{"ticker": "BKR", "overview": {"cik": "1701605", "ticker": "BKR", "name": "Baker Hughes Co", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001675255-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001701605-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000308", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001701605-26-000021", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-16", "title": "Employee share plan", "accession": "0001193125-26-306105", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305477", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001588503-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004993", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001709160-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004816", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276600", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002057831-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001709160-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004644", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004643", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004585", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001979376-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004291", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001948293-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001531769-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001367862-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001232377-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001293588-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001566514-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001958161-26-000011", "price_sensitive": false}]}, "description": "Baker Hughes Co trades as BKR on the NASDAQ and is registered in the United States, classified under Oil & Gas Field Machinery & Equipment (SIC 3533). Privy Trades holds 294 insider filings for the company, from September 2019 to July 2026. Across those, 19 insiders disclosed 2 open-market purchases totalling $333.27K against 86 sales totalling $6.39B. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 333268.4, "sell_n": 86, "sell_sum": 6387057857.570001, "net": -6386724589.170001, "insiders": 19, "first_date": "2019-09-11", "last_date": "2026-07-01"}, "metrics": {"ticker": "BKR", "has_prices": true, "as_of": "2026-08-07", "last": 61.55, "prev_close": 62.75, "change": -1.2000000000000028, "change_pct": -0.01912350597609566, "session_volume": 7322512.0, "vwap_5": 61.64470067002486, "vwap_20": 58.48904900088543, "vwap_60": 59.814594488807465, "vwap_250": 55.47186735213941, "high_52w": 69.67, "low_52w": 44.47, "avg_volume_20": 9091920.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001675255-26-000006", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Amerino Gatti", "who_key": "Gatti Amerino", "role": "EVP, Oilfield Services & Equip", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 245650.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000167525526000006/0001675255-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "13DG-0000019617-26-000308", "src": "13DG", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Baker Hughes Co", "who_key": "Baker Hughes Co", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Baker Hughes Co moves to a 6.9% passive stake in BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/0000019617-26-000308-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "0001588503-26-000014", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Maria C. Borras", "who_key": "BORRAS MARIA C", "role": "Chief Growth & Experience Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3963600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider sells $4M of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000158850326000014/0001588503-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001709160-26-000016", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Lorenzo Simonelli", "who_key": "Simonelli Lorenzo", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10599844.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO offloads $10.6M of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000016/0001709160-26-000016-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192471}, {"id": "0002057831-26-000014", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Ahmed Farhan Moghal", "who_key": "Moghal Ahmed Farhan", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1459192.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO trims $1.5M of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000205783126000014/0002057831-26-000014-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001709160-26-000014", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Lorenzo Simonelli", "who_key": "Simonelli Lorenzo", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11494200.959999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO offloads $11.5M of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000014/0001709160-26-000014-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}, {"id": "0001979376-26-000006", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Rebecca L. Charlton", "who_key": "Charlton Rebecca L", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 326751.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider offloads $327K of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000197937626000006/0001979376-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0002005621-26-000002", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Abdulaziz M. Al Gudaimi", "who_key": "Al Gudaimi Abdulaziz M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000200562126000002/0002005621-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001466308-26-000004", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "William G. Beattie", "who_key": "Beattie William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000146630826000004/0001466308-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001164027-26-000002", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Gregory D. Brenneman", "who_key": "BRENNEMAN GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000116402726000002/0001164027-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001958161-26-000011", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Shirley Ann Edwards", "who_key": "Edwards Shirley Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000195816126000011/0001958161-26-000011-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001566514-26-000006", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Ilham Kadri", "who_key": "Kadri Ilham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000156651426000006/0001566514-26-000006-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001293588-26-000002", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Mohsen Sohi", "who_key": "Sohi Mohsen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000129358826000002/0001293588-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001232377-26-000010", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "John G. Rice", "who_key": "RICE JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000123237726000010/0001232377-26-000010-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001367862-26-000002", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Cynthia B. Carroll", "who_key": "Carroll Cynthia B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000136786226000002/0001367862-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001531769-26-000002", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Michael R. Dumais", "who_key": "Dumais Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000153176926000002/0001531769-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001948293-26-000012", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "James E. Apostolides", "who_key": "Apostolides James E", "role": "Chief Infra & Performance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 814375.