209.0}, {"date": "2019-05-08", "close": 19.6773, "volume": 4313217.0}, {"date": "2019-05-09", "close": 19.5723, "volume": 3052033.0}, {"date": "2019-05-10", "close": 19.3221, "volume": 4717027.0}, {"date": "2019-05-13", "close": 18.1034, "volume": 6148500.0}, {"date": "2019-05-14", "close": 18.168, "volume": 4740579.0}, {"date": "2019-05-15", "close": 18.1276, "volume": 4090626.0}, {"date": "2019-05-16", "close": 18.0388, "volume": 4638023.0}, {"date": "2019-05-17", "close": 18.1115, "volume": 3657041.0}, {"date": "2019-05-20", "close": 18.0066, "volume": 3983924.0}, {"date": "2019-05-21", "close": 18.3052, "volume": 3450906.0}, {"date": "2019-05-22", "close": 17.3528, "volume": 8741982.0}, {"date": "2019-05-23", "close": 19.5804, "volume": 21839000.0}, {"date": "2019-05-24", "close": 20.0485, "volume": 6241761.0}, {"date": "2019-05-28", "close": 19.6611, "volume": 4081657.0}, {"date": "2019-05-29", "close": 18.2729, "volume": 8603300.0}, {"date": "2019-05-30", "close": 18.4747, "volume": 4855892.0}, {"date": "2019-05-31", "close": 18.1276, "volume": 5110832.0}, {"date": "2019-06-03", "close": 18.3859, "volume": 5025649.0}, {"date": "2019-06-04", "close": 19.3948, "volume": 4380669.0}, {"date": "2019-06-05", "close": 19.1204, "volume": 5745168.0}, {"date": "2019-06-06", "close": 18.3294, "volume": 5906552.0}, {"date": "2019-06-07", "close": 18.3213, "volume": 4001291.0}, {"date": "2019-06-10", "close": 17.6111, "volume": 7350465.0}, {"date": "2019-06-11", "close": 17.9016, "volume": 5495362.0}, {"date": "2019-06-12", "close": 17.6272, "volume": 2759383.0}, {"date": "2019-06-13", "close": 17.9258, "volume": 3896642.0}, {"date": "2019-06-14", "close": 18.168, "volume": 5476044.0}, {"date": "2019-06-17", "close": 18.1841, "volume": 4353927.0}, {"date": "2019-06-18", "close": 18.4505, "volume": 5153855.0}, {"date": "2019-06-19", "close": 18.7895, "volume": 5143061.0}, {"date": "2019-06-20", "close": 19.306, "volume": 5301052.0}, {"date": "2019-06-21", "close": 19.8468, "volume": 6480775.0}, {"date": "2019-06-24", "close": 19.7499, "volume": 4331182.0}, {"date": "2019-06-25", "close": 19.3383, "volume": 4588490.0}, {"date": "2019-06-26", "close": 20.0163, "volume": 4847999.0}, {"date": "2019-06-27", "close": 21.2431, "volume": 9312225.0}, {"date": "2019-06-28", "close": 21.0655, "volume": 7267692.0}, {"date": "2019-07-01", "close": 21.4771, "volume": 5718218.0}, {"date": "2019-07-02", "close": 21.1381, "volume": 3772595.0}, {"date": "2019-07-03", "close": 22.026, "volume": 2152093.0}, {"date": "2019-07-05", "close": 22.4295, "volume": 4316848.0}, {"date": "2019-07-08", "close": 22.2358, "volume": 4348445.0}, {"date": "2019-07-09", "close": 21.3076, "volume": 5566073.0}, {"date": "2019-07-10", "close": 20.8072, "volume": 5606377.0}, {"date": "2019-07-11", "close": 20.557, "volume": 7266909.0}, {"date": "2019-07-12", "close": 21.3883, "volume": 4275834.0}, {"date": "2019-07-15", "close": 21.5498, "volume": 4901508.0}, {"date": "2019-07-16", "close": 21.3157, "volume": 3388067.0}, {"date": "2019-07-17", "close": 21.2996, "volume": 6144830.0}, {"date": "2019-07-18", "close": 21.2834, "volume": 3448804.0}, {"date": "2019-07-19", "close": 20.8556, "volume": 3894363.0}, {"date": "2019-07-22", "close": 20.2584, "volume": 3138181.0}, {"date": "2019-07-23", "close": 20.3956, "volume": 4187538.0}, {"date": "2019-07-24", "close": 20.8637, "volume": 2962493.0}, {"date": "2019-07-25", "close": 21.1543, "volume": 2327511.0}, {"date": "2019-07-26", "close": 21.3076, "volume": 2415594.0}, {"date": "2019-07-29", "close": 21.1139, "volume": 3886331.0}, {"date": "2019-07-30", "close": 20.783, "volume": 2939515.0}, {"date": "2019-07-31", "close": 20.9444, "volume": 4695015.0}, {"date": "2019-08-01", "close": 19.6208, "volume": 4969718.0}, {"date": "2019-08-02", "close": 19.4997, "volume": 4086775.0}, {"date": "2019-08-05", "close": 19.1849, "volume": 4856441.0}, {"date": "2019-08-06", "close": 19.2576, "volume": 3874992.0}, {"date": "2019-08-07", "close": 19.1688, "volume": 4139107.0}, {"date": "2019-08-08", "close": 19.1123, "volume": 3671216.0}, {"date": "2019-08-09", "close": 18.4182, "volume": 3166202.0}, {"date": "2019-08-12", "close": 17.7967, "volume": 3873154.0}, {"date": "2019-08-13", "close": 18.2971, "volume": 5539499.0}, {"date": "2019-08-14", "close": 16.8282, "volume": 6487762.0}, {"date": "2019-08-15", "close": 15.8919, "volume": 7204662.0}, {"date": "2019-08-16", "close": 16.4327, "volume": 4938484.0}, {"date": "2019-08-19", "close": 16.3278, "volume": 5478416.0}, {"date": "2019-08-20", "close": 16.0776, "volume": 5079422.0}, {"date": "2019-08-21", "close": 16.4085, "volume": 7974203.0}, {"date": "2019-08-22", "close": 15.6014, "volume": 21348450.0}, {"date": "2019-08-23", "close": 14.1486, "volume": 12609680.0}, {"date": "2019-08-26", "close": 13.6563, "volume": 10621690.0}, {"date": "2019-08-27", "close": 13.0348, "volume": 10686580.0}, {"date": "2019-08-28", "close": 13.4545, "volume": 7547734.0}, {"date": "2019-08-29", "close": 13.406, "volume": 6707863.0}, {"date": "2019-08-30", "close": 13.3253, "volume": 4618039.0}, {"date": "2019-09-03", "close": 12.8007, "volume": 7289313.0}, {"date": "2019-09-04", "close": 13.0106, "volume": 6041069.0}, {"date": "2019-09-05", "close": 13.5755, "volume": 6772600.0}, {"date": "2019-09-06", "close": 13.4868, "volume": 4214519.0}, {"date": "2019-09-09", "close": 14.423, "volume": 7661613.0}, {"date": "2019-09-10", "close": 14.9718, "volume": 7785507.0}, {"date": "2019-09-11", "close": 15.0525, "volume": 6219110.0}, {"date": "2019-09-12", "close": 15.3431, "volume": 8188281.0}, {"date": "2019-09-13", "close": 15.2301, "volume": 7212478.0}, {"date": "2019-09-16", "close": 15.6902, "volume": 6308277.0}, {"date": "2019-09-17", "close": 15.6256, "volume": 7548675.0}, {"date": "2019-09-18", "close": 15.3028, "volume": 4865262.0}, {"date": "2019-09-19", "close": 15.214, "volume": 3761010.0}, {"date": "2019-09-20", "close": 15.2301, "volume": 5679883.0}, {"date": "2019-09-23", "close": 14.9476, "volume": 4609404.0}, {"date": "2019-09-24", "close": 14.875, "volume": 3403662.0}, {"date": "2019-09-25", "close": 14.9557, "volume": 3995958.0}, {"date": "2019-09-26", "close": 15.335, "volume": 5934067.0}, {"date": "2019-09-27", "close": 15.2866, "volume": 3882223.0}, {"date": "2019-09-30", "close": 15.8112, "volume": 3817507.0}, {"date": "2019-10-01", "close": 15.4077, "volume": 4624088.0}, {"date": "2019-10-02", "close": 14.649, "volume": 4921811.0}, {"date": "2019-10-03", "close": 14.9799, "volume": 6293318.0}, {"date": "2019-10-04", "close": 14.8992, "volume": 4503833.0}, {"date": "2019-10-07", "close": 14.9073, "volume": 3769977.0}, {"date": "2019-10-08", "close": 14.2858, "volume": 4211530.0}, {"date": "2019-10-09", "close": 13.8661, "volume": 5315880.0}, {"date": "2019-10-10", "close": 13.5917, "volume": 7077800.0}, {"date": "2019-10-11", "close": 14.1244, "volume": 5964407.0}, {"date": "2019-10-14", "close": 14.1082, "volume": 5270243.0}, {"date": "2019-10-15", "close": 14.4391, "volume": 5311222.0}, {"date": "2019-10-16", "close": 14.3746, "volume": 3645720.0}, {"date": "2019-10-17", "close": 14.6086, "volume": 4987311.0}, {"date": "2019-10-18", "close": 13.1639, "volume": 15935270.0}, {"date": "2019-10-21", "close": 13.398, "volume": 7504617.0}, {"date": "2019-10-22", "close": 14.31, "volume": 5576773.0}, {"date": "2019-10-23", "close": 14.2293, "volume": 3685775.0}, {"date": "2019-10-24", "close": 14.1567, "volume": 3748184.0}, {"date": "2019-10-25", "close": 14.3342, "volume": 3573809.0}, {"date": "2019-10-28", "close": 14.4876, "volume": 4015731.0}, {"date": "2019-10-29", "close": 14.3262, "volume": 2571918.0}, {"date": "2019-10-30", "close": 13.6078, "volume": 4236368.0}, {"date": "2019-10-31", "close": 13.7531, "volume": 5134196.0}, {"date": "2019-11-01", "close": 14.1567, "volume": 4024218.0}, {"date": "2019-11-04", "close": 14.1405, "volume": 4016220.0}, {"date": "2019-11-05", "close": 14.3342, "volume": 5738050.0}, {"date": "2019-11-06", "close": 14.4876, "volume": 4728192.0}, {"date": "2019-11-07", "close": 14.5925, "volume": 5711655.0}, {"date": "2019-11-08", "close": 14.3262, "volume": 5220254.0}, {"date": "2019-11-11", "close": 14.1324, "volume": 4681058.0}, {"date": "2019-11-12", "close": 14.1486, "volume": 5275828.0}, {"date": "2019-11-13", "close": 13.8742, "volume": 4867207.0}, {"date": "2019-11-14", "close": 14.1889, "volume": 5172087.0}, {"date": "2019-11-15", "close": 14.5844, "volume": 5928748.0}, {"date": "2019-11-18", "close": 14.423, "volume": 5724593.0}, {"date": "2019-11-19", "close": 13.8661, "volume": 7619916.0}, {"date": "2019-11-20", "close": 12.8249, "volume": 19875520.0}, {"date": "2019-11-21", "close": 13.858, "volume": 27686860.0}, {"date": "2019-11-22", "close": 14.536, "volume": 17932910.0}, {"date": "2019-11-25", "close": 15.4722, "volume": 12597920.0}, {"date": "2019-11-26", "close": 15.3996, "volume": 18846730.0}, {"date": "2019-11-27", "close": 15.561, "volume": 4686890.0}, {"date": "2019-11-29", "close": 15.448, "volume": 4604952.0}, {"date": "2019-12-02", "close": 14.6571, "volume": 11373080.0}, {"date": "2019-12-03", "close": 13.9872, "volume": 7431828.0}, {"date": "2019-12-04", "close": 15.0929, "volume": 12450230.0}, {"date": "2019-12-05", "close": 14.5844, "volume": 9635363.0}, {"date": "2019-12-06", "close": 14.3826, "volume": 7411446.0}, {"date": "2019-12-09", "close": 14.0356, "volume": 7291718.0}, {"date": "2019-12-10", "close": 14.3907, "volume": 10623040.0}, {"date": "2019-12-11", "close": 13.963, "volume": 7903952.0}, {"date": "2019-12-12", "close": 14.9153, "volume": 9090271.0}, {"date": "2019-12-13", "close": 14.2858, "volume": 7828452.0}, {"date": "2019-12-16", "close": 14.4311, "volume": 9455699.0}, {"date": "2019-12-17", "close": 14.4553, "volume": 6176308.0}, {"date": "2019-12-18", "close": 14.9315, "volume": 6642478.0}, {"date": "2019-12-19", "close": 14.8508, "volume": 4964058.0}, {"date": "2019-12-20", "close": 14.9153, "volume": 13639130.0}, {"date": "2019-12-23", "close": 14.7458, "volume": 5044552.0}, {"date": "2019-12-24", "close": 14.7055, "volume": 1913536.0}, {"date": "2019-12-26", "close": 14.8427, "volume": 3688301.0}, {"date": "2019-12-27", "close": 14.6974, "volume": 4052104.0}, {"date": "2019-12-30", "close": 14.5844, "volume": 3963132.0}, {"date": "2019-12-31", "close": 14.6248, "volume": 5201159.0}, {"date": "2020-01-02", "close": 14.1163, "volume": 7396792.0}, {"date": "2020-01-03", "close": 15.222, "volume": 16173200.0}, {"date": "2020-01-06", "close": 14.6571, "volume": 8910906.0}, {"date": "2020-01-07", "close": 14.5441, "volume": 5748692.0}, {"date": "2020-01-08", "close": 14.649, "volume": 5398077.0}, {"date": "2020-01-09", "close": 15.3028, "volume": 16611310.0}, {"date": "2020-01-10", "close": 15.6659, "volume": 11794200.0}, {"date": "2020-01-13", "close": 16.2955, "volume": 7490767.0}, {"date": "2020-01-14", "close": 16.1664, "volume": 4813079.0}, {"date": "2020-01-15", "close": 15.9726, "volume": 3782892.0}, {"date": "2020-01-16", "close": 16.3681, "volume": 4082447.0}, {"date": "2020-01-17", "close": 16.2713, "volume": 5016221.0}, {"date": "2020-01-21", "close": 16.3762, "volume": 4777478.0}, {"date": "2020-01-22", "close": 16.126, "volume": 4145668.0}, {"date": "2020-01-23", "close": 16.9492, "volume": 10321940.0}, {"date": "2020-01-24", "close": 16.7394, "volume": 6867853.0}, {"date": "2020-01-27", "close": 16.2874, "volume": 7101549.0}, {"date": "2020-01-28", "close": 16.5941, "volume": 4140444.0}, {"date": "2020-01-29", "close": 18.741, "volume": 32149210.0}, {"date": "2020-01-30", "close": 18.8944, "volume": 9088571.0}, {"date": "2020-01-31", "close": 18.6926, "volume": 10433790.0}, {"date": "2020-02-03", "close": 18.1115, "volume": 8810905.0}, {"date": "2020-02-04", "close": 19.2091, "volume": 16149310.0}, {"date": "2020-02-05", "close": 19.8306, "volume": 9957560.0}, {"date": "2020-02-06", "close": 19.3544, "volume": 7468705.0}, {"date": "2020-02-07", "close": 19.0316, "volume": 5206806.0}, {"date": "2020-02-10", "close": 19.4836, "volume": 10399930.0}, {"date": "2020-02-11", "close": 19.8468, "volume": 8710272.0}, {"date": "2020-02-12", "close": 19.9517, "volume": 5240151.0}, {"date": "2020-02-13", "close": 19.5966, "volume": 6896084.0}, {"date": "2020-02-14", "close": 19.645, "volume": 3693969.0}, {"date": "2020-02-18", "close": 19.4432, "volume": 5995111.0}, {"date": "2020-02-19", "close": 19.8548, "volume": 3914509.0}, {"date": "2020-02-20", "close": 18.9024, "volume": 34627250.0}, {"date": "2020-02-21", "close": 19.4271, "volume": 12587500.0}, {"date": "2020-02-24", "close": 19.0881, "volume": 9807291.0}, {"date": "2020-02-25", "close": 18.967, "volume": 11854300.0}, {"date": "2020-02-26", "close": 18.3859, "volume": 16451710.0}, {"date": "2020-02-27", "close": 18.6038, "volume": 17192840.0}, {"date": "2020-02-28", "close": 17.4819, "volume": 12412440.0}, {"date": "2020-03-02", "close": 17.9581, "volume": 9563466.0}, {"date": "2020-03-03", "close": 17.8209, "volume": 7991477.0}, {"date": "2020-03-04", "close": 19.6531, "volume": 10544400.0}, {"date": "2020-03-05", "close": 18.8137, "volume": 10134460.0}, {"date": "2020-03-06", "close": 17.9581, "volume": 9203992.0}, {"date": "2020-03-09", "close": 16.6264, "volume": 7879522.0}, {"date": "2020-03-10", "close": 16.7636, "volume": 7152748.0}, {"date": "2020-03-11", "close": 15.8354, "volume": 13331980.0}, {"date": "2020-03-12", "close": 12.7846, "volume": 9767352.0}, {"date": "2020-03-13", "close": 13.0106, "volume": 9865365.0}, {"date": "2020-03-16", "close": 9.4028, "volume": 15533010.0}, {"date": "2020-03-17", "close": 8.176, "volume": 24316480.0}, {"date": "2020-03-18", "close": 7.9016, "volume": 12107870.0}, {"date": "2020-03-19", "close": 8.6683, "volume": 11711040.0}, {"date": "2020-03-20", "close": 7.8935, "volume": 12430990.0}, {"date": "2020-03-23", "close": 7.4012, "volume": 7752591.0}, {"date": "2020-03-24", "close": 10.2906, "volume": 14752100.0}, {"date": "2020-03-25", "close": 