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider sells $814K of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000194829326000012/0001948293-26-000012-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "13DG-0000019617-26-000196", "src": "13DG", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Baker Hughes Co", "who_key": "Baker Hughes Co", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Baker Hughes Co moves to a 5.8% passive stake in BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/0000019617-26-000196-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0000019617-26-000141", "src": "13DG", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Baker Hughes Co", "who_key": "Baker Hughes Co", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Baker Hughes Co adjusts its stake in BKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/0000019617-26-000141-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "13DG-0002100119-26-000205", "src": "13DG", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Baker Hughes Co", "who_key": "Baker Hughes Co", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Baker Hughes Co crosses 5% of BKR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/0002100119-26-000205-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0001588503-26-000012", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Maria C. Borras", "who_key": "BORRAS MARIA C", "role": "Chief Growth & Experience Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3302298.2199999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider sells $3.3M of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000158850326000012/0001588503-26-000012-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333591}, {"id": "0002006809-26-000012", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Maria Georgia Magno", "who_key": "Magno Maria Georgia", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 298919.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider offloads $299K of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000200680926000012/0002006809-26-000012-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340791}, {"id": "0001709160-26-000012", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Lorenzo Simonelli", "who_key": "Simonelli Lorenzo", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 16025801.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO sells $16M of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000012/0001709160-26-000012-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340791}, {"id": "0001709160-26-000010", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Lorenzo Simonelli", "who_key": "Simonelli Lorenzo", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10874614.200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000010/0001709160-26-000010-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345111}, {"id": "0001948293-26-000010", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "James E. Apostolides", "who_key": "Apostolides James E", "role": "Chief Infra & Performance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 689827.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000194829326000010/0001948293-26-000010-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345111}, {"id": "0002057831-26-000012", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Ahmed Farhan Moghal", "who_key": "Moghal Ahmed Farhan", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 847229.7000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000205783126000012/0002057831-26-000012-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345111}, {"id": "0002006809-26-000010", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Maria Georgia Magno", "who_key": "Magno Maria Georgia", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 278563.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000200680926000010/0002006809-26-000010-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345111}, {"id": "0001588503-26-000010", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Maria C. Borras", "who_key": "BORRAS MARIA C", "role": "Chief Growth & Experience Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2364093.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000158850326000010/0001588503-26-000010-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345111}, {"id": "0001709160-26-000008", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Lorenzo Simonelli", "who_key": "Simonelli Lorenzo", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 16663610.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO sells $16.7M of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000008/0001709160-26-000008-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350871}, {"id": "0002057831-26-000010", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Ahmed Farhan Moghal", "who_key": "Moghal Ahmed Farhan", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 257844.47999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000205783126000010/0002057831-26-000010-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362391}], "recent_buys": [{"id": "0001701605-22-000115", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Michael R. Dumais", "who_key": "Dumais Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 243900.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director buys $244K of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000115/0001701605-22-000115-index.htm", "trade_date": "2022-07-21", "timestamp": "2022-07-21", "mins": 2254551}, {"id": "0001701605-23-000092", "src": "INSIDERS", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "William G. Beattie", "who_key": "Beattie William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89368.4, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Board member picks up $89K of BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160523000092/0001701605-23-000092-index.htm", "trade_date": "2019-09-11", "timestamp": "2019-09-11", "mins": 3757911}], "institutional": [{"id": "13DG-0000019617-26-000308", "src": "13DG", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Baker Hughes Co", "who_key": "Baker Hughes Co", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Baker Hughes Co moves to a 6.9% passive stake in BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/0000019617-26-000308-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0000019617-26-000196", "src": "13DG", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Baker Hughes Co", "who_key": "Baker Hughes Co", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Baker Hughes Co moves to a 5.8% passive stake in BKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/0000019617-26-000196-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0000019617-26-000141", "src": "13DG", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Baker Hughes Co", "who_key": "Baker Hughes Co", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Baker Hughes Co adjusts its stake in BKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/0000019617-26-000141-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "13DG-0002100119-26-000205", "src": "13DG", "ticker": "BKR", "cik": "1701605", "company": "Baker Hughes Co", "company_raw": "Baker Hughes Co", "who": "Baker Hughes Co", "who_key": "Baker Hughes Co", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Baker Hughes Co crosses 5% of BKR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/0002100119-26-000205-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Baker Hughes Company - Common Stock", "new_value": "Baker Hughes Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001701605", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001701605", "applied": 1, "detected_at": "2026-09-10T16:51:36.615065"}]}, "key_people": [{"who": "General Electric Co", "who_key": "GENERAL ELECTRIC CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6222256173.3, "net": -6222256173.3, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2481289705.7000003, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000094787122000523/0000947871-22-000523-index.htm"}, {"action": "SELL", "amount": 1301541883.2, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000094787122000145/0000947871-22-000145-index.htm"}, {"action": "SELL", "amount": 1184524450.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000094787121001139/0000947871-21-001139-index.htm"}, {"action": "SELL", "amount": 1254900134.3999999, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000094787121000869/0000947871-21-000869-index.htm"}], "latest": {"action": "SELL", "amount": 2481289705.7000003, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000094787122000523/0000947871-22-000523-index.htm"}}, {"who": "Lorenzo Simonelli", "who_key": "Simonelli Lorenzo", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 102646037.9, "net": -102646037.9, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10599844.73, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000016/0001709160-26-000016-index.htm"}, {"action": "SELL", "amount": 11494200.959999999, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000014/0001709160-26-000014-index.htm"}, {"action": "SELL", "amount": 16025801.26, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000012/0001709160-26-000012-index.htm"}, {"action": "SELL", "amount": 16663610.09, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000008/0001709160-26-000008-index.htm"}, {"action": "SELL", "amount": 23390150.560000002, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000109/0001701605-25-000109-index.htm"}, {"action": "SELL", "amount": 4000010.0, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160524000118/0001701605-24-000118-index.htm"}, {"action": "SELL", "amount": 4405725.3, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160524000113/0001701605-24-000113-index.htm"}, {"action": "SELL", "amount": 4263000.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000162828023028859/0001628280-23-028859-index.htm"}, {"action": "SELL", "amount": 4347525.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000162828023027273/0001628280-23-027273-index.htm"}, {"action": "SELL", "amount": 3851170.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000099/0001701605-22-000099-index.htm"}, {"action": "SELL", "amount": 3605000.0, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000098/0001701605-22-000098-index.htm"}], "latest": {"action": "SELL", "amount": 10599844.73, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170916026000016/0001709160-26-000016-index.htm"}}, {"who": "Maria C. Borras", "who_key": "BORRAS MARIA C", "role": "Chief Growth & Experience Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27446615.35, "net": -27446615.35, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3963600.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000158850326000014/0001588503-26-000014-index.htm"}, {"action": "SELL", "amount": 3302298.2199999997, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000158850326000012/0001588503-26-000012-index.htm"}, {"action": "SELL", "amount": 3217593.7399999998, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000158850326000008/0001588503-26-000008-index.htm"}, {"action": "SELL", "amount": 2361474.18, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000158850325000003/0001588503-25-000003-index.htm"}, {"action": "SELL", "amount": 223400.0, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000101/0001701605-25-000101-index.htm"}, {"action": "SELL", "amount": 2077770.4000000001, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000097/0001701605-25-000097-index.htm"}, {"action": "SELL", "amount": 3282190.0, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000011/0001701605-25-000011-index.htm"}, {"action": "SELL", "amount": 1791360.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160524000101/0001701605-24-000101-index.htm"}, {"action": "SELL", "amount": 335300.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160523000084/0001701605-23-000084-index.htm"}, {"action": "SELL", "amount": 344900.0, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000162828023036740/0001628280-23-036740-index.htm"}, {"action": "SELL", "amount": 352000.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000162828023033821/0001628280-23-033821-index.htm"}, {"action": "SELL", "amount": 365600.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000162828023031382/0001628280-23-031382-index.htm"}, {"action": "SELL", "amount": 354900.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000162828023027268/0001628280-23-027268-index.htm"}, {"action": "SELL", "amount": 303454.23, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160523000030/0001701605-23-000030-index.htm"}, {"action": "SELL", "amount": 284519.0, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160523000004/0001701605-23-000004-index.htm"}, {"action": "SELL", "amount": 1873395.22, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000180/0001701605-22-000180-index.htm"}, {"action": "SELL", "amount": 666310.08, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000054/0001701605-22-000054-index.htm"}, {"action": "SELL", "amount": 309550.27999999997, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000123/0001701605-21-000123-index.htm"}, {"action": "SELL", "amount": 331240.0, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000122/0001701605-21-000122-index.htm"}, {"action": "SELL", "amount": 350140.0, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000119/0001701605-21-000119-index.htm"}, {"action": "SELL", "amount": 348040.0, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000115/0001701605-21-000115-index.htm"}, {"action": "SELL", "amount": 355880.0, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000102/0001701605-21-000102-index.htm"}, {"action": "SELL", "amount": 232100.