11.243, "volume": 13340690.0}, {"date": "2020-03-26", "close": 10.6054, "volume": 9418621.0}, {"date": "2020-03-27", "close": 10.1615, "volume": 9618619.0}, {"date": "2020-03-30", "close": 9.5158, "volume": 12009380.0}, {"date": "2020-03-31", "close": 9.3302, "volume": 7993978.0}, {"date": "2020-04-01", "close": 8.2567, "volume": 10127880.0}, {"date": "2020-04-02", "close": 8.1921, "volume": 15479220.0}, {"date": "2020-04-03", "close": 9.1526, "volume": 11864700.0}, {"date": "2020-04-06", "close": 10.1292, "volume": 13756160.0}, {"date": "2020-04-07", "close": 10.6861, "volume": 9005753.0}, {"date": "2020-04-08", "close": 11.7676, "volume": 9083795.0}, {"date": "2020-04-09", "close": 12.0501, "volume": 12328800.0}, {"date": "2020-04-13", "close": 11.0654, "volume": 6748868.0}, {"date": "2020-04-14", "close": 11.356, "volume": 6610077.0}, {"date": "2020-04-15", "close": 10.1857, "volume": 6958447.0}, {"date": "2020-04-16", "close": 9.879, "volume": 3922224.0}, {"date": "2020-04-17", "close": 11.1219, "volume": 7101220.0}, {"date": "2020-04-20", "close": 10.1211, "volume": 5467594.0}, {"date": "2020-04-21", "close": 9.7337, "volume": 4729124.0}, {"date": "2020-04-22", "close": 8.2244, "volume": 49855850.0}, {"date": "2020-04-23", "close": 8.5795, "volume": 20257600.0}, {"date": "2020-04-24", "close": 8.3213, "volume": 8739778.0}, {"date": "2020-04-27", "close": 9.2817, "volume": 8752473.0}, {"date": "2020-04-28", "close": 10.1534, "volume": 10712800.0}, {"date": "2020-04-29", "close": 10.3148, "volume": 8894002.0}, {"date": "2020-04-30", "close": 9.5965, "volume": 17253390.0}, {"date": "2020-05-01", "close": 9.6853, "volume": 6710346.0}, {"date": "2020-05-04", "close": 9.7176, "volume": 7154544.0}, {"date": "2020-05-05", "close": 9.3786, "volume": 13244290.0}, {"date": "2020-05-06", "close": 8.8701, "volume": 8597751.0}, {"date": "2020-05-07", "close": 9.0235, "volume": 5579592.0}, {"date": "2020-05-08", "close": 9.8628, "volume": 10237150.0}, {"date": "2020-05-11", "close": 9.3059, "volume": 7496562.0}, {"date": "2020-05-12", "close": 9.0719, "volume": 5821591.0}, {"date": "2020-05-13", "close": 8.5553, "volume": 11355970.0}, {"date": "2020-05-14", "close": 8.4585, "volume": 9827289.0}, {"date": "2020-05-15", "close": 8.7652, "volume": 8898305.0}, {"date": "2020-05-18", "close": 10.3068, "volume": 15586080.0}, {"date": "2020-05-19", "close": 10.0969, "volume": 9410470.0}, {"date": "2020-05-20", "close": 9.8628, "volume": 13988600.0}, {"date": "2020-05-21", "close": 11.6627, "volume": 28689180.0}, {"date": "2020-05-22", "close": 12.1712, "volume": 12101770.0}, {"date": "2020-05-26", "close": 13.4625, "volume": 13541360.0}, {"date": "2020-05-27", "close": 13.8822, "volume": 10455710.0}, {"date": "2020-05-28", "close": 13.1397, "volume": 10967210.0}, {"date": "2020-05-29", "close": 13.0671, "volume": 7886384.0}, {"date": "2020-06-01", "close": 13.3496, "volume": 7632230.0}, {"date": "2020-06-02", "close": 13.5594, "volume": 7709477.0}, {"date": "2020-06-03", "close": 14.7781, "volume": 9156222.0}, {"date": "2020-06-04", "close": 14.4069, "volume": 14752140.0}, {"date": "2020-06-05", "close": 15.0768, "volume": 10920890.0}, {"date": "2020-06-08", "close": 15.5852, "volume": 9462206.0}, {"date": "2020-06-09", "close": 14.5683, "volume": 8066472.0}, {"date": "2020-06-10", "close": 14.0921, "volume": 6965367.0}, {"date": "2020-06-11", "close": 12.494, "volume": 8243917.0}, {"date": "2020-06-12", "close": 12.6312, "volume": 7284017.0}, {"date": "2020-06-15", "close": 12.5263, "volume": 6342254.0}, {"date": "2020-06-16", "close": 13.0267, "volume": 7182234.0}, {"date": "2020-06-17", "close": 12.4779, "volume": 6370004.0}, {"date": "2020-06-18", "close": 12.607, "volume": 4484412.0}, {"date": "2020-06-19", "close": 11.6869, "volume": 10330630.0}, {"date": "2020-06-22", "close": 11.8241, "volume": 5795352.0}, {"date": "2020-06-23", "close": 11.8564, "volume": 4827777.0}, {"date": "2020-06-24", "close": 11.1865, "volume": 6531629.0}, {"date": "2020-06-25", "close": 11.4044, "volume": 10094260.0}, {"date": "2020-06-26", "close": 11.1865, "volume": 7639061.0}, {"date": "2020-06-29", "close": 12.2035, "volume": 7133221.0}, {"date": "2020-06-30", "close": 12.0824, "volume": 4580185.0}, {"date": "2020-07-01", "close": 12.1873, "volume": 6266820.0}, {"date": "2020-07-02", "close": 12.1954, "volume": 4468434.0}, {"date": "2020-07-06", "close": 12.607, "volume": 4897184.0}, {"date": "2020-07-07", "close": 12.2277, "volume": 3196899.0}, {"date": "2020-07-08", "close": 12.6474, "volume": 3990871.0}, {"date": "2020-07-09", "close": 12.5263, "volume": 6539605.0}, {"date": "2020-07-10", "close": 12.8572, "volume": 5075108.0}, {"date": "2020-07-13", "close": 13.2285, "volume": 6075354.0}, {"date": "2020-07-14", "close": 13.4464, "volume": 4757357.0}, {"date": "2020-07-15", "close": 14.5602, "volume": 6020367.0}, {"date": "2020-07-16", "close": 14.8992, "volume": 5046403.0}, {"date": "2020-07-17", "close": 14.9315, "volume": 4427449.0}, {"date": "2020-07-20", "close": 14.7539, "volume": 3566720.0}, {"date": "2020-07-21", "close": 15.2301, "volume": 5050260.0}, {"date": "2020-07-22", "close": 15.6659, "volume": 5954093.0}, {"date": "2020-07-23", "close": 15.6256, "volume": 5304712.0}, {"date": "2020-07-24", "close": 15.4884, "volume": 4142329.0}, {"date": "2020-07-27", "close": 15.4642, "volume": 3392093.0}, {"date": "2020-07-28", "close": 15.4319, "volume": 2998547.0}, {"date": "2020-07-29", "close": 20.8879, "volume": 39023860.0}, {"date": "2020-07-30", "close": 19.8064, "volume": 10562550.0}, {"date": "2020-07-31", "close": 19.7015, "volume": 5620433.0}, {"date": "2020-08-03", "close": 19.6773, "volume": 4712848.0}, {"date": "2020-08-04", "close": 20.1373, "volume": 4722244.0}, {"date": "2020-08-05", "close": 20.5974, "volume": 4082676.0}, {"date": "2020-08-06", "close": 20.3875, "volume": 2830483.0}, {"date": "2020-08-07", "close": 21.0171, "volume": 3426185.0}, {"date": "2020-08-10", "close": 22.1874, "volume": 7368430.0}, {"date": "2020-08-11", "close": 21.7354, "volume": 8763312.0}, {"date": "2020-08-12", "close": 21.7919, "volume": 9832165.0}, {"date": "2020-08-13", "close": 21.4206, "volume": 7619484.0}, {"date": "2020-08-14", "close": 21.4206, "volume": 7175597.0}, {"date": "2020-08-17", "close": 23.2447, "volume": 8352227.0}, {"date": "2020-08-18", "close": 22.7443, "volume": 5639002.0}, {"date": "2020-08-19", "close": 22.9783, "volume": 7083855.0}, {"date": "2020-08-20", "close": 23.8662, "volume": 22998790.0}, {"date": "2020-08-21", "close": 24.189, "volume": 6340239.0}, {"date": "2020-08-24", "close": 23.9146, "volume": 5889759.0}, {"date": "2020-08-25", "close": 24.7136, "volume": 5849338.0}, {"date": "2020-08-26", "close": 24.8266, "volume": 3518209.0}, {"date": "2020-08-27", "close": 24.1567, "volume": 3425504.0}, {"date": "2020-08-28", "close": 23.9469, "volume": 4007345.0}, {"date": "2020-08-31", "close": 23.7289, "volume": 3802904.0}, {"date": "2020-09-01", "close": 25.4562, "volume": 7223969.0}, {"date": "2020-09-02", "close": 25.2221, "volume": 3535744.0}, {"date": "2020-09-03", "close": 23.9065, "volume": 3584254.0}, {"date": "2020-09-04", "close": 24.3262, "volume": 3480494.0}, {"date": "2020-09-08", "close": 23.3415, "volume": 4129530.0}, {"date": "2020-09-09", "close": 23.0752, "volume": 3500195.0}, {"date": "2020-09-10", "close": 22.6071, "volume": 3704946.0}, {"date": "2020-09-11", "close": 22.599, "volume": 3457749.0}, {"date": "2020-09-14", "close": 23.4465, "volume": 3659524.0}, {"date": "2020-09-15", "close": 23.398, "volume": 2921516.0}, {"date": "2020-09-16", "close": 24.0841, "volume": 3768738.0}, {"date": "2020-09-17", "close": 24.4715, "volume": 4419649.0}, {"date": "2020-09-18", "close": 24.3424, "volume": 8060496.0}, {"date": "2020-09-21", "close": 23.7693, "volume": 3981017.0}, {"date": "2020-09-22", "close": 24.6571, "volume": 5533532.0}, {"date": "2020-09-23", "close": 24.2939, "volume": 3644793.0}, {"date": "2020-09-24", "close": 23.9065, "volume": 4654733.0}, {"date": "2020-09-25", "close": 24.4796, "volume": 7906177.0}, {"date": "2020-09-28", "close": 25.4481, "volume": 3998168.0}, {"date": "2020-09-29", "close": 24.5038, "volume": 5008211.0}, {"date": "2020-09-30", "close": 25.6741, "volume": 6068526.0}, {"date": "2020-10-01", "close": 26.8121, "volume": 5843282.0}, {"date": "2020-10-02", "close": 26.7395, "volume": 2814351.0}, {"date": "2020-10-05", "close": 26.804, "volume": 2888051.0}, {"date": "2020-10-06", "close": 26.0696, "volume": 3215578.0}, {"date": "2020-10-07", "close": 26.6265, "volume": 3260373.0}, {"date": "2020-10-08", "close": 26.2955, "volume": 5739727.0}, {"date": "2020-10-09", "close": 26.0373, "volume": 3913007.0}, {"date": "2020-10-12", "close": 25.8678, "volume": 4596809.0}, {"date": "2020-10-13", "close": 25.779, "volume": 3497234.0}, {"date": "2020-10-14", "close": 25.8113, "volume": 4297410.0}, {"date": "2020-10-15", "close": 27.1269, "volume": 5359859.0}, {"date": "2020-10-16", "close": 26.8767, "volume": 3413877.0}, {"date": "2020-10-19", "close": 26.7395, "volume": 7834231.0}, {"date": "2020-10-20", "close": 26.683, "volume": 4103489.0}, {"date": "2020-10-21", "close": 25.9727, "volume": 3442917.0}, {"date": "2020-10-22", "close": 27.3609, "volume": 3843047.0}, {"date": "2020-10-23", "close": 28.055, "volume": 2817112.0}, {"date": "2020-10-26", "close": 27.5708, "volume": 2662114.0}, {"date": "2020-10-27", "close": 27.1188, "volume": 1590795.0}, {"date": "2020-10-28", "close": 26.0453, "volume": 1808008.0}, {"date": "2020-10-29", "close": 26.5296, "volume": 1972361.0}, {"date": "2020-10-30", "close": 25.8355, "volume": 2524772.0}, {"date": "2020-11-02", "close": 26.6507, "volume": 2683548.0}, {"date": "2020-11-03", "close": 27.2237, "volume": 2352399.0}, {"date": "2020-11-04", "close": 27.1995, "volume": 3238653.0}, {"date": "2020-11-05", "close": 27.4739, "volume": 2242303.0}, {"date": "2020-11-06", "close": 26.8928, "volume": 2618706.0}, {"date": "2020-11-09", "close": 26.2471, "volume": 5474261.0}, {"date": "2020-11-10", "close": 27.482, "volume": 3301393.0}, {"date": "2020-11-11", "close": 27.5546, "volume": 2896989.0}, {"date": "2020-11-12", "close": 26.683, "volume": 2833534.0}, {"date": "2020-11-13", "close": 27.7161, "volume": 5093500.0}, {"date": "2020-11-16", "close": 28.055, "volume": 3795447.0}, {"date": "2020-11-17", "close": 28.6119, "volume": 5142219.0}, {"date": "2020-11-18", "close": 27.1269, "volume": 8747284.0}, {"date": "2020-11-19", "close": 31.9211, "volume": 15717670.0}, {"date": "2020-11-20", "close": 32.2601, "volume": 7195469.0}, {"date": "2020-11-23", "close": 32.2681, "volume": 5471091.0}, {"date": "2020-11-24", "close": 32.0341, "volume": 4154416.0}, {"date": "2020-11-25", "close": 31.4368, "volume": 3687713.0}, {"date": "2020-11-27", "close": 31.348, "volume": 2950476.0}, {"date": "2020-11-30", "close": 31.3238, "volume": 4285456.0}, {"date": "2020-12-01", "close": 31.3965, "volume": 3458706.0}, {"date": "2020-12-02", "close": 31.2108, "volume": 3730882.0}, {"date": "2020-12-03", "close": 30.9526, "volume": 4121741.0}, {"date": "2020-12-04", "close": 30.8718, "volume": 3918330.0}, {"date": "2020-12-07", "close": 32.478, "volume": 4137620.0}, {"date": "2020-12-08", "close": 33.0591, "volume": 3459898.0}, {"date": "2020-12-09", "close": 33.5595, "volume": 3564511.0}, {"date": "2020-12-10", "close": 33.1075, "volume": 2367779.0}, {"date": "2020-12-11", "close": 31.913, "volume": 3110546.0}, {"date": "2020-12-14", "close": 30.8315, "volume": 8799875.0}, {"date": "2020-12-15", "close": 31.7355, "volume": 2303888.0}, {"date": "2020-12-16", "close": 31.235, "volume": 1830499.0}, {"date": "2020-12-17", "close": 31.6305, "volume": 2391540.0}, {"date": "2020-12-18", "close": 31.1785, "volume": 5893785.0}, {"date": "2020-12-21", "close": 31.2028, "volume": 2141201.0}, {"date": "2020-12-22", "close": 30.6701, "volume": 3200502.0}, {"date": "2020-12-23", "close": 31.6305, "volume": 2441225.0}, {"date": "2020-12-24", "close": 31.4449, "volume": 1045268.0}, {"date": "2020-12-28", "close": 31.3319, "volume": 2001915.0}, {"date": "2020-12-29", "close": 30.3392, "volume": 3250235.0}, {"date": "2020-12-30", "close": 30.6943, "volume": 2425722.0}, {"date": "2020-12-31", "close": 30.0163, "volume": 2515438.0}, {"date": "2021-01-04", "close": 31.9614, "volume": 6734110.0}, {"date": "2021-01-05", "close": 32.6313, "volume": 4653778.0}, {"date": "2021-01-06", "close": 35.1495, "volume": 5161342.0}, {"date": "2021-01-07", "close": 37.2641, "volume": 5683503.0}, {"date": "2021-01-08", "close": 37.7323, "volume": 3126553.0}, {"date": "2021-01-11", "close": 37.8614, "volume": 2890650.0}, {"date": "2021-01-12", "close": 38.1681, "volume": 5730451.0}, {"date": "2021-01-13", "close": 37.2561, "volume": 3826255.0}, {"date": "2021-01-14", "close": 36.3037, "volume": 5033025.0}, {"date": "2021-01-15", "close": 36.4812, "volume": 3952917.0}, {"date": "2021-01-19", "close": 36.909, "volume": 2719296.0}, {"date": "2021-01-20", "close": 36.7718, "volume": 1569085.0}, {"date": "2021-01-21", "close": 37.0462, "volume": 2220048.0}, {"date": "2021-01-22", "close": 36.5458, "volume": 2765876.0}, {"date": "2021-01-25", "close": 35.4562, "volume": 7642272.0}, {"date": "2021-01-26", "close": 34.7056, "volume": 5143686.0}, {"date": "2021-01-27", "close": 30.2988, "volume": 16884660.0}, {"date": "2021-01-28", "close": 33.4384, "volume": 15716660.0}, {"date": "2021-01-29", "close": 32.8977, "volume": 6443974.0}, {"date": "2021-02-01", "close": 33.7855, "volume": 9679297.0}, {"date": "2021-02-02", "close": 35.6015, "volume": 5799986.0}, {"date": "2021-02-03", "close": 35.4804, "volume": 4779457.0}, {"date": "2021-02-04", "close": 38.7976, "volume": 6966445.0}, {"date": "2021-02-05", "close": 39.863, "volume": 2773804.0}, {"date": "2021-02-08", "close": 40.9849, "volume": 3303654.0}, {"date": "2021-02-09", "close": 39.524, "volume": 3627956.0}, {"date": "2021-02-10", "close": 39.064, "volume": 2752330.0}, {"date": "2021-02-11", "close": 