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000090/0001701605-21-000090-index.htm"}, {"action": "SELL", "amount": 212200.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000089/0001701605-21-000089-index.htm"}, {"action": "SELL", "amount": 207399.99999999997, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000088/0001701605-21-000088-index.htm"}], "latest": {"action": "SELL", "amount": 3963600.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000158850326000014/0001588503-26-000014-index.htm"}}, {"who": "Nancy Buese", "who_key": "Buese Nancy", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4677610.37, "net": -4677610.37, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3709600.0, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000053/0001701605-25-000053-index.htm"}, {"action": "SELL", "amount": 406900.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160524000139/0001701605-24-000139-index.htm"}, {"action": "SELL", "amount": 190100.00000000003, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160524000135/0001701605-24-000135-index.htm"}, {"action": "SELL", "amount": 371010.37, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160524000133/0001701605-24-000133-index.htm"}], "latest": {"action": "SELL", "amount": 3709600.0, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000053/0001701605-25-000053-index.htm"}}, {"who": "Neil Saunders", "who_key": "Saunders Neil", "role": "EVP, Oilfield Equipment", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4127053.2399999998, "net": -4127053.2399999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3630594.88, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000161/0001701605-22-000161-index.htm"}, {"action": "SELL", "amount": 496458.36000000004, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000052/0001701605-22-000052-index.htm"}], "latest": {"action": "SELL", "amount": 3630594.88, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000161/0001701605-22-000161-index.htm"}}, {"who": "Brian Worrell", "who_key": "Worrell Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3985701.0700000003, "net": -3985701.0700000003, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1772500.5, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000051/0001701605-22-000051-index.htm"}, {"action": "SELL", "amount": 754470.48, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000118/0001701605-21-000118-index.htm"}, {"action": "SELL", "amount": 729218.38, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000116/0001701605-21-000116-index.htm"}, {"action": "SELL", "amount": 729511.7100000001, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160521000114/0001701605-21-000114-index.htm"}], "latest": {"action": "SELL", "amount": 1772500.5, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000051/0001701605-22-000051-index.htm"}}, {"who": "James E. Apostolides", "who_key": "Apostolides James E", "role": "Chief Infra & Performance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3921006.98, "net": -3921006.98, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 814375.62, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000194829326000012/0001948293-26-000012-index.htm"}, {"action": "SELL", "amount": 1542725.76, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000194829326000008/0001948293-26-000008-index.htm"}, {"action": "SELL", "amount": 310800.0, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000194829325000004/0001948293-25-000004-index.htm"}, {"action": "SELL", "amount": 138662.0, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000077/0001701605-25-000077-index.htm"}, {"action": "SELL", "amount": 196698.6, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000057/0001701605-25-000057-index.htm"}, {"action": "SELL", "amount": 358318.64999999997, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160525000051/0001701605-25-000051-index.htm"}, {"action": "SELL", "amount": 169400.0, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160524000061/0001701605-24-000061-index.htm"}, {"action": "SELL", "amount": 294400.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160524000049/0001701605-24-000049-index.htm"}, {"action": "SELL", "amount": 95626.35, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000162828023022529/0001628280-23-022529-index.htm"}], "latest": {"action": "SELL", "amount": 814375.62, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000194829326000012/0001948293-26-000012-index.htm"}}, {"who": "Rami Qasem", "who_key": "Qasem Rami", "role": "EVP, Digital Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2829720.0, "net": -2829720.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2247120.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000166/0001701605-22-000166-index.htm"}, {"action": "SELL", "amount": 582600.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000053/0001701605-22-000053-index.htm"}], "latest": {"action": "SELL", "amount": 2247120.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701605/000170160522000166/0001701605-22-000166-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001675255-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001701605-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000308", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001701605-26-000021", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-16", "title": "Employee share plan", "accession": "0001193125-26-306105", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305477", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001588503-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004993", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001709160-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004816", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276600", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002057831-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001709160-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004644", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004643", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004585", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001979376-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004291", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001948293-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001531769-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001367862-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001232377-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001293588-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001566514-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001958161-26-000011", "price_sensitive": false}], "performance": {"ticker": "BKR", "has_prices": true, "summary": {"n": 5, "avg": 0.8987103424939615, "win_rate": 1.0, "best": 1.7613279497532526, "worst": 0.3766495191232386, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 44.71, "return": 0.3766495191232386}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 42.86, "return": 0.43607092860475966}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 42.46, "return": 0.4495996231747526}, {"who": "Dumais Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 243900.0, "date": "2022-07-21", "score": 53.7, "ref_price": 24.92, "return": 1.469903691813804}, {"who": "Beattie