38.9429, "volume": 1993023.0}, {"date": "2021-02-12", "close": 38.1116, "volume": 2040547.0}, {"date": "2021-02-16", "close": 39.7177, "volume": 2561073.0}, {"date": "2021-02-17", "close": 39.2093, "volume": 2941540.0}, {"date": "2021-02-18", "close": 39.3949, "volume": 2313976.0}, {"date": "2021-02-19", "close": 40.6217, "volume": 2396578.0}, {"date": "2021-02-22", "close": 40.9607, "volume": 2969164.0}, {"date": "2021-02-23", "close": 41.227, "volume": 3569091.0}, {"date": "2021-02-24", "close": 41.6871, "volume": 4940362.0}, {"date": "2021-02-25", "close": 42.2601, "volume": 7908946.0}, {"date": "2021-02-26", "close": 44.1165, "volume": 5497110.0}, {"date": "2021-03-01", "close": 45.8033, "volume": 4468469.0}, {"date": "2021-03-02", "close": 45.0527, "volume": 2313697.0}, {"date": "2021-03-03", "close": 44.294, "volume": 2719288.0}, {"date": "2021-03-04", "close": 43.6484, "volume": 3650798.0}, {"date": "2021-03-05", "close": 44.9397, "volume": 3473319.0}, {"date": "2021-03-08", "close": 44.5846, "volume": 3560406.0}, {"date": "2021-03-09", "close": 43.9954, "volume": 3568247.0}, {"date": "2021-03-10", "close": 44.1891, "volume": 2860222.0}, {"date": "2021-03-11", "close": 45.0769, "volume": 3339664.0}, {"date": "2021-03-12", "close": 49.0802, "volume": 6575937.0}, {"date": "2021-03-15", "close": 49.0237, "volume": 3350178.0}, {"date": "2021-03-16", "close": 48.6443, "volume": 2686477.0}, {"date": "2021-03-17", "close": 49.3304, "volume": 2215788.0}, {"date": "2021-03-18", "close": 48.5556, "volume": 2372061.0}, {"date": "2021-03-19", "close": 48.8623, "volume": 5097109.0}, {"date": "2021-03-22", "close": 48.4345, "volume": 3334506.0}, {"date": "2021-03-23", "close": 46.3925, "volume": 4852636.0}, {"date": "2021-03-24", "close": 46.2392, "volume": 3422223.0}, {"date": "2021-03-25", "close": 47.9664, "volume": 3780207.0}, {"date": "2021-03-26", "close": 49.7178, "volume": 5467754.0}, {"date": "2021-03-29", "close": 48.2327, "volume": 3881834.0}, {"date": "2021-03-30", "close": 50.7428, "volume": 4137964.0}, {"date": "2021-03-31", "close": 49.9276, "volume": 3345918.0}, {"date": "2021-04-01", "close": 49.8792, "volume": 4289395.0}, {"date": "2021-04-05", "close": 49.8469, "volume": 3852155.0}, {"date": "2021-04-06", "close": 50.0729, "volume": 5827585.0}, {"date": "2021-04-07", "close": 51.8889, "volume": 4995377.0}, {"date": "2021-04-08", "close": 52.6234, "volume": 3824375.0}, {"date": "2021-04-09", "close": 53.8986, "volume": 3030010.0}, {"date": "2021-04-12", "close": 53.7614, "volume": 2247254.0}, {"date": "2021-04-13", "close": 53.0754, "volume": 2447878.0}, {"date": "2021-04-14", "close": 53.9148, "volume": 3253132.0}, {"date": "2021-04-15", "close": 53.8986, "volume": 3040176.0}, {"date": "2021-04-16", "close": 53.947, "volume": 2834950.0}, {"date": "2021-04-19", "close": 53.1884, "volume": 2191396.0}, {"date": "2021-04-20", "close": 51.7517, "volume": 3332801.0}, {"date": "2021-04-21", "close": 52.7122, "volume": 1951412.0}, {"date": "2021-04-22", "close": 53.3256, "volume": 2149294.0}, {"date": "2021-04-23", "close": 54.3829, "volume": 2069407.0}, {"date": "2021-04-26", "close": 53.6323, "volume": 2018790.0}, {"date": "2021-04-27", "close": 54.5524, "volume": 2279659.0}, {"date": "2021-04-28", "close": 54.4313, "volume": 1950236.0}, {"date": "2021-04-29", "close": 53.7937, "volume": 2540015.0}, {"date": "2021-04-30", "close": 53.1884, "volume": 2615874.0}, {"date": "2021-05-03", "close": 54.5847, "volume": 4046572.0}, {"date": "2021-05-04", "close": 53.148, "volume": 3255062.0}, {"date": "2021-05-05", "close": 53.0189, "volume": 2622239.0}, {"date": "2021-05-06", "close": 53.2206, "volume": 2784053.0}, {"date": "2021-05-07", "close": 54.3102, "volume": 7232427.0}, {"date": "2021-05-10", "close": 55.5209, "volume": 4812816.0}, {"date": "2021-05-11", "close": 54.5362, "volume": 6481713.0}, {"date": "2021-05-12", "close": 52.3005, "volume": 4985008.0}, {"date": "2021-05-13", "close": 53.0673, "volume": 2859084.0}, {"date": "2021-05-14", "close": 55.876, "volume": 3391933.0}, {"date": "2021-05-17", "close": 56.8849, "volume": 3287820.0}, {"date": "2021-05-18", "close": 56.0859, "volume": 5147339.0}, {"date": "2021-05-19", "close": 54.3264, "volume": 5223349.0}, {"date": "2021-05-20", "close": 52.2037, "volume": 6744044.0}, {"date": "2021-05-21", "close": 52.2925, "volume": 5825073.0}, {"date": "2021-05-24", "close": 53.4386, "volume": 5133432.0}, {"date": "2021-05-25", "close": 53.7291, "volume": 4138982.0}, {"date": "2021-05-26", "close": 55.0851, "volume": 3121105.0}, {"date": "2021-05-27", "close": 56.0455, "volume": 16591710.0}, {"date": "2021-05-28", "close": 56.3926, "volume": 3629218.0}, {"date": "2021-06-01", "close": 57.1351, "volume": 4543193.0}, {"date": "2021-06-02", "close": 55.0205, "volume": 4747809.0}, {"date": "2021-06-03", "close": 53.3256, "volume": 5760260.0}, {"date": "2021-06-04", "close": 53.035, "volume": 4321514.0}, {"date": "2021-06-07", "close": 53.3821, "volume": 3197489.0}, {"date": "2021-06-08", "close": 53.0996, "volume": 3261605.0}, {"date": "2021-06-09", "close": 52.8332, "volume": 3934167.0}, {"date": "2021-06-10", "close": 52.8817, "volume": 3192949.0}, {"date": "2021-06-11", "close": 54.0842, "volume": 3134607.0}, {"date": "2021-06-14", "close": 53.0592, "volume": 5161776.0}, {"date": "2021-06-15", "close": 52.1875, "volume": 4025319.0}, {"date": "2021-06-16", "close": 53.4063, "volume": 4349450.0}, {"date": "2021-06-17", "close": 50.6783, "volume": 5942001.0}, {"date": "2021-06-18", "close": 50.6702, "volume": 5261377.0}, {"date": "2021-06-21", "close": 53.0996, "volume": 4848367.0}, {"date": "2021-06-22", "close": 55.763, "volume": 6069166.0}, {"date": "2021-06-23", "close": 57.3611, "volume": 3521357.0}, {"date": "2021-06-24", "close": 58.2247, "volume": 3140842.0}, {"date": "2021-06-25", "close": 58.3296, "volume": 7829848.0}, {"date": "2021-06-28", "close": 57.2804, "volume": 2389074.0}, {"date": "2021-06-29", "close": 57.4741, "volume": 1999444.0}, {"date": "2021-06-30", "close": 58.1601, "volume": 2756825.0}, {"date": "2021-07-01", "close": 59.3708, "volume": 3683323.0}, {"date": "2021-07-02", "close": 59.7663, "volume": 1679134.0}, {"date": "2021-07-06", "close": 59.3062, "volume": 2513345.0}, {"date": "2021-07-07", "close": 58.3135, "volume": 2468546.0}, {"date": "2021-07-08", "close": 57.6113, "volume": 2446918.0}, {"date": "2021-07-09", "close": 59.3224, "volume": 2515590.0}, {"date": "2021-07-12", "close": 61.7921, "volume": 5079222.0}, {"date": "2021-07-13", "close": 59.8228, "volume": 3109146.0}, {"date": "2021-07-14", "close": 60.6299, "volume": 6505161.0}, {"date": "2021-07-15", "close": 59.8954, "volume": 10702930.0}, {"date": "2021-07-16", "close": 58.717, "volume": 12658000.0}, {"date": "2021-07-19", "close": 56.5136, "volume": 7628749.0}, {"date": "2021-07-20", "close": 60.0972, "volume": 6026418.0}, {"date": "2021-07-21", "close": 61.1464, "volume": 5893027.0}, {"date": "2021-07-22", "close": 61.6226, "volume": 3324673.0}, {"date": "2021-07-23", "close": 62.8333, "volume": 3214625.0}, {"date": "2021-07-26", "close": 62.5185, "volume": 2497049.0}, {"date": "2021-07-27", "close": 62.575, "volume": 4089441.0}, {"date": "2021-07-28", "close": 62.4943, "volume": 2749628.0}, {"date": "2021-07-29", "close": 64.1489, "volume": 2487911.0}, {"date": "2021-07-30", "close": 64.6251, "volume": 3010351.0}, {"date": "2021-08-02", "close": 64.504, "volume": 4270660.0}, {"date": "2021-08-03", "close": 66.0, "volume": 6044262.0}, {"date": "2021-08-04", "close": 61.94, "volume": 5994895.0}, {"date": "2021-08-05", "close": 62.32, "volume": 3979473.0}, {"date": "2021-08-06", "close": 61.67, "volume": 3275784.0}, {"date": "2021-08-09", "close": 61.48, "volume": 3126105.0}, {"date": "2021-08-10", "close": 62.51, "volume": 3130893.0}, {"date": "2021-08-11", "close": 63.25, "volume": 3873473.0}, {"date": "2021-08-12", "close": 62.52, "volume": 2959316.0}, {"date": "2021-08-13", "close": 60.8, "volume": 3645683.0}, {"date": "2021-08-16", "close": 61.96, "volume": 3425560.0}, {"date": "2021-08-17", "close": 59.17, "volume": 3738365.0}, {"date": "2021-08-18", "close": 59.44, "volume": 4160677.0}, {"date": "2021-08-19", "close": 65.51, "volume": 8623452.0}, {"date": "2021-08-20", "close": 66.26, "volume": 3995424.0}, {"date": "2021-08-23", "close": 67.59, "volume": 4120584.0}, {"date": "2021-08-24", "close": 68.35, "volume": 4454598.0}, {"date": "2021-08-25", "close": 68.18, "volume": 2345365.0}, {"date": "2021-08-26", "close": 67.84, "volume": 2553809.0}, {"date": "2021-08-27", "close": 68.54, "volume": 1877491.0}, {"date": "2021-08-30", "close": 69.03, "volume": 1562938.0}, {"date": "2021-08-31", "close": 67.48, "volume": 2953811.0}, {"date": "2021-09-01", "close": 66.24, "volume": 4424767.0}, {"date": "2021-09-02", "close": 65.62, "volume": 2183410.0}, {"date": "2021-09-03", "close": 65.6, "volume": 2114478.0}, {"date": "2021-09-07", "close": 64.98, "volume": 2554704.0}, {"date": "2021-09-08", "close": 64.48, "volume": 3082764.0}, {"date": "2021-09-09", "close": 64.53, "volume": 1801711.0}, {"date": "2021-09-10", "close": 63.64, "volume": 2020869.0}, {"date": "2021-09-13", "close": 63.89, "volume": 3276896.0}, {"date": "2021-09-14", "close": 63.41, "volume": 2522919.0}, {"date": "2021-09-15", "close": 65.12, "volume": 3184557.0}, {"date": "2021-09-16", "close": 66.51, "volume": 2217445.0}, {"date": "2021-09-17", "close": 66.34, "volume": 6159770.0}, {"date": "2021-09-20", "close": 64.43, "volume": 2105037.0}, {"date": "2021-09-21", "close": 64.43, "volume": 2008627.0}, {"date": "2021-09-22", "close": 66.42, "volume": 2430389.0}, {"date": "2021-09-23", "close": 67.42, "volume": 1550231.0}, {"date": "2021-09-24", "close": 67.39, "volume": 1675169.0}, {"date": "2021-09-27", "close": 68.63, "volume": 2198068.0}, {"date": "2021-09-28", "close": 67.25, "volume": 2260589.0}, {"date": "2021-09-29", "close": 67.43, "volume": 1985108.0}, {"date": "2021-09-30", "close": 63.03, "volume": 4117723.0}, {"date": "2021-10-01", "close": 64.0, "volume": 2819679.0}, {"date": "2021-10-04", "close": 63.39, "volume": 2196717.0}, {"date": "2021-10-05", "close": 63.69, "volume": 2879053.0}, {"date": "2021-10-06", "close": 62.38, "volume": 2695477.0}, {"date": "2021-10-07", "close": 63.72, "volume": 2518380.0}, {"date": "2021-10-08", "close": 63.66, "volume": 1372705.0}, {"date": "2021-10-11", "close": 62.52, "volume": 1438489.0}, {"date": "2021-10-12", "close": 63.41, "volume": 2055379.0}, {"date": "2021-10-13", "close": 64.66, "volume": 1812897.0}, {"date": "2021-10-14", "close": 65.71, "volume": 2811230.0}, {"date": "2021-10-15", "close": 64.89, "volume": 2426647.0}, {"date": "2021-10-18", "close": 66.27, "volume": 2491810.0}, {"date": "2021-10-19", "close": 66.1, "volume": 1834361.0}, {"date": "2021-10-20", "close": 67.73, "volume": 2067878.0}, {"date": "2021-10-21", "close": 69.05, "volume": 2453073.0}, {"date": "2021-10-22", "close": 69.55, "volume": 2014159.0}, {"date": "2021-10-25", "close": 70.94, "volume": 3499313.0}, {"date": "2021-10-26", "close": 71.17, "volume": 2019664.0}, {"date": "2021-10-27", "close": 68.52, "volume": 1760749.0}, {"date": "2021-10-28", "close": 69.26, "volume": 1577977.0}, {"date": "2021-10-29", "close": 69.09, "volume": 1840246.0}, {"date": "2021-11-01", "close": 71.64, "volume": 2139958.0}, {"date": "2021-11-02", "close": 72.17, "volume": 2355775.0}, {"date": "2021-11-03", "close": 75.0, "volume": 3422333.0}, {"date": "2021-11-04", "close": 75.89, "volume": 2761507.0}, {"date": "2021-11-05", "close": 75.31, "volume": 1975671.0}, {"date": "2021-11-08", "close": 74.99, "volume": 1741322.0}, {"date": "2021-11-09", "close": 75.25, "volume": 2642078.0}, {"date": "2021-11-10", "close": 74.32, "volume": 1766025.0}, {"date": "2021-11-11", "close": 75.64, "volume": 3089880.0}, {"date": "2021-11-12", "close": 74.85, "volume": 1993705.0}, {"date": "2021-11-15", "close": 74.81, "volume": 1929473.0}, {"date": "2021-11-16", "close": 75.78, "volume": 2420242.0}, {"date": "2021-11-17", "close": 74.6, "volume": 4750015.0}, {"date": "2021-11-18", "close": 78.37, "volume": 4986755.0}, {"date": "2021-11-19", "close": 76.41, "volume": 2945857.0}, {"date": "2021-11-22", "close": 75.19, "volume": 4770293.0}, {"date": "2021-11-23", "close": 75.53, "volume": 3308057.0}, {"date": "2021-11-24", "close": 74.81, "volume": 3447726.0}, {"date": "2021-11-26", "close": 74.61, "volume": 1867449.0}, {"date": "2021-11-29", "close": 75.87, "volume": 2565779.0}, {"date": "2021-11-30", "close": 75.13, "volume": 4999020.0}, {"date": "2021-12-01", "close": 71.6, "volume": 3083452.0}, {"date": "2021-12-02", "close": 74.51, "volume": 2972845.0}, {"date": "2021-12-03", "close": 72.96, "volume": 1967080.0}, {"date": "2021-12-06", "close": 74.16, "volume": 2013572.0}, {"date": "2021-12-07", "close": 75.95, "volume": 2029379.0}, {"date": "2021-12-08", "close": 76.4, "volume": 1474501.0}, {"date": "2021-12-09", "close": 75.03, "volume": 1937873.0}, {"date": "2021-12-10", "close": 76.47, "volume": 1501417.0}, {"date": "2021-12-13", "close": 72.79, "volume": 1739747.0}, {"date": "2021-12-14", "close": 73.45, "volume": 1891666.0}, {"date": "2021-12-15", "close": 72.92, "volume": 2968253.0}, {"date": "2021-12-16", "close": 69.49, "volume": 2771902.0}, {"date": "2021-12-17", "close": 69.85, "volume": 3228023.0}, {"date": "2021-12-20", "close": 67.98, "volume": 2672672.0}, {"date": "2021-12-21", "close": 68.39, "volume": 4090397.0}, {"date": "2021-12-22", "close": 68.58, "volume": 4095965.0}, {"date": "2021-12-23", "close": 69.5, "volume": 2888576.0}, {"date": "2021-12-27", "close": 69.8, "volume": 1836541.0}, {"date": "2021-12-28", "close": 68.66, "volume": 1629249.0}, {"date": "2021-12-29", "close": 69.5, "volume": 2310084.0}, {"date": "2021-12-30", "close": 69.7, "volume": 2560912.0}, {"date": "2021-12-31", "close": 69.79, "volume": 2706691.0}, {"date": "2022-01-03", "close": 69.62, "volume": 2732944.0}, {"date": "2022-01-04", "close": 70.45, "volume": 