William G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89368.4, "date": "2019-09-11", "score": 43.0, "ref_price": 22.29, "return": 1.7613279497532526}]}, "price_series": [{"date": "2017-07-05", "close": 37.25, "volume": 5839811.0}, {"date": "2017-07-06", "close": 37.01, "volume": 5091546.0}, {"date": "2017-07-07", "close": 37.91, "volume": 6048117.0}, {"date": "2017-07-10", "close": 37.23, "volume": 4721508.0}, {"date": "2017-07-11", "close": 37.35, "volume": 2796240.0}, {"date": "2017-07-12", "close": 37.37, "volume": 3268809.0}, {"date": "2017-07-13", "close": 36.84, "volume": 4086748.0}, {"date": "2017-07-14", "close": 37.35, "volume": 2874663.0}, {"date": "2017-07-17", "close": 37.64, "volume": 3926058.0}, {"date": "2017-07-18", "close": 36.75, "volume": 3278954.0}, {"date": "2017-07-19", "close": 36.54, "volume": 4235240.0}, {"date": "2017-07-20", "close": 34.97, "volume": 6566168.0}, {"date": "2017-07-21", "close": 34.12, "volume": 7851485.0}, {"date": "2017-07-24", "close": 34.36, "volume": 2851511.0}, {"date": "2017-07-25", "close": 35.25, "volume": 2979840.0}, {"date": "2017-07-26", "close": 36.05, "volume": 3826003.0}, {"date": "2017-07-27", "close": 36.16, "volume": 4593651.0}, {"date": "2017-07-28", "close": 37.1, "volume": 4263752.0}, {"date": "2017-07-31", "close": 36.89, "volume": 3322672.0}, {"date": "2017-08-01", "close": 35.7, "volume": 2956032.0}, {"date": "2017-08-02", "close": 35.35, "volume": 3405697.0}, {"date": "2017-08-03", "close": 35.31, "volume": 3200147.0}, {"date": "2017-08-04", "close": 35.23, "volume": 3115457.0}, {"date": "2017-08-07", "close": 34.56, "volume": 2058527.0}, {"date": "2017-08-08", "close": 34.94, "volume": 2155678.0}, {"date": "2017-08-09", "close": 35.02, "volume": 2267019.0}, {"date": "2017-08-10", "close": 34.7, "volume": 1984469.0}, {"date": "2017-08-11", "close": 34.29, "volume": 1193191.0}, {"date": "2017-08-14", "close": 34.26, "volume": 1933549.0}, {"date": "2017-08-15", "close": 34.31, "volume": 2158440.0}, {"date": "2017-08-16", "close": 33.83, "volume": 1383406.0}, {"date": "2017-08-17", "close": 32.8, "volume": 2201993.0}, {"date": "2017-08-18", "close": 32.77, "volume": 3248495.0}, {"date": "2017-08-21", "close": 32.54, "volume": 2342154.0}, {"date": "2017-08-22", "close": 32.69, "volume": 1874751.0}, {"date": "2017-08-23", "close": 33.04, "volume": 1579226.0}, {"date": "2017-08-24", "close": 32.82, "volume": 1787191.0}, {"date": "2017-08-25", "close": 33.26, "volume": 2037096.0}, {"date": "2017-08-28", "close": 33.25, "volume": 2518129.0}, {"date": "2017-08-29", "close": 33.75, "volume": 2252995.0}, {"date": "2017-08-30", "close": 33.51, "volume": 1637489.0}, {"date": "2017-08-31", "close": 33.9, "volume": 3648294.0}, {"date": "2017-09-01", "close": 34.3, "volume": 1724403.0}, {"date": "2017-09-05", "close": 34.97, "volume": 4389683.0}, {"date": "2017-09-06", "close": 34.74, "volume": 3293869.0}, {"date": "2017-09-07", "close": 34.75, "volume": 2085980.0}, {"date": "2017-09-08", "close": 34.42, "volume": 3019167.0}, {"date": "2017-09-11", "close": 35.48, "volume": 2849534.0}, {"date": "2017-09-12", "close": 35.96, "volume": 3549163.0}, {"date": "2017-09-13", "close": 36.09, "volume": 4303419.0}, {"date": "2017-09-14", "close": 36.38, "volume": 4785721.0}, {"date": "2017-09-15", "close": 36.9, "volume": 8192052.0}, {"date": "2017-09-18", "close": 37.36, "volume": 3251905.0}, {"date": "2017-09-19", "close": 37.39, "volume": 2961456.0}, {"date": "2017-09-20", "close": 37.5, "volume": 2254086.0}, {"date": "2017-09-21", "close": 36.58, "volume": 2565072.0}, {"date": "2017-09-22", "close": 36.67, "volume": 3605847.0}, {"date": "2017-09-25", "close": 37.52, "volume": 4736968.0}, {"date": "2017-09-26", "close": 37.04, "volume": 2621776.0}, {"date": "2017-09-27", "close": 36.93, "volume": 2062375.0}, {"date": "2017-09-28", "close": 37.03, "volume": 2129601.0}, {"date": "2017-09-29", "close": 36.62, "volume": 3246457.0}, {"date": "2017-10-02", "close": 36.86, "volume": 1908649.0}, {"date": "2017-10-03", "close": 36.67, "volume": 2466311.0}, {"date": "2017-10-04", "close": 36.71, "volume": 1970628.0}, {"date": "2017-10-05", "close": 36.48, "volume": 1909838.0}, {"date": "2017-10-06", "close": 36.53, "volume": 1827879.0}, {"date": "2017-10-09", "close": 35.84, "volume": 3164313.0}, {"date": "2017-10-10", "close": 34.97, "volume": 4350082.0}, {"date": "2017-10-11", "close": 34.39, "volume": 4578158.0}, {"date": "2017-10-12", "close": 33.92, "volume": 4694844.0}, {"date": "2017-10-13", "close": 33.73, "volume": 2854919.0}, {"date": "2017-10-16", "close": 33.7, "volume": 2891946.0}, {"date": "2017-10-17", "close": 33.79, "volume": 4635191.0}, {"date": "2017-10-18", "close": 33.8, "volume": 2631429.0}, {"date": "2017-10-19", "close": 33.15, "volume": 4578722.0}, {"date": "2017-10-20", "close": 33.26, "volume": 7152564.0}, {"date": "2017-10-23", "close": 31.47, "volume": 5767245.0}, {"date": "2017-10-24", "close": 30.69, "volume": 4205539.0}, {"date": "2017-10-25", "close": 30.07, "volume": 4848981.0}, {"date": "2017-10-26", "close": 29.94, "volume": 2599019.0}, {"date": "2017-10-27", "close": 31.3, "volume": 4641739.0}, {"date": "2017-10-30", "close": 31.5, "volume": 4545954.0}, {"date": "2017-10-31", "close": 31.43, "volume": 3144708.0}, {"date": "2017-11-01", "close": 31.85, "volume": 3127214.0}, {"date": "2017-11-02", "close": 31.28, "volume": 3900514.0}, {"date": "2017-11-03", "close": 31.18, "volume": 4538686.0}, {"date": "2017-11-06", "close": 33.92, "volume": 8134386.0}, {"date": "2017-11-07", "close": 33.4, "volume": 4451305.0}, {"date": "2017-11-08", "close": 32.84, "volume": 3370157.0}, {"date": "2017-11-09", "close": 32.74, "volume": 4218668.0}, {"date": "2017-11-10", "close": 32.95, "volume": 2512611.0}, {"date": "2017-11-13", "close": 31.88, "volume": 3665153.0}, {"date": "2017-11-14", "close": 30.51, "volume": 6311704.0}, {"date": "2017-11-15", "close": 30.6, "volume": 4629773.0}, {"date": "2017-11-16", "close": 30.15, "volume": 3709219.0}, {"date": "2017-11-17", "close": 30.91, "volume": 2690587.0}, {"date": "2017-11-20", "close": 30.44, "volume": 3926586.0}, {"date": "2017-11-21", "close": 30.66, "volume": 3346074.0}, {"date": "2017-11-22", "close": 30.71, "volume": 3378941.0}, {"date": "2017-11-24", "close": 30.8, "volume": 1314053.0}, {"date": "2017-11-27", "close": 30.31, "volume": 2496634.0}, {"date": "2017-11-28", "close": 30.08, "volume": 4313909.0}, {"date": "2017-11-29", "close": 29.98, "volume": 4886853.0}, {"date": "2017-11-30", "close": 29.73, "volume": 11458550.0}, {"date": "2017-12-01", "close": 30.7, "volume": 10795400.0}, {"date": "2017-12-04", "close": 31.71, "volume": 7928433.0}, {"date": "2017-12-05", "close": 30.81, "volume": 4719713.0}, {"date": "2017-12-06", "close": 30.51, "volume": 4477487.0}, {"date": "2017-12-07", "close": 30.37, "volume": 3670109.0}, {"date": "2017-12-08", "close": 30.26, "volume": 4527622.0}, {"date": "2017-12-11", "close": 30.59, "volume": 6737126.0}, {"date": "2017-12-12", "close": 30.95, "volume": 5889358.0}, {"date": "2017-12-13", "close": 30.33, "volume": 5397985.0}, {"date": "2017-12-14", "close": 30.59, "volume": 7625301.0}, {"date": "2017-12-15", "close": 30.26, "volume": 9024829.0}, {"date": "2017-12-18", "close": 31.03, "volume": 6014837.0}, {"date": "2017-12-19", "close": 31.83, "volume": 5856092.0}, {"date": "2017-12-20", "close": 32.74, "volume": 4432071.0}, {"date": "2017-12-21", "close": 32.3, "volume": 6206159.0}, {"date": "2017-12-22", "close": 32.23, "volume": 2630290.0}, {"date": "2017-12-26", "close": 32.06, "volume": 2191408.0}, {"date": "2017-12-27", "close": 32.03, "volume": 2930091.0}, {"date": "2017-12-28", "close": 31.4, "volume": 2746359.0}, {"date": "2017-12-29", "close": 31.64, "volume": 3027790.0}, {"date": "2018-01-02", "close": 32.23, "volume": 3652971.0}, {"date": "2018-01-03", "close": 33.53, "volume": 4954221.0}, {"date": "2018-01-04", "close": 34.63, "volume": 6205707.0}, {"date": "2018-01-05", "close": 34.44, "volume": 4034566.0}, {"date": "2018-01-08", "close": 34.51, "volume": 4656781.0}, {"date": "2018-01-09", "close": 35.03, "volume": 3378445.0}, {"date": "2018-01-10", "close": 35.47, "volume": 3496130.0}, {"date": "2018-01-11", "close": 36.5, "volume": 5641504.0}, {"date": "2018-01-12", "close": 37.2, "volume": 4082422.0}, {"date": "2018-01-16", "close": 36.28, "volume": 3872694.0}, {"date": "2018-01-17", "close": 36.29, "volume": 4075132.0}, {"date": "2018-01-18", "close": 34.74, "volume": 7035413.0}, {"date": "2018-01-19", "close": 34.74, "volume": 5042906.0}, {"date": "2018-01-22", "close": 35.55, "volume": 5957109.0}, {"date": "2018-01-23", "close": 35.82, "volume": 6179670.0}, {"date": "2018-01-24", "close": 33.78, "volume": 10221960.0}, {"date": "2018-01-25", "close": 32.31, "volume": 6469125.0}, {"date": "2018-01-26", "close": 32.74, "volume": 3885072.0}, {"date": "2018-01-29", "close": 31.4, "volume": 4832574.0}, {"date": "2018-01-30", "close": 31.86, "volume": 6497647.0}, {"date": "2018-01-31", "close": 32.15, "volume": 7545474.0}, {"date": "2018-02-01", "close": 32.45, "volume": 6529579.0}, {"date": "2018-02-02", "close": 31.05, "volume": 6506366.0}, {"date": "2018-02-05", "close": 29.38, "volume": 4428474.0}, {"date": "2018-02-06", "close": 29.22, "volume": 8330731.0}, {"date": "2018-02-07", "close": 28.81, "volume": 3655839.0}, {"date": "2018-02-08", "close": 27.5, "volume": 7637846.0}, {"date": "2018-02-09", "close": 26.5, "volume": 6340590.0}, {"date": "2018-02-12", "close": 26.85, "volume": 8968644.0}, {"date": "2018-02-13", "close": 25.94, "volume": 4458591.0}, {"date": "2018-02-14", "close": 26.42, "volume": 6140802.0}, {"date": "2018-02-15", "close": 26.14, "volume": 4575301.0}, {"date": "2018-02-16", "close": 26.53, "volume": 4532145.0}, {"date": "2018-02-20", "close": 26.44, "volume": 3624158.0}, {"date": "2018-02-21", "close": 26.76, "volume": 11368950.0}, {"date": "2018-02-22", "close": 28.04, "volume": 8691715.0}, {"date": "2018-02-23", "close": 28.03, "volume": 4811591.0}, {"date": "2018-02-26", "close": 27.63, "volume": 5885794.0}, {"date": "2018-02-27", "close": 27.0, "volume": 3062276.0}, {"date": "2018-02-28", "close": 26.4, "volume": 3674256.0}, {"date": "2018-03-01", "close": 27.13, "volume": 8132227.0}, {"date": "2018-03-02", "close": 27.45, "volume": 3326918.0}, {"date": "2018-03-05", "close": 28.02, "volume": 4058516.0}, {"date": "2018-03-06", "close": 28.55, "volume": 5555742.0}, {"date": "2018-03-07", "close": 28.92, "volume": 6977356.0}, {"date": "2018-03-08", "close": 29.31, "volume": 7514714.0}, {"date": "2018-03-09", "close": 30.24, "volume": 5970159.0}, {"date": "2018-03-12", "close": 30.79, "volume": 5712117.0}, {"date": "2018-03-13", "close": 30.35, "volume": 4864490.0}, {"date": "2018-03-14", "close": 30.6, "volume": 4037699.0}, {"date": "2018-03-15", "close": 29.89, "volume": 5505398.0}, {"date": "2018-03-16", "close": 30.92, "volume": 9629397.0}, {"date": "2018-03-19", "close": 30.57, "volume": 4544035.0}, {"date": "2018-03-20", "close": 29.85, "volume": 5588538.0}, {"date": "2018-03-21", "close": 30.96, "volume": 5738886.0}, {"date": "2018-03-22", "close": 29.78, "volume": 4516847.0}, {"date": "2018-03-23", "close": 29.2, "volume": 5951421.0}, {"date": "2018-03-26", "close": 29.91, "volume": 6501936.0}, {"date": "2018-03-27", "close": 29.2, "volume": 5779802.0}, {"date": "2018-03-28", "close": 28.07, "volume": 4761650.0}, {"date": "2018-03-29", "close": 27.77, "volume": 7008341.0}, {"date": "2018-04-02", "close": 27.77, "volume": 4744830.0}, {"date": "2018-04-03", "close": 28.92, "volume": 5743987.0}, {"date": "2018-04-04", "close": 29.96, "volume": 6282614.0}, {"date": "2018-04-05", "close": 29.71, "volume": 5216825.0}, {"date": "2018-04-06", "close": 29.58, "volume": 3700144.0}, {"date": "2018-04-09", "close": 29.4, "volume": 3758632.0}, {"date": "2018-04-10", "close": 30.89, "volume": 4223145.0}, {"date": "2018-04-11", "close": 31.22, "volume": 3364217.0}, {"date": "2018-04-12", "close": 32.13, "volume": 4044515.0}, {"date": "2018-04-13", "close": 32.57, "volume": 3347874.0}, {"date": "2018-04-16", "close": 32.84, "volume": 3268486.0}, {"date": "2018-04-17", "close": 32.81, "volume": 3252478.0}, {"date": "2018-04-18", "close": 33.76, "volume": 4437339.0}, {"date": "2018-04-19", "close": 33.71, "volume": 4555886.0}, {"date": "2018-04-20", "close": 33.99, "volume": 8270869.0}, {"date": "2018-04-23", "close": 34.95, "volume": 5510947.0}, {"date": "2018-04-24", "close": 34.63, "volume": 3588854.0}, {"date": "2018-04-25", "close": 35.11, "volume": 4332688.0}, {"date": "2018-04-26", "close": 35.98, "volume": 3706322.0}, {"date": "2018-04-27", "close": 36.0, "volume": 4649290.0}, {"date": "2018-04-30", "close": 36.11, "volume": 3506231.0}, {"date": "2018-05-01", "close": 35.64, "volume": 4064972.0}, {"date": "2018-05-02", "close": 35.6, "volume": 3925195.0}, {"date": "2018-05-03", "close": 35.6, "volume": 3838269.0}, {"date": "2018-05-04", "close": 36.0, "volume": 3047756.0}, {"date": "2018-05-07", "close": 35.63, "volume": 3529653.0}, {"date": "2018-05-08", "close": 36.03, "volume": 3288380.0}, {"date": "2018-05-09", "close": 36.37, "volume": 5091379.0}, {"date": "2018-05-10", "close": 36.18, "volume": 3814749.0}, {"date": "2018-05-11", "close": 35.76, "volume": 2740781.0}, {"date": "2018-05-14", "close": 35.68, "volume": 2073359.0}, {"date": "2018-05-15", "close": 36.07, "volume": 2359082.0}, {"date": "2018-05-16", "close": 36.85, "volume": 2877014.0}, {"date": "2018-05-17", "close": 36.64, "volume": 4268101.0}, {"date": "2018-05-18", "close": 35.87, "volume": 3681501.0}, {"date": "2018-05-21", "close": 36.29, "volume": 2980350.0}, {"date": "2018-05-22", "close": 36.4, "volume": 3066893.0}, {"date": "2018-05-23", "close": 36.04, "volume": 4006166.0}, {"date": "2018-05-24", "close": 35.67, "volume": 3014727.0}, {"date": "2018-05-25", "close": 34.7, "volume": 3602496.0}, {"date": "2018-05-29", "close": 34.87, "volume": 3065881.0}, {"date": "2018-05-30", "close": 35.69, "volume": 2507938.0}, {"date": "2018-05-31", "close": 34.59, "volume": 4934978.0}, {"date": "2018-06-01", "close": 34.93, "volume": 2905435.0}, {"date": "2018-06-04", "close": 32.67, "volume": 6237110.0}, {"date": "2018-06-05", "close": 33.61, "volume": 5602354.0}, {"date": "2018-06-06", "close": 34.64, "volume": 6144849.0}, {"date": "2018-06-07", "close": 34.69, "volume": 4168355.0}, {"date": "2018-06-08", "close": 34.7, "volume": 3121335.0}, {"date": "2018-06-11", "close": 34.15, "volume": 3569008.0}, {"date": "2018-06-12", "close": 34.54, "volume": 4071814.0}, {"date": "2018-06-13", "close": 34.06, "volume": 4852902.0}, {"date": "2018-06-14", "close": 33.68, "volume": 