2945114.0}, {"date": "2022-01-05", "close": 66.6, "volume": 5749061.0}, {"date": "2022-01-06", "close": 62.34, "volume": 5377190.0}, {"date": "2022-01-07", "close": 59.9, "volume": 5200032.0}, {"date": "2022-01-10", "close": 58.42, "volume": 6863890.0}, {"date": "2022-01-11", "close": 58.83, "volume": 4046021.0}, {"date": "2022-01-12", "close": 58.67, "volume": 2754127.0}, {"date": "2022-01-13", "close": 57.36, "volume": 2970374.0}, {"date": "2022-01-14", "close": 55.83, "volume": 4348135.0}, {"date": "2022-01-18", "close": 55.53, "volume": 3745814.0}, {"date": "2022-01-19", "close": 55.57, "volume": 3780660.0}, {"date": "2022-01-20", "close": 53.11, "volume": 3018556.0}, {"date": "2022-01-21", "close": 53.05, "volume": 4572375.0}, {"date": "2022-01-24", "close": 56.18, "volume": 5668645.0}, {"date": "2022-01-25", "close": 54.8, "volume": 4479705.0}, {"date": "2022-01-26", "close": 52.94, "volume": 3723392.0}, {"date": "2022-01-27", "close": 52.9, "volume": 4557636.0}, {"date": "2022-01-28", "close": 54.65, "volume": 3500878.0}, {"date": "2022-01-31", "close": 56.07, "volume": 2915505.0}, {"date": "2022-02-01", "close": 56.29, "volume": 3740098.0}, {"date": "2022-02-02", "close": 58.72, "volume": 11349070.0}, {"date": "2022-02-03", "close": 55.66, "volume": 4167726.0}, {"date": "2022-02-04", "close": 56.13, "volume": 4332921.0}, {"date": "2022-02-07", "close": 55.93, "volume": 4429500.0}, {"date": "2022-02-08", "close": 58.35, "volume": 4040379.0}, {"date": "2022-02-09", "close": 61.0, "volume": 4070116.0}, {"date": "2022-02-10", "close": 60.75, "volume": 4364375.0}, {"date": "2022-02-11", "close": 57.35, "volume": 3846159.0}, {"date": "2022-02-14", "close": 55.03, "volume": 6392474.0}, {"date": "2022-02-15", "close": 55.37, "volume": 3197306.0}, {"date": "2022-02-16", "close": 55.45, "volume": 3162768.0}, {"date": "2022-02-17", "close": 52.16, "volume": 3628042.0}, {"date": "2022-02-18", "close": 52.28, "volume": 4132088.0}, {"date": "2022-02-22", "close": 51.43, "volume": 4083166.0}, {"date": "2022-02-23", "close": 50.32, "volume": 6233736.0}, {"date": "2022-02-24", "close": 53.14, "volume": 10078140.0}, {"date": "2022-02-25", "close": 54.45, "volume": 5059479.0}, {"date": "2022-02-28", "close": 53.37, "volume": 4721562.0}, {"date": "2022-03-01", "close": 50.94, "volume": 3735513.0}, {"date": "2022-03-02", "close": 53.35, "volume": 5009102.0}, {"date": "2022-03-03", "close": 52.14, "volume": 4092812.0}, {"date": "2022-03-04", "close": 49.82, "volume": 5085419.0}, {"date": "2022-03-07", "close": 45.5, "volume": 6912488.0}, {"date": "2022-03-08", "close": 45.59, "volume": 5814769.0}, {"date": "2022-03-09", "close": 47.69, "volume": 6288594.0}, {"date": "2022-03-10", "close": 48.08, "volume": 3536805.0}, {"date": "2022-03-11", "close": 46.81, "volume": 3361162.0}, {"date": "2022-03-14", "close": 46.42, "volume": 3476676.0}, {"date": "2022-03-15", "close": 47.12, "volume": 4364746.0}, {"date": "2022-03-16", "close": 48.75, "volume": 4249713.0}, {"date": "2022-03-17", "close": 48.73, "volume": 2944067.0}, {"date": "2022-03-18", "close": 50.39, "volume": 6518696.0}, {"date": "2022-03-21", "close": 49.31, "volume": 3801000.0}, {"date": "2022-03-22", "close": 49.94, "volume": 4565668.0}, {"date": "2022-03-23", "close": 48.83, "volume": 3361482.0}, {"date": "2022-03-24", "close": 49.78, "volume": 3414638.0}, {"date": "2022-03-25", "close": 50.92, "volume": 3759050.0}, {"date": "2022-03-28", "close": 49.87, "volume": 4402250.0}, {"date": "2022-03-29", "close": 51.77, "volume": 3806156.0}, {"date": "2022-03-30", "close": 49.9, "volume": 4772574.0}, {"date": "2022-03-31", "close": 47.8, "volume": 6075055.0}, {"date": "2022-04-01", "close": 47.46, "volume": 4592941.0}, {"date": "2022-04-04", "close": 47.82, "volume": 3635504.0}, {"date": "2022-04-05", "close": 46.91, "volume": 5033497.0}, {"date": "2022-04-06", "close": 45.52, "volume": 4705685.0}, {"date": "2022-04-07", "close": 45.42, "volume": 4272892.0}, {"date": "2022-04-08", "close": 46.13, "volume": 3156902.0}, {"date": "2022-04-11", "close": 47.69, "volume": 4404682.0}, {"date": "2022-04-12", "close": 48.89, "volume": 3809812.0}, {"date": "2022-04-13", "close": 51.13, "volume": 4559936.0}, {"date": "2022-04-14", "close": 52.19, "volume": 4172458.0}, {"date": "2022-04-18", "close": 52.91, "volume": 2805003.0}, {"date": "2022-04-19", "close": 55.57, "volume": 5167405.0}, {"date": "2022-04-20", "close": 56.83, "volume": 6144884.0}, {"date": "2022-04-21", "close": 55.43, "volume": 4664278.0}, {"date": "2022-04-22", "close": 53.41, "volume": 3995679.0}, {"date": "2022-04-25", "close": 54.1, "volume": 2297698.0}, {"date": "2022-04-26", "close": 52.91, "volume": 3053050.0}, {"date": "2022-04-27", "close": 52.79, "volume": 3561853.0}, {"date": "2022-04-28", "close": 54.36, "volume": 3606731.0}, {"date": "2022-04-29", "close": 52.89, "volume": 3256944.0}, {"date": "2022-05-02", "close": 54.3, "volume": 3814438.0}, {"date": "2022-05-03", "close": 53.25, "volume": 3050526.0}, {"date": "2022-05-04", "close": 54.39, "volume": 6269997.0}, {"date": "2022-05-05", "close": 54.06, "volume": 4790966.0}, {"date": "2022-05-06", "close": 52.82, "volume": 4596181.0}, {"date": "2022-05-09", "close": 50.34, "volume": 7371504.0}, {"date": "2022-05-10", "close": 49.88, "volume": 5185349.0}, {"date": "2022-05-11", "close": 47.77, "volume": 5874260.0}, {"date": "2022-05-12", "close": 48.54, "volume": 6277643.0}, {"date": "2022-05-13", "close": 51.01, "volume": 3707464.0}, {"date": "2022-05-16", "close": 48.41, "volume": 8584360.0}, {"date": "2022-05-17", "close": 47.0, "volume": 15505200.0}, {"date": "2022-05-18", "close": 42.94, "volume": 10788650.0}, {"date": "2022-05-19", "close": 40.03, "volume": 19036910.0}, {"date": "2022-05-20", "close": 38.69, "volume": 12573710.0}, {"date": "2022-05-23", "close": 38.53, "volume": 5676684.0}, {"date": "2022-05-24", "close": 36.15, "volume": 5742419.0}, {"date": "2022-05-25", "close": 39.3, "volume": 5418906.0}, {"date": "2022-05-26", "close": 42.53, "volume": 5802432.0}, {"date": "2022-05-27", "close": 42.45, "volume": 3557178.0}, {"date": "2022-05-31", "close": 41.02, "volume": 5610721.0}, {"date": "2022-06-01", "close": 39.57, "volume": 4373689.0}, {"date": "2022-06-02", "close": 39.21, "volume": 4491389.0}, {"date": "2022-06-03", "close": 38.1, "volume": 4222139.0}, {"date": "2022-06-06", "close": 37.22, "volume": 5396210.0}, {"date": "2022-06-07", "close": 37.67, "volume": 6719508.0}, {"date": "2022-06-08", "close": 37.27, "volume": 3348676.0}, {"date": "2022-06-09", "close": 35.35, "volume": 6094377.0}, {"date": "2022-06-10", "close": 33.88, "volume": 4249958.0}, {"date": "2022-06-13", "close": 32.85, "volume": 6171192.0}, {"date": "2022-06-14", "close": 32.8, "volume": 4917733.0}, {"date": "2022-06-15", "close": 34.0, "volume": 5991633.0}, {"date": "2022-06-16", "close": 32.1, "volume": 5421836.0}, {"date": "2022-06-17", "close": 33.53, "volume": 10922890.0}, {"date": "2022-06-21", "close": 30.36, "volume": 8664763.0}, {"date": "2022-06-22", "close": 29.91, "volume": 5321841.0}, {"date": "2022-06-23", "close": 29.54, "volume": 5214388.0}, {"date": "2022-06-24", "close": 30.95, "volume": 8287044.0}, {"date": "2022-06-27", "close": 30.78, "volume": 3274178.0}, {"date": "2022-06-28", "close": 29.0, "volume": 4146032.0}, {"date": "2022-06-29", "close": 26.4, "volume": 7871610.0}, {"date": "2022-06-30", "close": 26.92, "volume": 6357733.0}, {"date": "2022-07-01", "close": 27.88, "volume": 6291522.0}, {"date": "2022-07-05", "close": 27.74, "volume": 5321363.0}, {"date": "2022-07-06", "close": 26.7, "volume": 3146906.0}, {"date": "2022-07-07", "close": 28.12, "volume": 3701416.0}, {"date": "2022-07-08", "close": 27.62, "volume": 3282826.0}, {"date": "2022-07-11", "close": 26.92, "volume": 3433030.0}, {"date": "2022-07-12", "close": 26.85, "volume": 3131229.0}, {"date": "2022-07-13", "close": 27.41, "volume": 3244194.0}, {"date": "2022-07-14", "close": 25.96, "volume": 4278471.0}, {"date": "2022-07-15", "close": 27.51, "volume": 4123670.0}, {"date": "2022-07-18", "close": 28.58, "volume": 5343972.0}, {"date": "2022-07-19", "close": 30.12, "volume": 3724224.0}, {"date": "2022-07-20", "close": 31.1, "volume": 16937250.0}, {"date": "2022-07-21", "close": 33.29, "volume": 9175208.0}, {"date": "2022-07-22", "close": 33.47, "volume": 5253660.0}, {"date": "2022-07-25", "close": 33.42, "volume": 4891637.0}, {"date": "2022-07-26", "close": 33.2, "volume": 5097096.0}, {"date": "2022-07-27", "close": 34.14, "volume": 3678810.0}, {"date": "2022-07-28", "close": 35.38, "volume": 3483220.0}, {"date": "2022-07-29", "close": 35.54, "volume": 3875538.0}, {"date": "2022-08-01", "close": 37.32, "volume": 4135729.0}, {"date": "2022-08-02", "close": 37.02, "volume": 3579029.0}, {"date": "2022-08-03", "close": 39.31, "volume": 4349079.0}, {"date": "2022-08-04", "close": 38.45, "volume": 3927667.0}, {"date": "2022-08-05", "close": 37.36, "volume": 3559672.0}, {"date": "2022-08-08", "close": 38.32, "volume": 3070070.0}, {"date": "2022-08-09", "close": 36.04, "volume": 4276621.0}, {"date": "2022-08-10", "close": 37.34, "volume": 3011652.0}, {"date": "2022-08-11", "close": 39.24, "volume": 4283233.0}, {"date": "2022-08-12", "close": 39.99, "volume": 3033509.0}, {"date": "2022-08-15", "close": 39.2, "volume": 4253990.0}, {"date": "2022-08-16", "close": 41.02, "volume": 6567164.0}, {"date": "2022-08-17", "close": 40.39, "volume": 4616743.0}, {"date": "2022-08-18", "close": 40.26, "volume": 9483465.0}, {"date": "2022-08-19", "close": 38.66, "volume": 4102132.0}, {"date": "2022-08-22", "close": 36.49, "volume": 4124576.0}, {"date": "2022-08-23", "close": 36.63, "volume": 2335651.0}, {"date": "2022-08-24", "close": 36.96, "volume": 2813236.0}, {"date": "2022-08-25", "close": 37.93, "volume": 4391249.0}, {"date": "2022-08-26", "close": 36.83, "volume": 2857110.0}, {"date": "2022-08-29", "close": 37.63, "volume": 3184819.0}, {"date": "2022-08-30", "close": 37.69, "volume": 3171970.0}, {"date": "2022-08-31", "close": 37.33, "volume": 5877120.0}, {"date": "2022-09-01", "close": 38.42, "volume": 3956631.0}, {"date": "2022-09-02", "close": 38.47, "volume": 3862126.0}, {"date": "2022-09-06", "close": 37.31, "volume": 4937601.0}, {"date": "2022-09-07", "close": 38.41, "volume": 2796238.0}, {"date": "2022-09-08", "close": 39.12, "volume": 2285111.0}, {"date": "2022-09-09", "close": 39.65, "volume": 3037194.0}, {"date": "2022-09-12", "close": 40.44, "volume": 2687122.0}, {"date": "2022-09-13", "close": 37.79, "volume": 3795221.0}, {"date": "2022-09-14", "close": 38.31, "volume": 2858212.0}, {"date": "2022-09-15", "close": 37.38, "volume": 3449427.0}, {"date": "2022-09-16", "close": 37.82, "volume": 7561935.0}, {"date": "2022-09-19", "close": 38.77, "volume": 3194424.0}, {"date": "2022-09-20", "close": 37.55, "volume": 2540333.0}, {"date": "2022-09-21", "close": 37.01, "volume": 1997651.0}, {"date": "2022-09-22", "close": 36.36, "volume": 2083210.0}, {"date": "2022-09-23", "close": 35.71, "volume": 2873807.0}, {"date": "2022-09-26", "close": 34.75, "volume": 2806511.0}, {"date": "2022-09-27", "close": 34.4, "volume": 2302753.0}, {"date": "2022-09-28", "close": 35.38, "volume": 2286417.0}, {"date": "2022-09-29", "close": 33.63, "volume": 2949760.0}, {"date": "2022-09-30", "close": 32.6, "volume": 3180563.0}, {"date": "2022-10-03", "close": 32.52, "volume": 5683218.0}, {"date": "2022-10-04", "close": 35.08, "volume": 2927994.0}, {"date": "2022-10-05", "close": 35.45, "volume": 2089430.0}, {"date": "2022-10-06", "close": 35.29, "volume": 1988189.0}, {"date": "2022-10-07", "close": 35.51, "volume": 3202237.0}, {"date": "2022-10-10", "close": 34.06, "volume": 3172162.0}, {"date": "2022-10-11", "close": 34.2, "volume": 2441166.0}, {"date": "2022-10-12", "close": 34.21, "volume": 2559646.0}, {"date": "2022-10-13", "close": 34.3, "volume": 3003227.0}, {"date": "2022-10-14", "close": 32.64, "volume": 3670907.0}, {"date": "2022-10-17", "close": 32.81, "volume": 3560526.0}, {"date": "2022-10-18", "close": 33.71, "volume": 3151511.0}, {"date": "2022-10-19", "close": 32.91, "volume": 2898580.0}, {"date": "2022-10-20", "close": 32.73, "volume": 2705541.0}, {"date": "2022-10-21", "close": 33.71, "volume": 3479404.0}, {"date": "2022-10-24", "close": 32.44, "volume": 4022107.0}, {"date": "2022-10-25", "close": 34.7, "volume": 4568135.0}, {"date": "2022-10-26", "close": 33.49, "volume": 2892847.0}, {"date": "2022-10-27", "close": 33.32, "volume": 2975740.0}, {"date": "2022-10-28", "close": 33.59, "volume": 3865525.0}, {"date": "2022-10-31", "close": 33.38, "volume": 3208355.0}, {"date": "2022-11-01", "close": 34.16, "volume": 2580435.0}, {"date": "2022-11-02", "close": 32.68, "volume": 3462334.0}, {"date": "2022-11-03", "close": 32.88, "volume": 2813446.0}, {"date": "2022-11-04", "close": 31.97, "volume": 5727136.0}, {"date": "2022-11-07", "close": 32.18, "volume": 3434365.0}, {"date": "2022-11-08", "close": 33.56, "volume": 3284631.0}, {"date": "2022-11-09", "close": 30.9, "volume": 3139393.0}, {"date": "2022-11-10", "close": 34.43, "volume": 4418788.0}, {"date": "2022-11-11", "close": 36.0, "volume": 4527679.0}, {"date": "2022-11-14", "close": 33.06, "volume": 6256637.0}, {"date": "2022-11-15", "close": 33.92, "volume": 4850070.0}, {"date": "2022-11-16", "close": 31.33, "volume": 7327319.0}, {"date": "2022-11-17", "close": 38.97, "volume": 22429960.0}, {"date": "2022-11-18", "close": 38.23, "volume": 9066413.0}, {"date": "2022-11-21", "close": 39.55, "volume": 5190818.0}, {"date": "2022-11-22", "close": 41.25, "volume": 3479720.0}, {"date": "2022-11-23", "close": 40.4, "volume": 3161036.0}, {"date": "2022-11-25", "close": 40.37, "volume": 1958446.0}, {"date": "2022-11-28", "close": 40.06, "volume": 3752570.0}, {"date": "2022-11-29", "close": 39.79, "volume": 2602510.0}, {"date": "2022-11-30", "close": 42.5, "volume": 6000075.0}, {"date": "2022-12-01", "close": 43.27, "volume": 4872509.0}, {"date": "2022-12-02", "close": 43.86, "volume": 4417499.0}, {"date": "2022-12-05", "close": 43.83, "volume": 5576392.0}, {"date": "2022-12-06", "close": 42.63, "volume": 2785978.0}, {"date": "2022-12-07", "close": 43.01, "volume": 2922332.0}, {"date": "2022-12-08", "close": 42.15, "volume": 2919865.0}, {"date": "2022-12-09", "close": 42.31, "volume": 4475973.0}, {"date": "2022-12-12", "close": 42.15, "volume": 2616772.0}, {"date": "2022-12-13", "close": 42.4, "volume": 2764020.0}, {"date": "2022-12-14", "close": 42.22, "volume": 2130182.0}, {"date": "2022-12-15", "close": 41.75, "volume": 2926783.0}, {"date": "2022-12-16", "close": 40.31, "volume": 5778953.0}, {"date": "2022-12-19", "close": 40.34, "volume": 6056268.0}, {"date": "2022-12-20", "close": 40.3, "volume": 3046350.0}, {"date": "2022-12-21", "close": 41.22, "volume": 2374810.0}, {"date": "2022-12-22", "close": 40.34, "volume": 1723634.0}, {"date": "2022-12-23", "close": 41.94, "volume": 2461490.0}, {"date": "2022-12-27", "close": 41.95, "volume": 3022527.0}, {"date": "2022-12-28", "close": 40.75, "volume": 2137968.0}, {"date": "2022-12-29", "close": 41.65, "volume": 1610645.0}, {"date": "2022-12-30", "close": 42.14, "volume": 2237048.0}, {"date": "2023-01-03", "close": 43.19, "volume": 5256646.0}, {"date": "2023-01-04", "close": 47.73, "volume": 6521474.0}, {"date": "2023-01-05", "close": 46.79, "volume": 3577146.0}, {"date": "2023-01-06", "close": 46.12, "volume": 3353553.0}, {"date": "2023-01-09", "close": 45.0, "volume": 3709342.0}, {"date": "2023-01-10", "close": 45.8, "volume": 2352641.0}, {"date": "2023-01-11", "close": 46.58, "volume": 2087418.0}, {"date": "2023-01-12", "close": 46.14, "volume": 1955643.0}, {"date": "2023-01-13", "close": 46.66, "volume": 2315290.0}, {"date": "2023-01-17", "close": 45.88, "volume": 2169953.0}, {"date": "2023-01-18", "close": 45.53, "volume": 2675557.0}, {"date": "2023-01-19", "close": 44.25, "volume": 2491184.0}, {"date": "2023-01-20", "close": 45.01, "volume": 2444025.0}, {"date": "2023-01-23", "close": 45.69, "volume": 1964108.0}, {"date": "2023-01-24", "close": 45.28, "volume": 2157533.0}, {"date": "2023-01-25", "close": 45.3, "volume": 2620311.0}, {"date": "2023-01-26", "close": 45.16, "volume": 1951982.0}, {"date": "2023-01-27", "close": 44.65, "volume": 1752066.0}, {"date": "2023-01-30", "close": 44.06, "volume": 1866623.0}, {"date": "2023-01-31", "close": 46.01, "volume": 3323517.0}, {"date": "2023-02-01", "close": 47.98, "volume": 3314521.0}, {"date": "2023-02-02", "close": 47.02, "volume": 2766448.0}, {"date": "2023-02-03", "close": 46.85, "volume": 1562627.0}, {"date": "2023-02-06", "close": 46.02, "volume": 1923349.0}, {"date": "2023-02-07", "close": 45.81, "volume": 1650917.0}, {"date": "2023-02-08", "close": 44.21, "volume": 2571456.0}, {"date": "2023-02-09", "close": 44.81, "volume": 1696863.0}, {"date": "2023-02-10", "close": 44.32, "volume": 1652162.0}, {"date": "2023-02-13", "close": 44.73, "volume": 1360848.0}, {"date": "2023-02-14", "close": 44.93, "volume": 1539116.0}, {"date": "2023-02-15", "close": 43.24, "volume": 2898323.0}, {"date": "2023-02-16", "close": 42.91, "volume": 2566590.0}, {"date": "2023-02-17", "close": 42.89, "volume": 2378183.0}, {"date": "2023-02-21", "close": 40.76, "volume": 4554761.0}, {"date": "2023-02-22", "close": 41.89, "volume": 6018262.0}, {"date": "2023-02-23", "close": 43.56, "volume": 8966623.0}, {"date": "2023-02-24", "close": 42.42, "volume": 4651739.0}, {"date": "2023-02-27", "close": 41.43, "volume": 4331487.0}, {"date": "2023-02-28", "close": 40.87, "volume": 4542379.0}, {"date": "2023-03-01", "close": 39.41, "volume": 4462509.0}, {"date": "2023-03-02", "close": 39.77, "volume": 3048600.0}, {"date": "2023-03-03", "close": 39.59, "volume": 3271403.0}, {"date": "2023-03-06", "close": 39.35, "volume": 2954084.0}, {"date": "2023-03-07", "close": 39.47, "volume": 2375438.0}, {"date": "2023-03-08", "close": 39.2, "volume": 1968697.0}, {"date": "2023-03-09", "close": 38.0, "volume": 1577528.0}, {"date": "2023-03-10", "close": 37.28, "volume": 2397913.0}, {"date": "2023-03-13", "close": 36.6, "volume": 3813869.0}, {"date": "2023-03-14", "close": 35.95, "volume": 3565803.0}, {"date": "2023-03-15", "close": 35.11, "volume": 2955896.0}, {"date": "2023-03-16", "close": 35.25, "volume": 3060254.0}, {"date": "2023-03-17", "close": 34.43, "volume": 5143591.0}, {"date": "2023-03-20", "close": 34.82, "volume": 3262384.0}, {"date": "2023-03-21", "close": 35.77, "volume": 3274828.0}, {"date": "2023-03-22", "close": 34.93, "volume": 2908205.0}, {"date": "2023-03-23", "close": 34.35, "volume": 2671791.0}, {"date": "2023-03-24", "close": 35.61, "volume": 3505958.0}, {"date": "2023-03-27", "close": 36.69, "volume": 4709152.0}, {"date": "2023-03-28", "close": 38.04, "volume": 3969047.0}, {"date": "2023-03-29", "close": 37.25, "volume": 3869485.0}, {"date": "2023-03-30", "close": 36.27, "volume": 4362345.0}, {"date": "2023-03-31", "close": 36.58, "volume": 2979357.0}, {"date": "2023-04-03", "close": 36.5, "volume": 3429617.0}, {"date": "2023-04-04", "close": 36.55, "volume": 2961642.0}, {"date": "2023-04-05", "close": 35.68, "volume": 3496758.0}, {"date": "2023-04-06", "close": 35.53, "volume": 2805704.0}, {"date": "2023-04-10", "close": 37.41, "volume": 3932541.0}, {"date": "2023-04-11", "close": 37.83, "volume": 2421288.0}, {"date": "2023-04-12", "close": 36.37, "volume": 2957225.0}, {"date": "2023-04-13", "close": 35.85, "volume": 2392251.0}, {"date": "2023-04-14", "close": 36.19, "volume": 2495842.0}, {"date": "2023-04-17", "close": 35.44, "volume": 4979983.0}, {"date": "2023-04-18", "close": 35.36, "volume": 3902141.0}, {"date": "2023-04-19", "close": 35.6, "volume": 3789796.0}, {"date": "2023-04-20", "close": 34.76, "volume": 3363272.0}, {"date": "2023-04-21", "close": 35.63, "volume": 3115204.0}, {"date": "2023-04-24", "close": 35.93, "volume": 2693270.0}, {"date": "2023-04-25", "close": 34.7, "volume": 3954246.0}, {"date": "2023-04-26", "close": 34.55, "volume": 3978332.0}, {"date": "2023-04-27", "close": 34.77, "volume": 3798158.0}, {"date": "2023-04-28", "close": 35.1, "volume": 3239640.0}, {"date": "2023-05-01", "close": 34.86, "volume": 2643534.0}, {"date": "2023-05-02", "close": 34.6, "volume": 3100222.0}, {"date": "2023-05-03", "close": 34.32, "volume": 2510505.0}, {"date": "2023-05-04", "close": 33.47, "volume": 2055766.0}, {"date": "2023-05-05", "close": 33.71, "volume": 5333894.0}, {"date": "2023-05-08", "close": 32.61, "volume": 3774123.0}, {"date": "2023-05-09", "close": 32.24, "volume": 2210155.0}, {"date": "2023-05-10", "close": 31.83, "volume": 2972522.0}, {"date": "2023-05-11", "close": 32.23, "volume": 2074019.0}, {"date": "2023-05-12", "close": 33.0, "volume": 3551356.0}, {"date": "2023-05-15", "close": 33.62, "volume": 4371811.0}, {"date": "2023-05-16", "close": 32.6, "volume": 3048846.0}, {"date": "2023-05-17", "close": 34.02, "volume": 6040849.0}, {"date": "2023-05-18", "close": 37.67, "volume": 9977792.0}, {"date": "2023-05-19", "close": 37.03, "volume": 5618497.0}, {"date": "2023-05-22", "close": 38.12, "volume": 4183624.0}, {"date": "2023-05-23", "close": 38.51, "volume": 4033016.0}, {"date": "2023-05-24", "close": 38.23, "volume": 3666157.0}, {"date": "2023-05-25", "close": 36.64, "volume": 2739405.0}, {"date": "2023-05-26", "close": 36.89, "volume": 1956188.0}, {"date": "2023-05-30", "close": 36.29, "volume": 3196492.0}, {"date": "2023-05-31", "close": 35.24, "volume": 4404653.0}, {"date": "2023-06-01", "close": 36.15, "volume": 3342370.0}, {"date": "2023-06-02", "close": 37.71, "volume": 3298824.0}, {"date": "2023-06-05", "close": 39.8, "volume": 4747830.0}, {"date": "2023-06-06", "close": 40.38, "volume": 3346600.0}, {"date": "2023-06-07", "close": 41.19, "volume": 3381045.0}, {"date": "2023-06-08", "close": 42.0, "volume": 4670575.0}, {"date": "2023-06-09", "close": 42.23, "volume": 4475082.0}, {"date": "2023-06-12", "close": 41.81, "volume": 3618143.0}, {"date": "2023-06-13", "close": 41.13, "volume": 4591912.0}, {"date": "2023-06-14", "close": 39.7, "volume": 5203470.0}, {"date": "2023-06-15", "close": 39.72, "volume": 3667055.0}, {"date": "2023-06-16", "close": 38.95, "volume": 3727574.0}, {"date": "2023-06-20", "close": 38.8, "volume": 4484209.0}, {"date": "2023-06-21", "close": 38.56, "volume": 4807216.0}, {"date": "2023-06-22", "close": 37.81, "volume": 3725923.0}, {"date": "2023-06-23", "close": 37.21, "volume": 4930948.0}, {"date": "2023-06-26", "close": 36.43, "volume": 3236843.0}, {"date": "2023-06-27", "close": 37.88, "volume": 4258899.0}, {"date": "2023-06-28", "close": 36.78, "volume": 4190793.0}, {"date": "2023-06-29", "close": 37.84, "volume": 2442893.0}, {"date": "2023-06-30", "close": 37.5, "volume": 3602728.0}, {"date": "2023-07-03", "close": 37.9, "volume": 2013593.0}, {"date": "2023-07-05", "close": 38.21, "volume": 2909313.0}, {"date": "2023-07-06", "close": 37.39, "volume": 2869957.0}, {"date": "2023-07-07", "close": 37.66, "volume": 3416170.0}, {"date": "2023-07-10", "close": 37.14, "volume": 3276469.0}, {"date": "2023-07-11", "close": 37.21, "volume": 3260563.0}, {"date": "2023-07-12", "close": 36.71, "volume": 4008902.0}, {"date": "2023-07-13", "close": 35.71, "volume": 5156005.0}, {"date": "2023-07-14", "close": 35.19, "volume": 3681718.0}, {"date": "2023-07-17", "close": 36.15, "volume": 10387960.0}, {"date": "2023-07-18", "close": 35.61, "volume": 9470276.0}, {"date": "2023-07-19", "close": 36.0, "volume": 5362016.0}, {"date": "2023-07-20", "close": 36.01, "volume": 2119614.0}, {"date": "2023-07-21", "close": 35.66, "volume": 1967854.0}, {"date": "2023-07-24", "close": 35.25, "volume": 2814142.0}, {"date": "2023-07-25", "close": 35.08, "volume": 2639945.0}, {"date": "2023-07-26", "close": 35.97, "volume": 2456108.0}, {"date": "2023-07-27", "close": 36.17, "volume": 4897166.0}, {"date": "2023-07-28", "close": 36.54, "volume": 2415940.0}, {"date": "2023-07-31", "close": 37.06, "volume": 2518826.0}, {"date": "2023-08-01", "close": 36.7, "volume": 3803019.0}, {"date": "2023-08-02", "close": 36.99, "volume": 3387486.0}, {"date": "2023-08-03", "close": 37.15, "volume": 3034272.0}, {"date": "2023-08-04", "close": 37.99, "volume": 3777624.0}, {"date": "2023-08-07", "close": 39.3, "volume": 3845215.0}, {"date": "2023-08-08", "close": 39.31, "volume": 2467368.0}, {"date": "2023-08-09", "close": 39.2, "volume": 2130176.0}, {"date": "2023-08-10", "close": 38.98, "volume": 2359924.0}, {"date": "2023-08-11", "close": 36.99, "volume": 4085928.0}, {"date": "2023-08-14", "close": 37.48, "volume": 2832014.0}, {"date": "2023-08-15", "close": 37.57, "volume": 2205595.0}, {"date": "2023-08-16", "close": 37.48, "volume": 2735989.0}, {"date": "2023-08-17", "close": 36.11, "volume": 3611967.0}, {"date": "2023-08-18", "close": 36.52, "volume": 2249899.0}, {"date": "2023-08-21", "close": 36.72, "volume": 3533648.0}, {"date": "2023-08-22", "close": 34.94, "volume": 5543691.0}, {"date": "2023-08-23", "close": 36.25, "volume": 7694854.0}, {"date": "2023-08-24", "close": 34.59, "volume": 6215480.0}, {"date": "2023-08-25", "close": 34.84, "volume": 3978982.0}, {"date": "2023-08-28", "close": 35.84, "volume": 4715392.0}, {"date": "2023-08-29", "close": 37.08, "volume": 3850676.0}, {"date": "2023-08-30", "close": 38.11, "volume": 3178015.0}, {"date": "2023-08-31", "close": 36.87, "volume": 5739466.0}, {"date": "2023-09-01", "close": 38.15, "volume": 3335086.0}, {"date": "2023-09-05", "close": 37.63, "volume": 3999069.0}, {"date": "2023-09-06", "close": 37.34, "volume": 3276194.0}, {"date": "2023-09-07", "close": 37.09, "volume": 4631720.0}, {"date": "2023-09-08", "close": 36.5, "volume": 3467010.0}, {"date": "2023-09-11", "close": 36.46, "volume": 2824688.0}, {"date": "2023-09-12", "close": 37.25, "volume": 3819336.0}, {"date": "2023-09-13", "close": 35.88, "volume": 2539672.0}, {"date": "2023-09-14", "close": 36.32, "volume": 2374501.0}, {"date": "2023-09-15", "close": 36.28, "volume": 3147447.0}, {"date": "2023-09-18", "close": 36.09, "volume": 2131797.0}, {"date": "2023-09-19", "close": 35.18, "volume": 2925808.0}, {"date": "2023-09-20", "close": 34.99, "volume": 1404718.0}, {"date": "2023-09-21", "close": 34.07, "volume": 2702783.0}, {"date": "2023-09-22", "close": 33.11, "volume": 3219826.0}, {"date": "2023-09-25", "close": 33.07, "volume": 2061188.0}, {"date": "2023-09-26", "close": 31.7, "volume": 4702367.0}, {"date": "2023-09-27", "close": 32.15, "volume": 2704418.0}, {"date": "2023-09-28", "close": 33.21, "volume": 3667747.0}, {"date": "2023-09-29", "close": 33.8, "volume": 2837145.0}, {"date": "2023-10-02", "close": 33.57, "volume": 3162467.0}, {"date": "2023-10-03", "close": 32.44, "volume": 2509274.0}, {"date": "2023-10-04", "close": 32.68, "volume": 2368714.0}, {"date": "2023-10-05", "close": 32.36, "volume": 2116324.0}, {"date": "2023-10-06", "close": 32.1, "volume": 2168134.0}, {"date": "2023-10-09", "close": 31.04, "volume": 4391976.0}, {"date": "2023-10-10", "close": 31.45, "volume": 3034770.0}, {"date": "2023-10-11", "close": 31.11, "volume": 2906152.0}, {"date": "2023-10-12", "close": 30.75, "volume": 2757205.0}, {"date": "2023-10-13", "close": 30.2, "volume": 2349133.0}, {"date": "2023-10-16", "close": 31.38, "volume": 2969446.0}, {"date": "2023-10-17", "close": 32.6, "volume": 3288982.0}, {"date": "2023-10-18", "close": 32.02, "volume": 2273133.0}, {"date": "2023-10-19", "close": 30.71, "volume": 2908756.0}, {"date": "2023-10-20", "close": 31.1, "volume": 3586701.0}, {"date": "2023-10-23", "close": 29.56, "volume": 5811883.0}, {"date": "2023-10-24", "close": 28.84, "volume": 5169682.0}, {"date": "2023-10-25", "close": 28.12, "volume": 3141982.0}, {"date": "2023-10-26", "close": 28.69, "volume": 3641431.0}, {"date": "2023-10-27", "close": 28.29, "volume": 3060988.0}, {"date": "2023-10-30", "close": 29.18, "volume": 2699328.0}, {"date": "2023-10-31", "close": 29.65, "volume": 2899632.0}, {"date": "2023-11-01", "close": 29.71, "volume": 2699564.0}, {"date": "2023-11-02", "close": 30.67, "volume": 2922939.0}, {"date": "2023-11-03", "close": 