4253628.0}, {"date": "2018-06-15", "close": 32.57, "volume": 8206515.0}, {"date": "2018-06-18", "close": 32.54, "volume": 5268084.0}, {"date": "2018-06-19", "close": 32.75, "volume": 5834091.0}, {"date": "2018-06-20", "close": 33.07, "volume": 3138257.0}, {"date": "2018-06-21", "close": 32.32, "volume": 4066881.0}, {"date": "2018-06-22", "close": 32.72, "volume": 10483240.0}, {"date": "2018-06-25", "close": 32.44, "volume": 3164117.0}, {"date": "2018-06-26", "close": 33.13, "volume": 3695764.0}, {"date": "2018-06-27", "close": 33.6, "volume": 4093263.0}, {"date": "2018-06-28", "close": 32.95, "volume": 2929793.0}, {"date": "2018-06-29", "close": 33.03, "volume": 3390324.0}, {"date": "2018-07-02", "close": 32.94, "volume": 3288888.0}, {"date": "2018-07-03", "close": 33.29, "volume": 2004645.0}, {"date": "2018-07-05", "close": 33.25, "volume": 2406132.0}, {"date": "2018-07-06", "close": 33.67, "volume": 2491797.0}, {"date": "2018-07-09", "close": 34.44, "volume": 2464730.0}, {"date": "2018-07-10", "close": 34.27, "volume": 2315128.0}, {"date": "2018-07-11", "close": 32.92, "volume": 3757212.0}, {"date": "2018-07-12", "close": 32.77, "volume": 4176609.0}, {"date": "2018-07-13", "close": 32.63, "volume": 2337615.0}, {"date": "2018-07-16", "close": 32.33, "volume": 1387736.0}, {"date": "2018-07-17", "close": 32.64, "volume": 3691459.0}, {"date": "2018-07-18", "close": 32.55, "volume": 4026262.0}, {"date": "2018-07-19", "close": 31.78, "volume": 5252054.0}, {"date": "2018-07-20", "close": 32.0, "volume": 8591975.0}, {"date": "2018-07-23", "close": 32.5, "volume": 5227056.0}, {"date": "2018-07-24", "close": 32.99, "volume": 5187559.0}, {"date": "2018-07-25", "close": 33.27, "volume": 4969544.0}, {"date": "2018-07-26", "close": 34.02, "volume": 3442563.0}, {"date": "2018-07-27", "close": 34.73, "volume": 3864950.0}, {"date": "2018-07-30", "close": 34.69, "volume": 3035091.0}, {"date": "2018-07-31", "close": 34.58, "volume": 3416159.0}, {"date": "2018-08-01", "close": 34.27, "volume": 2943697.0}, {"date": "2018-08-02", "close": 33.94, "volume": 2175346.0}, {"date": "2018-08-03", "close": 33.88, "volume": 4126287.0}, {"date": "2018-08-06", "close": 34.9, "volume": 4802625.0}, {"date": "2018-08-07", "close": 35.18, "volume": 2661171.0}, {"date": "2018-08-08", "close": 35.05, "volume": 2312494.0}, {"date": "2018-08-09", "close": 34.67, "volume": 2985919.0}, {"date": "2018-08-10", "close": 34.75, "volume": 2380838.0}, {"date": "2018-08-13", "close": 34.12, "volume": 4262114.0}, {"date": "2018-08-14", "close": 33.93, "volume": 4357265.0}, {"date": "2018-08-15", "close": 31.81, "volume": 4939315.0}, {"date": "2018-08-16", "close": 31.58, "volume": 3431282.0}, {"date": "2018-08-17", "close": 31.01, "volume": 4408943.0}, {"date": "2018-08-20", "close": 32.01, "volume": 3791312.0}, {"date": "2018-08-21", "close": 32.29, "volume": 2823650.0}, {"date": "2018-08-22", "close": 32.52, "volume": 2482470.0}, {"date": "2018-08-23", "close": 32.31, "volume": 2958496.0}, {"date": "2018-08-24", "close": 32.78, "volume": 1727730.0}, {"date": "2018-08-27", "close": 33.28, "volume": 1756854.0}, {"date": "2018-08-28", "close": 33.41, "volume": 3089704.0}, {"date": "2018-08-29", "close": 34.0, "volume": 2639498.0}, {"date": "2018-08-30", "close": 33.98, "volume": 1767453.0}, {"date": "2018-08-31", "close": 32.97, "volume": 2892970.0}, {"date": "2018-09-04", "close": 32.38, "volume": 2243929.0}, {"date": "2018-09-05", "close": 31.67, "volume": 2178138.0}, {"date": "2018-09-06", "close": 30.99, "volume": 2975488.0}, {"date": "2018-09-07", "close": 31.42, "volume": 3463090.0}, {"date": "2018-09-10", "close": 31.93, "volume": 1898502.0}, {"date": "2018-09-11", "close": 32.59, "volume": 2681972.0}, {"date": "2018-09-12", "close": 32.4, "volume": 2647117.0}, {"date": "2018-09-13", "close": 32.28, "volume": 2495513.0}, {"date": "2018-09-14", "close": 31.56, "volume": 3547619.0}, {"date": "2018-09-17", "close": 31.61, "volume": 2239435.0}, {"date": "2018-09-18", "close": 32.25, "volume": 3243165.0}, {"date": "2018-09-19", "close": 32.87, "volume": 2636388.0}, {"date": "2018-09-20", "close": 32.46, "volume": 2204880.0}, {"date": "2018-09-21", "close": 32.9, "volume": 3918310.0}, {"date": "2018-09-24", "close": 32.84, "volume": 3072720.0}, {"date": "2018-09-25", "close": 33.47, "volume": 2950842.0}, {"date": "2018-09-26", "close": 33.82, "volume": 3592394.0}, {"date": "2018-09-27", "close": 33.83, "volume": 4855110.0}, {"date": "2018-09-28", "close": 33.83, "volume": 3322710.0}, {"date": "2018-10-01", "close": 32.98, "volume": 4288934.0}, {"date": "2018-10-02", "close": 32.25, "volume": 3909932.0}, {"date": "2018-10-03", "close": 32.03, "volume": 6746479.0}, {"date": "2018-10-04", "close": 32.35, "volume": 3206912.0}, {"date": "2018-10-05", "close": 31.9, "volume": 2577969.0}, {"date": "2018-10-08", "close": 31.89, "volume": 2329921.0}, {"date": "2018-10-09", "close": 32.63, "volume": 2625823.0}, {"date": "2018-10-10", "close": 31.92, "volume": 3764312.0}, {"date": "2018-10-11", "close": 30.66, "volume": 3260753.0}, {"date": "2018-10-12", "close": 30.85, "volume": 2512198.0}, {"date": "2018-10-15", "close": 30.69, "volume": 2382407.0}, {"date": "2018-10-16", "close": 30.84, "volume": 3657137.0}, {"date": "2018-10-17", "close": 30.79, "volume": 2337061.0}, {"date": "2018-10-18", "close": 30.46, "volume": 4214734.0}, {"date": "2018-10-19", "close": 29.94, "volume": 2701521.0}, {"date": "2018-10-22", "close": 29.99, "volume": 3762398.0}, {"date": "2018-10-23", "close": 28.88, "volume": 4073911.0}, {"date": "2018-10-24", "close": 27.39, "volume": 3613996.0}, {"date": "2018-10-25", "close": 27.55, "volume": 3299914.0}, {"date": "2018-10-26", "close": 27.36, "volume": 4953061.0}, {"date": "2018-10-29", "close": 26.59, "volume": 4944051.0}, {"date": "2018-10-30", "close": 27.26, "volume": 7803694.0}, {"date": "2018-10-31", "close": 26.69, "volume": 6849154.0}, {"date": "2018-11-01", "close": 25.89, "volume": 5697924.0}, {"date": "2018-11-02", "close": 26.07, "volume": 5121766.0}, {"date": "2018-11-05", "close": 26.85, "volume": 4957944.0}, {"date": "2018-11-06", "close": 27.16, "volume": 6124132.0}, {"date": "2018-11-07", "close": 27.05, "volume": 3369561.0}, {"date": "2018-11-08", "close": 26.75, "volume": 4053341.0}, {"date": "2018-11-09", "close": 25.51, "volume": 8247416.0}, {"date": "2018-11-12", "close": 23.64, "volume": 7951561.0}, {"date": "2018-11-13", "close": 23.8, "volume": 12869650.0}, {"date": "2018-11-14", "close": 23.15, "volume": 79069840.0}, {"date": "2018-11-15", "close": 23.28, "volume": 15028910.0}, {"date": "2018-11-16", "close": 23.37, "volume": 16425180.0}, {"date": "2018-11-19", "close": 23.0, "volume": 9384314.0}, {"date": "2018-11-20", "close": 22.41, "volume": 10926920.0}, {"date": "2018-11-21", "close": 22.52, "volume": 5112232.0}, {"date": "2018-11-23", "close": 22.46, "volume": 3648090.0}, {"date": "2018-11-26", "close": 22.66, "volume": 6145077.0}, {"date": "2018-11-27", "close": 22.38, "volume": 9160281.0}, {"date": "2018-11-28", "close": 22.94, "volume": 5657851.0}, {"date": "2018-11-29", "close": 23.11, "volume": 6157939.0}, {"date": "2018-11-30", "close": 22.82, "volume": 14481180.0}, {"date": "2018-12-03", "close": 23.25, "volume": 8003626.0}, {"date": "2018-12-04", "close": 22.14, "volume": 6975075.0}, {"date": "2018-12-06", "close": 21.47, "volume": 