32.59, "volume": 4591939.0}, {"date": "2023-11-06", "close": 31.5, "volume": 2935947.0}, {"date": "2023-11-07", "close": 31.54, "volume": 1870265.0}, {"date": "2023-11-08", "close": 31.6, "volume": 2669172.0}, {"date": "2023-11-09", "close": 30.77, "volume": 2348886.0}, {"date": "2023-11-10", "close": 31.04, "volume": 3186813.0}, {"date": "2023-11-13", "close": 29.73, "volume": 4072383.0}, {"date": "2023-11-14", "close": 31.51, "volume": 5010022.0}, {"date": "2023-11-15", "close": 32.5, "volume": 6079531.0}, {"date": "2023-11-16", "close": 30.1, "volume": 6198007.0}, {"date": "2023-11-17", "close": 29.36, "volume": 6963551.0}, {"date": "2023-11-20", "close": 29.06, "volume": 6344340.0}, {"date": "2023-11-21", "close": 29.67, "volume": 3892159.0}, {"date": "2023-11-22", "close": 29.61, "volume": 3035643.0}, {"date": "2023-11-24", "close": 30.03, "volume": 1496467.0}, {"date": "2023-11-27", "close": 30.33, "volume": 2790584.0}, {"date": "2023-11-28", "close": 31.27, "volume": 2756673.0}, {"date": "2023-11-29", "close": 32.05, "volume": 3763740.0}, {"date": "2023-11-30", "close": 32.62, "volume": 3219926.0}, {"date": "2023-12-01", "close": 33.89, "volume": 3141542.0}, {"date": "2023-12-04", "close": 36.9, "volume": 7546497.0}, {"date": "2023-12-05", "close": 35.25, "volume": 3767552.0}, {"date": "2023-12-06", "close": 36.99, "volume": 5482052.0}, {"date": "2023-12-07", "close": 37.01, "volume": 3410105.0}, {"date": "2023-12-08", "close": 37.57, "volume": 3563997.0}, {"date": "2023-12-11", "close": 38.79, "volume": 4429653.0}, {"date": "2023-12-12", "close": 38.79, "volume": 2593214.0}, {"date": "2023-12-13", "close": 40.16, "volume": 4535552.0}, {"date": "2023-12-14", "close": 41.71, "volume": 3899509.0}, {"date": "2023-12-15", "close": 41.24, "volume": 4399487.0}, {"date": "2023-12-18", "close": 41.45, "volume": 3248425.0}, {"date": "2023-12-19", "close": 42.49, "volume": 2418272.0}, {"date": "2023-12-20", "close": 42.11, "volume": 2884678.0}, {"date": "2023-12-21", "close": 43.72, "volume": 2617662.0}, {"date": "2023-12-22", "close": 43.09, "volume": 2848070.0}, {"date": "2023-12-26", "close": 42.51, "volume": 2893378.0}, {"date": "2023-12-27", "close": 42.71, "volume": 2378046.0}, {"date": "2023-12-28", "close": 43.13, "volume": 1855222.0}, {"date": "2023-12-29", "close": 43.16, "volume": 2367702.0}, {"date": "2024-01-02", "close": 44.75, "volume": 4536236.0}, {"date": "2024-01-03", "close": 43.59, "volume": 3329701.0}, {"date": "2024-01-04", "close": 43.44, "volume": 2735890.0}, {"date": "2024-01-05", "close": 44.71, "volume": 5444071.0}, {"date": "2024-01-08", "close": 45.65, "volume": 3671776.0}, {"date": "2024-01-09", "close": 45.0, "volume": 2795557.0}, {"date": "2024-01-10", "close": 44.13, "volume": 3236796.0}, {"date": "2024-01-11", "close": 43.1, "volume": 4215690.0}, {"date": "2024-01-12", "close": 42.21, "volume": 2456296.0}, {"date": "2024-01-16", "close": 43.14, "volume": 3778312.0}, {"date": "2024-01-17", "close": 42.81, "volume": 2560021.0}, {"date": "2024-01-18", "close": 42.55, "volume": 3110732.0}, {"date": "2024-01-19", "close": 42.43, "volume": 2254108.0}, {"date": "2024-01-22", "close": 42.04, "volume": 2586617.0}, {"date": "2024-01-23", "close": 41.44, "volume": 2963307.0}, {"date": "2024-01-24", "close": 41.14, "volume": 2150700.0}, {"date": "2024-01-25", "close": 41.66, "volume": 2103359.0}, {"date": "2024-01-26", "close": 42.44, "volume": 1774243.0}, {"date": "2024-01-29", "close": 43.32, "volume": 2473080.0}, {"date": "2024-01-30", "close": 43.65, "volume": 2920883.0}, {"date": "2024-01-31", "close": 42.66, "volume": 3007302.0}, {"date": "2024-02-01", "close": 43.51, "volume": 2639009.0}, {"date": "2024-02-02", "close": 43.45, "volume": 2053974.0}, {"date": "2024-02-05", "close": 42.79, "volume": 1742841.0}, {"date": "2024-02-06", "close": 43.14, "volume": 2137853.0}, {"date": "2024-02-07", "close": 44.09, "volume": 1888315.0}, {"date": "2024-02-08", "close": 44.37, "volume": 2120249.0}, {"date": "2024-02-09", "close": 44.72, "volume": 1942307.0}, {"date": "2024-02-12", "close": 44.74, "volume": 2298477.0}, {"date": "2024-02-13", "close": 43.27, "volume": 1978083.0}, {"date": "2024-02-14", "close": 43.88, "volume": 2204377.0}, {"date": "2024-02-15", "close": 45.5, "volume": 2060115.0}, {"date": "2024-02-16", "close": 45.4, "volume": 1721444.0}, {"date": "2024-02-20", "close": 47.36, "volume": 4162398.0}, {"date": "2024-02-21", "close": 46.42, "volume": 2954411.0}, {"date": "2024-02-22", "close": 46.69, "volume": 2037485.0}, {"date": "2024-02-23", "close": 47.25, "volume": 1919044.0}, {"date": "2024-02-26", "close": 46.5, "volume": 2751291.0}, {"date": "2024-02-27", "close": 47.41, "volume": 3090956.0}, {"date": "2024-02-28", "close": 48.33, "volume": 3907893.0}, {"date": "2024-02-29", "close": 45.7, "volume": 7871565.0}, {"date": "2024-03-01", "close": 45.68, "volume": 4123697.0}, {"date": "2024-03-04", "close": 45.65, "volume": 4976576.0}, {"date": "2024-03-05", "close": 45.1, "volume": 4637354.0}, {"date": "2024-03-06", "close": 44.78, "volume": 2425547.0}, {"date": "2024-03-07", "close": 43.79, "volume": 2709468.0}, {"date": "2024-03-08", "close": 44.76, "volume": 2186505.0}, {"date": "2024-03-11", "close": 45.35, "volume": 2023950.0}, {"date": "2024-03-12", "close": 45.59, "volume": 2183053.0}, {"date": "2024-03-13", "close": 45.67, "volume": 1798609.0}, {"date": "2024-03-14", "close": 45.9, "volume": 2413200.0}, {"date": "2024-03-15", "close": 45.63, "volume": 3715737.0}, {"date": "2024-03-18", "close": 46.37, "volume": 3653445.0}, {"date": "2024-03-19", "close": 47.48, "volume": 2220153.0}, {"date": "2024-03-20", "close": 48.1, "volume": 1727719.0}, {"date": "2024-03-21", "close": 48.27, "volume": 1666686.0}, {"date": "2024-03-22", "close": 46.75, "volume": 1831373.0}, {"date": "2024-03-25", "close": 46.8, "volume": 1867448.0}, {"date": "2024-03-26", "close": 47.98, "volume": 2360792.0}, {"date": "2024-03-27", "close": 49.45, "volume": 1805090.0}, {"date": "2024-03-28", "close": 50.02, "volume": 2257432.0}, {"date": "2024-04-01", "close": 50.21, "volume": 2512908.0}, {"date": "2024-04-02", "close": 48.25, "volume": 2053564.0}, {"date": "2024-04-03", "close": 46.48, "volume": 2444455.0}, {"date": "2024-04-04", "close": 45.17, "volume": 3331456.0}, {"date": "2024-04-05", "close": 45.49, "volume": 5388271.0}, {"date": "2024-04-08", "close": 46.75, "volume": 3440388.0}, {"date": "2024-04-09", "close": 46.14, "volume": 2952332.0}, {"date": "2024-04-10", "close": 45.37, "volume": 1903930.0}, {"date": "2024-04-11", "close": 46.22, "volume": 2484702.0}, {"date": "2024-04-12", "close": 45.22, "volume": 2436982.0}, {"date": "2024-04-15", "close": 44.59, "volume": 2130214.0}, {"date": "2024-04-16", "close": 43.69, "volume": 2614257.0}, {"date": "2024-04-17", "close": 43.19, "volume": 1959179.0}, {"date": "2024-04-18", "close": 43.86, "volume": 2554459.0}, {"date": "2024-04-19", "close": 43.99, "volume": 2197997.0}, {"date": "2024-04-22", "close": 43.94, "volume": 2437631.0}, {"date": "2024-04-23", "close": 45.13, "volume": 1981814.0}, {"date": "2024-04-24", "close": 45.6, "volume": 2181627.0}, {"date": "2024-04-25", "close": 45.6, "volume": 1655791.0}, {"date": "2024-04-26", "close": 46.04, "volume": 1542343.0}, {"date": "2024-04-29", "close": 46.38, "volume": 2664138.0}, {"date": "2024-04-30", "close": 45.42, "volume": 2038336.0}, {"date": "2024-05-01", "close": 43.83, "volume": 4544969.0}, {"date": "2024-05-02", "close": 43.83, "volume": 2926636.0}, {"date": "2024-05-03", "close": 45.97, "volume": 2585013.0}, {"date": "2024-05-06", "close": 47.38, "volume": 3404758.0}, {"date": "2024-05-07", "close": 47.22, "volume": 2740059.0}, {"date": "2024-05-08", "close": 47.62, "volume": 2118683.0}, {"date": "2024-05-09", "close": 48.56, "volume": 2047930.0}, {"date": "2024-05-10", "close": 47.55, "volume": 1698249.0}, {"date": "2024-05-13", "close": 47.82, "volume": 3356307.0}, {"date": "2024-05-14", "close": 48.68, "volume": 2155257.0}, {"date": "2024-05-15", "close": 49.85, "volume": 2808637.0}, {"date": "2024-05-16", "close": 48.95, "volume": 2322901.0}, {"date": "2024-05-17", "close": 50.16, "volume": 1963506.0}, {"date": "2024-05-20", "close": 50.67, "volume": 1707830.0}, {"date": "2024-05-21", "close": 50.01, "volume": 1159839.0}, {"date": "2024-05-22", "close": 48.7, "volume": 1598845.0}, {"date": "2024-05-23", "close": 48.31, "volume": 1385806.0}, {"date": "2024-05-24", "close": 48.28, "volume": 1216907.0}, {"date": "2024-05-28", "close": 48.56, "volume": 1533225.0}, {"date": "2024-05-29", "close": 48.69, "volume": 1322930.0}, {"date": "2024-05-30", "close": 50.71, "volume": 2728701.0}, {"date": "2024-05-31", "close": 51.94, "volume": 4666122.0}, {"date": "2024-06-03", "close": 51.81, "volume": 6708056.0}, {"date": "2024-06-04", "close": 45.17, "volume": 11471120.0}, {"date": "2024-06-05", "close": 47.22, "volume": 5540568.0}, {"date": "2024-06-06", "close": 46.37, "volume": 3307429.0}, {"date": "2024-06-07", "close": 45.84, "volume": 3351822.0}, {"date": "2024-06-10", "close": 45.63, "volume": 2737673.0}, {"date": "2024-06-11", "close": 44.7, "volume": 3162759.0}, {"date": "2024-06-12", "close": 43.7, "volume": 3053129.0}, {"date": "2024-06-13", "close": 43.78, "volume": 3005999.0}, {"date": "2024-06-14", "close": 43.26, "volume": 2215417.0}, {"date": "2024-06-17", "close": 42.11, "volume": 4908229.0}, {"date": "2024-06-18", "close": 41.55, "volume": 3386561.0}, {"date": "2024-06-20", "close": 42.3, "volume": 3004612.0}, {"date": "2024-06-21", "close": 41.92, "volume": 4158806.0}, {"date": "2024-06-24", "close": 41.5, "volume": 2499836.0}, {"date": "2024-06-25", "close": 40.94, "volume": 3594815.0}, {"date": "2024-06-26", "close": 40.05, "volume": 3087611.0}, {"date": "2024-06-27", "close": 39.03, "volume": 3861799.0}, {"date": "2024-06-28", "close": 39.05, "volume": 3508145.0}, {"date": "2024-07-01", "close": 38.44, "volume": 2540938.0}, {"date": "2024-07-02", "close": 38.12, "volume": 2207180.0}, {"date": "2024-07-03", "close": 37.7, "volume": 1551805.0}, {"date": "2024-07-05", "close": 36.99, "volume": 4222035.0}, {"date": "2024-07-08", "close": 37.47, "volume": 3202411.0}, {"date": "2024-07-09", "close": 37.18, "volume": 2135687.0}, {"date": "2024-07-10", "close": 36.54, "volume": 2590638.0}, {"date": "2024-07-11", "close": 37.42, "volume": 3816223.0}, {"date": "2024-07-12", "close": 37.34, "volume": 2664819.0}, {"date": "2024-07-15", "close": 36.8, "volume": 3102589.0}, {"date": "2024-07-16", "close": 38.66, "volume": 3454773.0}, {"date": "2024-07-17", "close": 39.42, "volume": 4008486.0}, {"date": "2024-07-18", "close": 38.71, "volume": 4406189.0}, {"date": "2024-07-19", "close": 37.57, "volume": 2912964.0}, {"date": "2024-07-22", "close": 37.48, "volume": 2790036.0}, {"date": "2024-07-23", "close": 37.03, "volume": 2532241.0}, {"date": "2024-07-24", "close": 34.35, "volume": 4856155.0}, {"date": "2024-07-25", "close": 33.13, "volume": 5859624.0}, {"date": "2024-07-26", "close": 34.17, "volume": 3773842.0}, {"date": "2024-07-29", "close": 35.13, "volume": 2958267.0}, {"date": "2024-07-30", "close": 36.61, "volume": 3123810.0}, {"date": "2024-07-31", "close": 36.75, "volume": 3284171.0}, {"date": "2024-08-01", "close": 35.13, "volume": 3006328.0}, {"date": "2024-08-02", "close": 33.2, "volume": 4421169.0}, {"date": "2024-08-05", "close": 31.23, "volume": 7346757.0}, {"date": "2024-08-06", "close": 31.66, "volume": 6136521.0}, {"date": "2024-08-07", "close": 30.56, "volume": 3933106.0}, {"date": "2024-08-08", "close": 31.82, "volume": 3247452.0}, {"date": "2024-08-09", "close": 31.44, "volume": 2300593.0}, {"date": "2024-08-12", "close": 31.32, "volume": 2912108.0}, {"date": "2024-08-13", "close": 31.6, "volume": 3111510.0}, {"date": "2024-08-14", "close": 31.4, "volume": 2767551.0}, {"date": "2024-08-15", "close": 32.91, "volume": 4033754.0}, {"date": "2024-08-16", "close": 33.71, "volume": 3599575.0}, {"date": "2024-08-19", "close": 34.26, "volume": 3897979.0}, {"date": "2024-08-20", "close": 33.21, "volume": 3592257.0}, {"date": "2024-08-21", "close": 34.61, "volume": 3518685.0}, {"date": "2024-08-22", "close": 34.04, "volume": 3257239.0}, {"date": "2024-08-23", "close": 35.6, "volume": 3332534.0}, {"date": "2024-08-26", "close": 35.16, "volume": 5043014.0}, {"date": "2024-08-27", "close": 34.72, "volume": 7204730.0}, {"date": "2024-08-28", "close": 32.29, "volume": 10274090.0}, {"date": "2024-08-29", "close": 31.0, "volume": 5041229.0}, {"date": "2024-08-30", "close": 30.76, "volume": 5164131.0}, {"date": "2024-09-03", "close": 30.49, "volume": 6996726.0}, {"date": "2024-09-04", "close": 29.51, "volume": 10955070.0}, {"date": "2024-09-05", "close": 29.41, "volume": 7738267.0}, {"date": "2024-09-06", "close": 28.59, "volume": 5835919.0}, {"date": "2024-09-09", "close": 27.54, "volume": 6597849.0}, {"date": "2024-09-10", "close": 26.71, "volume": 8006026.0}, {"date": "2024-09-11", "close": 26.99, "volume": 6155789.0}, {"date": "2024-09-12", "close": 27.26, "volume": 6356951.0}, {"date": "2024-09-13", "close": 27.21, "volume": 4164743.0}, {"date": "2024-09-16", "close": 28.91, "volume": 6891345.0}, {"date": "2024-09-17", "close": 29.16, "volume": 4260950.0}, {"date": "2024-09-18", "close": 29.71, "volume": 4203791.0}, {"date": "2024-09-19", "close": 29.92, "volume": 4266245.0}, {"date": "2024-09-20", "close": 29.28, "volume": 9059361.0}, {"date": "2024-09-23", "close": 30.34, "volume": 6054066.0}, {"date": "2024-09-24", "close": 30.07, "volume": 3131660.0}, {"date": "2024-09-25", "close": 30.53, "volume": 4058854.0}, {"date": "2024-09-26", "close": 31.74, "volume": 4114538.0}, {"date": "2024-09-27", "close": 32.39, "volume": 3913371.0}, {"date": "2024-09-30", "close": 31.92, "volume": 55123180.0}, {"date": "2024-10-01", "close": 31.09, "volume": 5105829.0}, {"date": "2024-10-02", "close": 30.22, "volume": 4331286.0}, {"date": "2024-10-03", "close": 29.57, "volume": 3708167.0}, {"date": "2024-10-04", "close": 29.92, "volume": 4786485.0}, {"date": "2024-10-07", "close": 29.78, "volume": 3314883.0}, {"date": "2024-10-08", "close": 29.58, "volume": 3001694.0}, {"date": "2024-10-09", "close": 29.61, "volume": 3430749.0}, {"date": "2024-10-10", "close": 31.22, "volume": 5556731.0}, {"date": "2024-10-11", "close": 31.43, "volume": 4851966.0}, {"date": "2024-10-14", "close": 31.03, "volume": 3780503.0}, {"date": "2024-10-15", "close": 31.11, "volume": 3136207.0}, {"date": "2024-10-16", "close": 32.47, "volume": 4215593.0}, {"date": "2024-10-17", "close": 32.02, "volume": 2449738.0}, {"date": "2024-10-18", "close": 31.94, "volume": 1627338.0}, {"date": "2024-10-21", "close": 30.57, "volume": 5139738.0}, {"date": "2024-10-22", "close": 29.82, "volume": 5034331.0}, {"date": "2024-10-23", "close": 29.47, "volume": 3385955.0}, {"date": "2024-10-24", "close": 29.95, "volume": 3728731.0}, {"date": "2024-10-25", "close": 30.38, "volume": 5231551.0}, {"date": "2024-10-28", "close": 29.45, "volume": 4518146.0}, {"date": "2024-10-29", "close": 28.84, "volume": 4164993.0}, {"date": "2024-10-30", "close": 28.83, "volume": 2912404.0}, {"date": "2024-10-31", "close": 28.38, "volume": 4074501.0}, {"date": "2024-11-01", "close": 28.92, "volume": 4339783.0}, {"date": "2024-11-04", "close": 31.28, "volume": 7814959.0}, {"date": "2024-11-05", "close": 31.62, "volume": 4249634.0}, {"date": "2024-11-06", "close": 31.75, "volume": 8226116.0}, {"date": "2024-11-07", "close": 31.75, "volume": 4734128.0}, {"date": "2024-11-08", "close": 30.0, "volume": 9932695.0}, {"date": "2024-11-11", "close": 31.51, "volume": 13807370.0}, {"date": "2024-11-12", "close": 31.56, "volume": 3414504.0}, {"date": "2024-11-13", "close": 31.61, "volume": 2739578.0}, {"date": "2024-11-14", "close": 31.33, "volume": 4546426.0}, {"date": "2024-11-15", "close": 31.54, "volume": 3106157.0}, {"date": "2024-11-18", "close": 31.45, "volume": 3992148.0}, {"date": "2024-11-19", "close": 30.44, "volume": 4626257.0}, {"date": "2024-11-20", "close": 30.51, "volume": 4069237.0}, {"date": "2024-11-21", "close": 30.75, "volume": 5367629.0}, {"date": "2024-11-22", "close": 30.71, "volume": 6853625.0}, {"date": "2024-11-25", "close": 35.78, "volume": 29582160.0}, {"date": "2024-11-26", "close": 35.23, "volume": 8740446.0}, {"date": "2024-11-27", "close": 35.9, "volume": 5967770.0}, {"date": "2024-11-29", "close": 36.24, "volume": 3250198.0}, {"date": "2024-12-02", "close": 37.51, "volume": 6615285.0}, {"date": "2024-12-03", "close": 36.89, "volume": 3985631.0}, {"date": "2024-12-04", "close": 38.1, "volume": 4856603.0}, {"date": "2024-12-05", "close": 36.78, "volume": 4576484.0}, {"date": "2024-12-06", "close": 36.6, "volume": 5625789.0}, {"date": "2024-12-09", "close": 39.19, "volume": 6570228.0}, {"date": "2024-12-10", "close": 38.53, "volume": 4506671.0}, {"date": "2024-12-11", "close": 38.34, "volume": 3930089.0}, {"date": "2024-12-12", "close": 37.4, "volume": 2815949.0}, {"date": "2024-12-13", "close": 38.22, "volume": 3182032.0}, {"date": "2024-12-16", "close": 38.62, "volume": 4863393.0}, {"date": "2024-12-17", "close": 38.67, "volume": 3743823.0}, {"date": "2024-12-18", "close": 38.48, "volume": 3831285.0}, {"date": "2024-12-19", "close": 38.58, "volume": 3385507.0}, {"date": "2024-12-20", "close": 39.27, "volume": 8581267.0}, {"date": "2024-12-23", "close": 38.99, "volume": 2819909.0}, {"date": "2024-12-24", "close": 39.09, "volume": 981140.0}, {"date": "2024-12-26", "close": 38.2, "volume": 2780541.0}, {"date": "2024-12-27", "close": 38.18, "volume": 2752840.0}, {"date": "2024-12-30", "close": 38.88, "volume": 3019824.0}, {"date": "2024-12-31", "close": 38.77, "volume": 2361256.0}, {"date": "2025-01-02", "close": 37.91, "volume": 2901661.0}, {"date": "2025-01-03", "close": 37.7, "volume": 3324583.0}, {"date": "2025-01-06", "close": 36.55, "volume": 4220986.0}, {"date": "2025-01-07", "close": 36.85, "volume": 3432824.0}, {"date": "2025-01-08", "close": 36.97, "volume": 2213525.0}, {"date": "2025-01-10", "close": 36.41, "volume": 3799110.0}, {"date": "2025-01-13", "close": 36.78, "volume": 3540964.0}, {"date": "2025-01-14", "close": 36.79, "volume": 3152613.0}, {"date": "2025-01-15", "close": 36.93, "volume": 4276089.0}, {"date": "2025-01-16", "close": 36.68, "volume": 3636194.0}, {"date": "2025-01-17", "close": 36.75, "volume": 3152248.0}, {"date": "2025-01-21", "close": 37.29, "volume": 2316265.0}, {"date": "2025-01-22", "close": 37.48, "volume": 1957691.0}, {"date": "2025-01-23", "close": 37.29, "volume": 2866789.0}, {"date": "2025-01-24", "close": 36.99, "volume": 2087821.0}, {"date": "2025-01-27", "close": 36.63, "volume": 2984643.0}, {"date": "2025-01-28", "close": 38.22, "volume": 3165558.0}, {"date": "2025-01-29", "close": 37.6, "volume": 2415498.0}, {"date": "2025-01-30", "close": 38.37, "volume": 2284022.0}, {"date": "2025-01-31", "close": 37.61, "volume": 2105347.0}, {"date": "2025-02-03", "close": 38.0, "volume": 3469523.0}, {"date": "2025-02-04", "close": 38.79, "volume": 2748207.0}, {"date": "2025-02-05", "close": 38.75, "volume": 2086406.0}, {"date": "2025-02-06", "close": 37.48, "volume": 3205278.0}, {"date": "2025-02-07", "close": 35.89, "volume": 2949744.0}, {"date": "2025-02-10", "close": 35.48, "volume": 3468496.0}, {"date": "2025-02-11", "close": 35.45, "volume": 4512072.0}, {"date": "2025-02-12", "close": 36.04, "volume": 3797544.0}, {"date": "2025-02-13", "close": 36.43, "volume": 2362324.0}, {"date": "2025-02-14", "close": 36.47, "volume": 1835224.0}, {"date": "2025-02-18", "close": 40.0, "volume": 8148445.0}, {"date": "2025-02-19", "close": 40.1, "volume": 4782695.0}, {"date": "2025-02-20", "close": 40.34, "volume": 3718564.0}, {"date": "2025-02-21", "close": 38.59, "volume": 5441453.0}, {"date": "2025-02-24", "close": 39.87, "volume": 4869341.0}, {"date": "2025-02-25", "close": 40.63, "volume": 4482275.0}, {"date": "2025-02-26", "close": 41.08, "volume": 7216637.0}, {"date": "2025-02-27", "close": 35.86, "volume": 11074780.0}, {"date": "2025-02-28", "close": 36.23, "volume": 6642209.0}, {"date": "2025-03-03", "close": 35.33, "volume": 6003751.0}, {"date": "2025-03-04", "close": 34.25, "volume": 5742861.0}, {"date": "2025-03-05", "close": 34.62, "volume": 3736753.0}, {"date": "2025-03-06", "close": 34.2, "volume": 4212296.0}, {"date": "2025-03-07", "close": 32.62, "volume": 4653415.0}, {"date": "2025-03-10", "close": 30.46, "volume": 8303617.0}, {"date": "2025-03-11", "close": 29.8, "volume": 6502646.0}, {"date": "2025-03-12", "close": 29.29, "volume": 4883823.0}, {"date": "2025-03-13", "close": 28.45, "volume": 4320291.0}, {"date": "2025-03-14", "close": 29.5, "volume": 5219306.0}, {"date": "2025-03-17", "close": 30.24, "volume": 5437869.0}, {"date": "2025-03-18", "close": 29.98, "volume": 4037747.0}, {"date": "2025-03-19", "close": 30.24, "volume": 5886939.0}, {"date": "2025-03-20", "close": 30.1, "volume": 5287369.0}, {"date": "2025-03-21", "close": 30.28, "volume": 42058470.0}, {"date": "2025-03-24", "close": 32.42, "volume": 6723838.0}, {"date": "2025-03-25", "close": 32.2, "volume": 4757688.0}, {"date": "2025-03-26", "close": 31.79, "volume": 4626234.0}, {"date": "2025-03-27", "close": 31.9, "volume": 3363408.0}, {"date": "2025-03-28", "close": 30.95, "volume": 3958569.0}, {"date": "2025-03-31", "close": 30.32, "volume": 7184668.0}, {"date": "2025-04-01", "close": 30.63, "volume": 4712050.0}, {"date": "2025-04-02", "close": 31.77, "volume": 4263395.0}, {"date": "2025-04-03", "close": 27.85, "volume": 8688054.0}, {"date": "2025-04-04", "close": 27.29, "volume": 9961639.0}, {"date": "2025-04-07", "close": 27.13, "volume": 9575337.0}, {"date": "2025-04-08", "close": 25.51, "volume": 7841065.0}, {"date": "2025-04-09", "close": 30.01, "volume": 7946035.0}, {"date": "2025-04-10", "close": 27.62, "volume": 6803820.0}, {"date": "2025-04-11", "close": 26.64, "volume": 7878176.0}, {"date": "2025-04-14", "close": 28.65, "volume": 10021770.0}, {"date": "2025-04-15", "close": 27.63, "volume": 4784173.0}, {"date": "2025-04-16", "close": 27.5, "volume": 4168359.0}, {"date": "2025-04-17", "close": 28.42, "volume": 4852741.0}, {"date": "2025-04-21", "close": 27.71, "volume": 5032625.0}, {"date": "2025-04-22", "close": 28.75, "volume": 3941508.0}, {"date": "2025-04-23", "close": 28.74, "volume": 5209314.0}, {"date": "2025-04-24", "close": 29.75, "volume": 3868499.0}, {"date": "2025-04-25", "close": 29.58, "volume": 3024976.0}, {"date": "2025-04-28", "close": 31.22, "volume": 5691493.0}, {"date": "2025-04-29", "close": 30.83, "volume": 3526797.0}, {"date": "2025-04-30", "close": 30.51, "volume": 2772186.0}, {"date": "2025-05-01", "close": 30.05, "volume": 3911434.0}, {"date": "2025-05-02", "close": 31.19, "volume": 2876794.0}, {"date": "2025-05-05", "close": 30.32, "volume": 3307278.0}, {"date": "2025-05-06", "close": 29.87, "volume": 2627807.0}, {"date": "2025-05-07", "close": 30.49, "volume": 2509756.0}, {"date": "2025-05-08", "close": 31.74, "volume": 3140459.0}, {"date": "2025-05-09", "close": 31.05, "volume": 2329384.0}, {"date": "2025-05-12", "close": 33.43, "volume": 4863898.0}, {"date": "2025-05-13", "close": 33.67, "volume": 3073046.0}, {"date": "2025-05-14", "close": 34.03, "volume": 3641015.0}, {"date": "2025-05-15", "close": 33.97, "volume": 2665767.0}, {"date": "2025-05-16", "close": 33.76, "volume": 5680716.0}, {"date": "2025-05-19", "close": 33.58, "volume": 5259972.0}, {"date": "2025-05-20", "close": 33.46, "volume": 4007784.0}, {"date": "2025-05-21", "close": 31.17, "volume": 4526570.0}, {"date": "2025-05-22", "close": 31.38, "volume": 4085302.0}, {"date": "2025-05-23", "close": 30.27, "volume": 4249730.0}, {"date": "2025-05-27", "close": 30.54, "volume": 7606968.0}, {"date": "2025-05-28", "close": 30.48, "volume": 8570626.0}, {"date": "2025-05-29", "close": 28.58, "volume": 11888040.0}, {"date": "2025-05-30", "close": 28.12, "volume": 6155197.0}, {"date": "2025-06-02", "close": 26.73, "volume": 9521764.0}, {"date": "2025-06-03", "close": 27.15, "volume": 6370301.0}, {"date": "2025-06-04", "close": 27.04, "volume": 6019138.0}, {"date": "2025-06-05", "close": 26.59, "volume": 5165129.0}, {"date": "2025-06-06", "close": 26.63, "volume": 4339043.0}, {"date": "2025-06-09", "close": 26.83, "volume": 4724120.0}, {"date": "2025-06-10", "close": 26.65, "volume": 4772467.0}, {"date": "2025-06-11", "close": 26.26, "volume": 4102585.0}, {"date": "2025-06-12", "close": 26.11, "volume": 4446306.0}, {"date": "2025-06-13", "close": 25.21, "volume": 5886894.0}, {"date": "2025-06-16", "close": 25.83, "volume": 5745942.0}, {"date": "2025-06-17", "close": 27.13, "volume": 8635161.0}, {"date": "2025-06-18", "close": 27.66, "volume": 7239864.0}, {"date": "2025-06-20", "close": 28.25, "volume": 10346490.0}, {"date": "2025-06-23", "close": 28.77, "volume": 5797230.0}, {"date": "2025-06-24", "close": 28.71, "volume": 5780313.0}, {"date": "2025-06-25", "close": 28.81, "volume": 5707234.0}, {"date": "2025-06-26", "close": 29.14, "volume": 3880778.0}, {"date": "2025-06-27", "close": 30.06, "volume": 5144916.0}, {"date": "2025-06-30", "close": 29.96, "volume": 4770787.0}, {"date": "2025-07-01", "close": 32.15, "volume": 7497510.0}, {"date": "2025-07-02", "close": 32.78, "volume": 5603789.0}, {"date": "2025-07-03", "close": 33.14, "volume": 2765646.0}, {"date": "2025-07-07", "close": 32.8, "volume": 5673195.0}, {"date": "2025-07-08", "close": 33.51, "volume": 7767792.0}, {"date": "2025-07-09", "close": 32.95, "volume": 5990972.0}, {"date": "2025-07-10", "close": 33.65, "volume": 4073237.0}, {"date": "2025-07-11", "close": 32.84, "volume": 5319587.0}, {"date": "2025-07-14", "close": 31.9, "volume": 5253890.0}, {"date": "2025-07-15", "close": 31.19, "volume": 4063739.0}, {"date": "2025-07-16", "close": 30.78, "volume": 4111148.0}, {"date": "2025-07-17", "close": 31.71, "volume": 3909440.0}, {"date": "2025-07-18", "close": 31.78, "volume": 4055588.0}, {"date": "2025-07-21", "close": 32.36, "volume": 4529403.0}, {"date": "2025-07-22", "close": 33.11, "volume": 5056465.0}, {"date": "2025-07-23", "close": 33.01, "volume": 2981418.0}, {"date": "2025-07-24", "close": 31.43, "volume": 4828960.0}, {"date": "2025-07-25", "close": 31.56, "volume": 3723386.0}, {"date": "2025-07-28", "close": 31.01, "volume": 5399930.0}, {"date": "2025-07-29", "close": 30.94, "volume": 4044946.0}, {"date": "2025-07-30", "close": 30.05, "volume": 4839866.0}, {"date": "2025-07-31", "close": 28.96, "volume": 4679319.0}, {"date": "2025-08-01", "close": 28.17, "volume": 8824532.0}, {"date": "2025-08-04", "close": 28.8, "volume": 4643690.0}, {"date": "2025-08-05", "close": 28.93, "volume": 4512139.0}, {"date": "2025-08-06", "close": 29.11, "volume": 5129609.0}, {"date": "2025-08-07", "close": 29.29, "volume": 3409094.0}, {"date": "2025-08-08", "close": 28.51, "volume": 3296104.0}, {"date": "2025-08-11", "close": 27.96, "volume": 4387020.0}, {"date": "2025-08-12", "close": 28.52, "volume": 4129521.0}, {"date": "2025-08-13", "close": 29.6, "volume": 4675468.0}, {"date": "2025-08-14", "close": 28.71, "volume": 3374307.0}, {"date": "2025-08-15", "close": 28.68, "volume": 3769024.0}, {"date": "2025-08-18", "close": 30.16, "volume": 6902636.0}, {"date": "2025-08-19", "close": 29.82, "volume": 4798132.0}, {"date": "2025-08-20", "close": 29.62, "volume": 4375953.0}, {"date": "2025-08-21", "close": 29.42, "volume": 3304569.0}, {"date": "2025-08-22", "close": 31.09, "volume": 4793856.0}, {"date": "2025-08-25", "close": 31.13, "volume": 4528075.0}, {"date": "2025-08-26", "close": 31.35, "volume": 6775520.0}, {"date": "2025-08-27", "close": 31.54, "volume": 9095752.0}, {"date": "2025-08-28", "close": 29.36, "volume": 17267610.0}, {"date": "2025-08-29", "close": 29.21, "volume": 6943550.0}, {"date": "2025-09-02", "close": 29.56, "volume": 6907116.0}, {"date": "2025-09-03", "close": 30.56, "volume": 6785606.0}, {"date": "2025-09-04", "close": 31.87, "volume": 7499689.0}, {"date": "2025-09-05", "close": 29.41, "volume": 10018430.0}, {"date": "2025-09-08", "close": 28.48, "volume": 11482940.0}, {"date": "2025-09-09", "close": 28.22, "volume": 5986857.0}, {"date": "2025-09-10", "close": 28.16, "volume": 5568297.0}, {"date": "2025-09-11", "close": 27.87, "volume": 6499595.0}, {"date": "2025-09-12", "close": 27.21, "volume": 5153842.0}, {"date": "2025-09-15", "close": 26.46, "volume": 7499725.0}, {"date": "2025-09-16", "close": 26.02, "volume": 8220569.0}, {"date": "2025-09-17", "close": 25.73, "volume": 7853301.0}, {"date": "2025-09-18", "close": 26.29, "volume": 6771730.0}, {"date": "2025-09-19", "close": 25.09, "volume": 10546550.0}, {"date": "2025-09-22", "close": 25.9, "volume": 12574490.0}, {"date": "2025-09-23", "close": 26.56, "volume": 7053900.0}, {"date": "2025-09-24", "close": 26.78, "volume": 6444864.0}, {"date": "2025-09-25", "close": 25.84, "volume": 7687517.0}, {"date": "2025-09-26", "close": 26.66, "volume": 6427095.0}, {"date": "2025-09-29", "close": 26.06, "volume": 6513038.0}, {"date": "2025-09-30", "close": 25.76, "volume": 4136433.0}, {"date": "2025-10-01", "close": 25.65, "volume": 8248372.0}, {"date": "2025-10-02", "close": 25.66, "volume": 4904433.0}, {"date": "2025-10-03", "close": 25.88, "volume": 6026742.0}, {"date": "2025-10-06", "close": 26.43, "volume": 8420883.0}, {"date": "2025-10-07", "close": 25.68, "volume": 7010443.0}, {"date": "2025-10-08", "close": 26.0, "volume": 7102843.0}, {"date": "2025-10-09", "close": 25.76, "volume": 5436759.0}, {"date": "2025-10-10", "close": 25.02, "volume": 6979710.0}, {"date": "2025-10-13", "close": 25.79, "volume": 7447713.0}, {"date": "2025-10-14", "close": 26.1, "volume": 6751795.0}, {"date": "2025-10-15", "close": 25.8, "volume": 4989198.0}, {"date": "2025-10-16", "close": 26.01, "volume": 5565410.0}, {"date": "2025-10-17", "close": 26.5, "volume": 5926098.0}, {"date": "2025-10-20", "close": 25.78, "volume": 4685528.0}, {"date": "2025-10-21", "close": 26.37, "volume": 3859093.0}, {"date": "2025-10-22", "close": 26.07, "volume": 5323294.0}, {"date": "2025-10-23", "close": 27.05, "volume": 5179814.0}, {"date": "2025-10-24", "close": 27.0, "volume": 4165113.0}, {"date": "2025-10-27", "close": 26.04, "volume": 5682328.0}, {"date": "2025-10-28", "close": 26.09, "volume": 3331594.0}, {"date": "2025-10-29", "close": 24.91, "volume": 5935477.0}, {"date": "2025-10-30", "close": 23.93, "volume": 7605679.0}, {"date": "2025-10-31", "close": 24.48, "volume": 5926711.0}, {"date": "2025-11-03", "close": 24.23, "volume": 6599158.0}, {"date": "2025-11-04", "close": 23.6, "volume": 4784053.0}, {"date": "2025-11-05", "close": 23.65, "volume": 5265639.0}, {"date": "2025-11-06", "close": 22.66, "volume": 6036172.0}, {"date": "2025-11-07", "close": 22.91, "volume": 6013190.0}, {"date": "2025-11-10", "close": 22.43, "volume": 7185610.0}, {"date": "2025-11-11", "close": 21.96, "volume": 8378628.0}, {"date": "2025-11-12", "close": 22.4, "volume": 5635740.0}, {"date": "2025-11-13", "close": 21.99, "volume": 4312995.0}, {"date": "2025-11-14", "close": 22.0, "volume": 6283864.0}, {"date": "2025-11-17", "close": 21.45, "volume": 9805650.0}, {"date": "2025-11-18", "close": 21.1, "volume": 8053938.0}, {"date": "2025-11-19", "close": 21.04, "volume": 9501202.0}, {"date": "2025-11-20", "close": 15.82, "volume": 41134950.0}, {"date": "2025-11-21", "close": 14.85, "volume": 29268510.0}, {"date": "2025-11-24", "close": 15.56, "volume": 18628900.0}, {"date": "2025-11-25", "close": 16.9, "volume": 15683460.0}, {"date": "2025-11-26", "close": 17.37, "volume": 8935779.0}, {"date": "2025-11-28", "close": 17.41, "volume": 3055331.0}, {"date": "2025-12-01", "close": 18.98, "volume": 19082820.0}, {"date": "2025-12-02", "close": 18.6, "volume": 7873195.0}, {"date": "2025-12-03", "close": 19.01, "volume": 8839547.0}, {"date": "2025-12-04", "close": 19.01, "volume": 5755806.0}, {"date": "2025-12-05", "close": 18.83, "volume": 6243890.0}, {"date": "2025-12-08", "close": 19.65, "volume": 8844207.0}, {"date": "2025-12-09", "close": 19.02, "volume": 5915065.0}, {"date": "2025-12-10", "close": 19.53, "volume": 7637402.0}, {"date": "2025-12-11", "close": 19.94, "volume": 6314625.0}, {"date": "2025-12-12", "close": 20.05, "volume": 5023612.0}, {"date": "2025-12-15", "close": 19.72, "volume": 8712290.0}, {"date": "2025-12-16", "close": 19.64, "volume": 5061092.0}, {"date": "2025-12-17", "close": 19.67, "volume": 7201547.0}, {"date": "2025-12-18", "close": 19.62, "volume": 5375494.0}, {"date": "2025-12-19", "close": 19.79, "volume": 9301163.0}, {"date": "2025-12-22", "close": 19.28, "volume": 6588158.0}, {"date": "2025-12-23", "close": 19.25, "volume": 6057684.0}, {"date": "2025-12-24", "close": 19.72, "volume": 3264646.0}, {"date": "2025-12-26", "close": 19.79, "volume": 4497104.0}, {"date": "2025-12-29", "close": 20.43, "volume": 7700114.0}, {"date": "2025-12-30", "close": 20.19, "volume": 4843810.0}, {"date": "2025-12-31", "close": 20.08, "volume": 5062516.0}, {"date": "2026-01-02", "close": 20.74, "volume": 6765879.0}, {"date": "2026-01-05", "close": 20.23, "volume": 6826118.0}, {"date": "2026-01-06", "close": 22.04, "volume": 8924587.0}, {"date": "2026-01-07", "close": 21.95, "volume": 4779494.0}, {"date": "2026-01-08", "close": 22.77, "volume": 5267585.0}, {"date": "2026-01-09", "close": 23.29, "volume": 5980745.0}, {"date": "2026-01-12", "close": 22.57, "volume": 5525151.0}, {"date": "2026-01-13", "close": 22.98, "volume": 4516358.0}, {"date": "2026-01-14", "close": 23.02, "volume": 5291282.0}, {"date": "2026-01-15", "close": 23.4, "volume": 3676957.0}, {"date": "2026-01-16", "close": 23.27, "volume": 3588379.0}, {"date": "2026-01-20", "close": 21.65, "volume": 4778352.0}, {"date": "2026-01-21", "close": 22.26, "volume": 4347481.0}, {"date": "2026-01-22", "close": 22.58, "volume": 4132096.0}, {"date": "2026-01-23", "close": 22.2, "volume": 2905515.0}, {"date": "2026-01-26", "close": 21.45, "volume": 3892191.0}, {"date": "2026-01-27", "close": 21.44, "volume": 3286431.0}, {"date": "2026-01-28", "close": 21.63, "volume": 5176516.0}, {"date": "2026-01-29", "close": 20.73, "volume": 4824722.0}, {"date": "2026-01-30", "close": 21.8, "volume": 6085478.0}, {"date": "2026-02-02", "close": 22.24, "volume": 3888381.0}, {"date": "2026-02-03", "close": 22.09, "volume": 4656498.0}, {"date": "2026-02-04", "close": 22.62, "volume": 4314575.0}, {"date": "2026-02-05", "close": 22.24, "volume": 3569564.0}, {"date": "2026-02-06", "close": 23.05, "volume": 4586108.0}, {"date": "2026-02-09", "close": 23.11, "volume": 4407648.0}, {"date": "2026-02-10", "close": 22.48, "volume": 3763685.0}, {"date": "2026-02-11", "close": 22.41, "volume": 5196675.0}, {"date": "2026-02-12", "close": 22.86, "volume": 5006561.0}, {"date": "2026-02-13", "close": 24.07, "volume": 5425012.0}, {"date": "2026-02-17", "close": 24.67, "volume": 7271668.0}, {"date": "2026-02-18", "close": 23.91, "volume": 5953877.0}, {"date": "2026-02-19", "close": 24.14, "volume": 4090799.0}, {"date": "2026-02-20", "close": 24.38, "volume": 6974977.0}, {"date": "2026-02-23", "close": 22.52, "volume": 6441490.0}, {"date": "2026-02-24", "close": 23.26, "volume": 6068526.0}, {"date": "2026-02-25", "close": 22.67, "volume": 4332041.0}, {"date": "2026-02-26", "close": 23.31, "volume": 4459821.0}, {"date": "2026-02-27", "close": 22.76, "volume": 5314859.0}, {"date": "2026-03-02", "close": 22.04, "volume": 4769283.0}, {"date": "2026-03-03", "close": 22.43, "volume": 6293955.0}, {"date": "2026-03-04", "close": 23.01, "volume": 10759320.0}, {"date": "2026-03-05", "close": 22.29, "volume": 6670464.0}, {"date": "2026-03-06", "close": 20.8, "volume": 6408539.0}, {"date": "2026-03-09", "close": 21.62, "volume": 6340032.0}, {"date": "2026-03-10", "close": 20.44, "volume": 5741574.0}, {"date": "2026-03-11", "close": 20.05, "volume": 4245199.0}, {"date": "2026-03-12", "close": 18.78, "volume": 6006232.0}, {"date": "2026-03-13", "close": 19.5, "volume": 7681670.0}, {"date": "2026-03-16", "close": 20.42, "volume": 6828898.0}, {"date": "2026-03-17", "close": 20.27, "volume": 4547386.0}, {"date": "2026-03-18", "close": 19.98, "volume": 3386132.0}, {"date": "2026-03-19", "close": 20.33, "volume": 3716168.0}, {"date": "2026-03-20", "close": 19.41, "volume": 5523486.0}, {"date": "2026-03-23", "close": 18.57, "volume": 7614217.0}, {"date": "2026-03-24", "close": 18.06, "volume": 5845947.0}, {"date": "2026-03-25", "close": 18.19, "volume": 6047186.0}, {"date": "2026-03-26", "close": 17.83, "volume": 4934883.0}, {"date": "2026-03-27", "close": 16.8, "volume": 5080365.0}, {"date": "2026-03-30", "close": 18.67, "volume": 13290400.0}, {"date": "2026-03-31", "close": 18.67, "volume": 6771121.0}, {"date": "2026-04-01", "close": 19.33, "volume": 5490532.0}, {"date": "2026-04-02", "close": 18.57, "volume": 4472954.0}, {"date": "2026-04-06", "close": 18.11, "volume": 6490794.0}, {"date": "2026-04-07", "close": 18.09, "volume": 8131986.0}, {"date": "2026-04-08", "close": 17.94, "volume": 7903610.0}, {"date": "2026-04-09", "close": 18.42, "volume": 7121764.0}, {"date": "2026-04-10", "close": 18.1, "volume": 4425394.0}, {"date": "2026-04-13", "close": 18.35, "volume": 5084399.0}, {"date": "2026-04-14", "close": 18.3, "volume": 5091272.0}, {"date": "2026-04-15", "close": 17.94, "volume": 4377319.0}, {"date": "2026-04-16", "close": 18.04, "volume": 5163850.0}, {"date": "2026-04-17", "close": 19.41, "volume": 9855558.0}, {"date": "2026-04-20", "close": 20.9, "volume": 6670838.0}, {"date": "2026-04-21", "close": 20.49, "volume": 6244421.0}, {"date": "2026-04-22", "close": 20.54, "volume": 5714526.0}, {"date": "2026-04-23", "close": 20.5, "volume": 4720015.0}, {"date": "2026-04-24", "close": 20.09, "volume": 5034252.0}, {"date": "2026-04-27", "close": 18.99, "volume": 6772203.0}, {"date": "2026-04-28", "close": 19.26, "volume": 4099110.0}, {"date": "2026-04-29", "close": 18.33, "volume": 4614947.0}, {"date": "2026-04-30", "close": 19.44, "volume": 5951346.0}, {"date": "2026-05-01", "close": 19.21, "volume": 4766185.0}, {"date": "2026-05-04", "close": 18.56, "volume": 6357622.0}, {"date": "2026-05-05", "close": 18.4, "volume": 7390946.0}, {"date": "2026-05-06", "close": 19.2, "volume": 5439739.0}, {"date": "2026-05-07", "close": 19.3, "volume": 5069915.0}, {"date": "2026-05-08", "close": 19.73, "volume": 6045584.0}, {"date": "2026-05-11", "close": 19.16, "volume": 5110893.0}, {"date": "2026-05-12", "close": 19.09, "volume": 6057948.0}, {"date": "2026-05-13", "close": 18.74, "volume": 5171661.0}, {"date": "2026-05-14", "close": 17.95, "volume": 4465234.0}, {"date": "2026-05-15", "close": 17.09, "volume": 5307306.0}, {"date": "2026-05-18", "close": 16.21, "volume": 9324344.0}, {"date": "2026-05-19", "close": 16.11, "volume": 5415737.0}, {"date": "2026-05-20", "close": 16.88, "volume": 5947075.0}, {"date": "2026-05-21", "close": 17.32, "volume": 5070860.0}, {"date": "2026-05-22", "close": 17.76, "volume": 4057044.0}, {"date": "2026-05-26", "close": 17.73, "volume": 9586241.0}, {"date": "2026-05-27", "close": 19.45, "volume": 18204690.0}, {"date": "2026-05-28", "close": 20.36, "volume": 8243810.0}, {"date": "2026-05-29", "close": 20.02, "volume": 6785339.0}, {"date": "2026-06-01", "close": 18.63, "volume": 6465828.0}, {"date": "2026-06-02", "close": 18.72, "volume": 5604230.0}, {"date": "2026-06-03", "close": 18.02, "volume": 4511076.0}, {"date": "2026-06-04", "close": 17.94, "volume": 4746039.0}, {"date": "2026-06-05", "close": 17.43, "volume": 4486787.0}, {"date": "2026-06-08", "close": 18.3, "volume": 5933285.0}, {"date": "2026-06-09", "close": 18.3, "volume": 5645692.0}, {"date": "2026-06-10", "close": 18.12, "volume": 5169907.0}, {"date": "2026-06-11", "close": 18.82, "volume": 4838755.0}, {"date": "2026-06-12", "close": 19.4, "volume": 4612980.0}, {"date": "2026-06-15", "close": 19.46, "volume": 6029721.0}, {"date": "2026-06-16", "close": 21.07, "volume": 8159178.0}, {"date": "2026-06-17", "close": 20.48, "volume": 4938600.0}, {"date": "2026-06-18", "close": 20.56, "volume": 6141834.0}, {"date": "2026-06-22", "close": 19.63, "volume": 6873042.0}, {"date": "2026-06-23", "close": 20.72, "volume": 6305952.0}, {"date": "2026-06-24", "close": 21.81, "volume": 5061388.0}, {"date": "2026-06-25", "close": 21.82, "volume": 5848507.0}, {"date": "2026-06-26", "close": 22.86, "volume": 6573608.0}, {"date": "2026-06-29", "close": 23.5, "volume": 6327408.0}, {"date": "2026-06-30", "close": 23.13, "volume": 6258236.0}, {"date": "2026-07-01", "close": 22.37, "volume": 5835777.0}, {"date": "2026-07-02", "close": 21.96, "volume": 5891099.0}, {"date": "2026-07-06", "close": 21.92, "volume": 4514114.0}, {"date": "2026-07-07", "close": 20.62, "volume": 6842283.0}, {"date": "2026-07-08", "close": 19.39, "volume": 7959023.0}, {"date": "2026-07-09", "close": 19.93, "volume": 4209321.0}, {"date": "2026-07-10", "close": 20.33, "volume": 3728103.0}, {"date": "2026-07-13", "close": 20.42, "volume": 4601907.0}, {"date": "2026-07-14", "close": 20.04, "volume": 4379902.0}, {"date": "2026-07-15", "close": 20.66, "volume": 4456294.0}, {"date": "2026-07-16", "close": 21.12, "volume": 5810551.0}, {"date": "2026-07-17", "close": 20.87, "volume": 5030882.0}, {"date": "2026-07-20", "close": 20.51, "volume": 4479524.0}, {"date": "2026-07-21", "close": 20.27, "volume": 4908775.0}, {"date": "2026-07-22", "close": 20.06, "volume": 3799627.0}, {"date": "2026-07-23", "close": 19.34, "volume": 4875110.0}, {"date": "2026-07-24", "close": 19.9, "volume": 4537960.0}, {"date": "2026-07-27", "close": 20.49, "volume": 5512550.0}, {"date": "2026-07-28", "close": 20.5, "volume": 4933475.0}, {"date": "2026-07-29", "close": 19.7, "volume": 5338034.0}, {"date": "2026-07-30", "close": 19.95, "volume": 4067945.0}, {"date": "2026-07-31", "close": 20.12, "volume": 4038267.0}, {"date": "2026-08-03", "close": 20.97, "volume": 4806021.0}, {"date": "2026-08-04", "close": 21.06, "volume": 4323171.0}, {"date": "2026-08-05", "close": 20.79, "volume": 3719709.0}, {"date": "2026-08-06", "close": 20.14, "volume": 4647257.0}, {"date": "2026-08-07", "close": 20.36, "volume": 4636056.0}], "refreshing": true}