6982502.0}, {"date": "2018-12-07", "close": 21.66, "volume": 5081164.0}, {"date": "2018-12-10", "close": 21.27, "volume": 4871029.0}, {"date": "2018-12-11", "close": 21.29, "volume": 6700026.0}, {"date": "2018-12-12", "close": 21.57, "volume": 4995081.0}, {"date": "2018-12-13", "close": 22.03, "volume": 5742335.0}, {"date": "2018-12-14", "close": 21.45, "volume": 9238410.0}, {"date": "2018-12-17", "close": 21.62, "volume": 6504954.0}, {"date": "2018-12-18", "close": 21.22, "volume": 5158242.0}, {"date": "2018-12-19", "close": 21.04, "volume": 8910841.0}, {"date": "2018-12-20", "close": 20.82, "volume": 6504408.0}, {"date": "2018-12-21", "close": 20.87, "volume": 10352770.0}, {"date": "2018-12-24", "close": 20.48, "volume": 2644118.0}, {"date": "2018-12-26", "close": 21.52, "volume": 4077507.0}, {"date": "2018-12-27", "close": 21.48, "volume": 6524164.0}, {"date": "2018-12-28", "close": 21.44, "volume": 4525218.0}, {"date": "2018-12-31", "close": 21.5, "volume": 3802142.0}, {"date": "2019-01-02", "close": 21.05, "volume": 7149983.0}, {"date": "2019-01-03", "close": 20.91, "volume": 6672873.0}, {"date": "2019-01-04", "close": 21.96, "volume": 5040387.0}, {"date": "2019-01-07", "close": 22.55, "volume": 4739219.0}, {"date": "2019-01-08", "close": 23.21, "volume": 4959081.0}, {"date": "2019-01-09", "close": 23.17, "volume": 5216957.0}, {"date": "2019-01-10", "close": 23.35, "volume": 5309235.0}, {"date": "2019-01-11", "close": 23.1, "volume": 4876129.0}, {"date": "2019-01-14", "close": 23.24, "volume": 4786621.0}, {"date": "2019-01-15", "close": 23.02, "volume": 3355556.0}, {"date": "2019-01-16", "close": 23.15, "volume": 4022672.0}, {"date": "2019-01-17", "close": 23.65, "volume": 3884342.0}, {"date": "2019-01-18", "close": 24.12, "volume": 4556389.0}, {"date": "2019-01-22", "close": 23.77, "volume": 5088909.0}, {"date": "2019-01-23", "close": 22.98, "volume": 4593070.0}, {"date": "2019-01-24", "close": 23.04, "volume": 4706588.0}, {"date": "2019-01-25", "close": 23.49, "volume": 6687158.0}, {"date": "2019-01-28", "close": 22.98, "volume": 4181102.0}, {"date": "2019-01-29", "close": 23.16, "volume": 3365150.0}, {"date": "2019-01-30", "close": 23.94, "volume": 4274935.0}, {"date": "2019-01-31", "close": 23.57, "volume": 9064579.0}, {"date": "2019-02-01", "close": 24.35, "volume": 4559396.0}, {"date": "2019-02-04", "close": 24.58, "volume": 6053096.0}, {"date": "2019-02-05", "close": 25.03, "volume": 6189192.0}, {"date": "2019-02-06", "close": 24.88, "volume": 4800907.0}, {"date": "2019-02-07", "close": 24.39, "volume": 5051780.0}, {"date": "2019-02-08", "close": 24.61, "volume": 4403710.0}, {"date": "2019-02-11", "close": 24.82, "volume": 3739917.0}, {"date": "2019-02-12", "close": 24.74, "volume": 6366773.0}, {"date": "2019-02-13", "close": 25.13, "volume": 4004429.0}, {"date": "2019-02-14", "close": 25.64, "volume": 6223615.0}, {"date": "2019-02-15", "close": 25.83, "volume": 4119217.0}, {"date": "2019-02-19", "close": 26.09, "volume": 2939748.0}, {"date": "2019-02-20", "close": 26.58, "volume": 4615922.0}, {"date": "2019-02-21", "close": 26.27, "volume": 4022509.0}, {"date": "2019-02-22", "close": 26.35, "volume": 3507233.0}, {"date": "2019-02-25", "close": 26.75, "volume": 3392995.0}, {"date": "2019-02-26", "close": 26.75, "volume": 4086698.0}, {"date": "2019-02-27", "close": 26.67, "volume": 2526600.0}, {"date": "2019-02-28", "close": 26.38, "volume": 4311573.0}, {"date": "2019-03-01", "close": 27.1, "volume": 4128479.0}, {"date": "2019-03-04", "close": 27.09, "volume": 4308291.0}, {"date": "2019-03-05", "close": 27.11, "volume": 4287686.0}, {"date": "2019-03-06", "close": 26.31, "volume": 4412412.0}, {"date": "2019-03-07", "close": 26.05, "volume": 3988692.0}, {"date": "2019-03-08", "close": 25.73, "volume": 3554654.0}, {"date": "2019-03-11", "close": 26.5, "volume": 4562974.0}, {"date": "2019-03-12", "close": 26.82, "volume": 3879369.0}, {"date": "2019-03-13", "close": 27.25, "volume": 3086384.0}, {"date": "2019-03-14", "close": 27.71, "volume": 5624223.0}, {"date": "2019-03-15", "close": 27.85, "volume": 9978705.0}, {"date": "2019-03-18", "close": 28.18, "volume": 4398011.0}, {"date": "2019-03-19", "close": 27.82, "volume": 4760030.0}, {"date": "2019-03-20", "close": 28.25, "volume": 4939724.0}, {"date": "2019-03-21", "close": 28.46, "volume": 3163705.0}, {"date": "2019-03-22", "close": 27.16, "volume": 4306279.0}, {"date": "2019-03-25", "close": 27.43, "volume": 2448312.0}, {"date": "2019-03-26", "close": 27.68, "volume": 2738072.0}, {"date": "2019-03-27", "close": 27.28, "volume": 2480035.0}, {"date": "2019-03-28", "close": 27.16, "volume": 3084932.0}, {"date": "2019-03-29", "close": 27.72, "volume": 7450791.0}, {"date": "2019-04-01", "close": 27.84, "volume": 4514002.0}, {"date": "2019-04-02", "close": 26.99, "volume": 5730034.0}, {"date": "2019-04-03", "close": 26.47, "volume": 5337979.0}, {"date": "2019-04-04", "close": 26.77, "volume": 4255883.0}, {"date": "2019-04-05", "close": 26.78, "volume": 3982565.0}, {"date": "2019-04-08", "close": 26.82, "volume": 4881706.0}, {"date": "2019-04-09", "close": 26.68, "volume": 4457658.0}, {"date": "2019-04-10", "close": 26.87, "volume": 3018878.0}, {"date": "2019-04-11", "close": 26.66, "volume": 2695470.0}, {"date": "2019-04-12", "close": 26.38, "volume": 4503592.0}, {"date": "2019-04-15", "close": 25.95, "volume": 2892533.0}, {"date": "2019-04-16", "close": 25.84, "volume": 4412250.0}, {"date": "2019-04-17", "close": 25.78, "volume": 3486895.0}, {"date": "2019-04-18", "close": 25.6, "volume": 2879382.0}, {"date": "2019-04-22", "close": 26.6, "volume": 4087683.0}, {"date": "2019-04-23", "close": 25.97, "volume": 7332265.0}, {"date": "2019-04-24", "close": 25.61, "volume": 3718206.0}, {"date": "2019-04-25", "close": 25.57, "volume": 4365776.0}, {"date": "2019-04-26", "close": 25.58, "volume": 3062910.0}, {"date": "2019-04-29", "close": 25.97, "volume": 3721359.0}, {"date": "2019-04-30", "close": 24.02, "volume": 10785690.0}, {"date": "2019-05-01", "close": 23.55, "volume": 7400460.0}, {"date": "2019-05-02", "close": 23.52, "volume": 4682408.0}, {"date": "2019-05-03", "close": 24.13, "volume": 4917106.0}, {"date": "2019-05-06", "close": 23.94, "volume": 3463070.0}, {"date": "2019-05-07", "close": 23.21, "volume": 2857092.0}, {"date": "2019-05-08", "close": 22.95, "volume": 3673972.0}, {"date": "2019-05-09", "close": 22.61, "volume": 6478687.0}, {"date": "2019-05-10", "close": 22.32, "volume": 3950586.0}, {"date": "2019-05-13", "close": 21.74, "volume": 4444116.0}, {"date": "2019-05-14", "close": 22.28, "volume": 3404195.0}, {"date": "2019-05-15", "close": 22.74, "volume": 2678868.0}, {"date": "2019-05-16", "close": 22.98, "volume": 3052548.0}, {"date": "2019-05-17", "close": 22.91, "volume": 4270066.0}, {"date": "2019-05-20", "close": 23.29, "volume": 4750607.0}, {"date": "2019-05-21", "close": 23.61, "volume": 3882647.0}, {"date": "2019-05-22", "close": 23.36, "volume": 5351212.0}, {"date": "2019-05-23", "close": 23.06, "volume": 6555621.0}, {"date": "2019-05-24", "close": 22.21, "volume": 5048168.0}, {"date": "2019-05-28", "close": 22.17, "volume": 4250319.0}, {"date": "2019-05-29", "close": 21.7, "volume": 4032984.0}, {"date": "2019-05-30", "close": 21.17, "volume": 3345422.0}, {"date": "2019-05-31", "close": 21.41, "volume": 5449854.0}, {"date": "2019-06-03", "close": 21.84, "volume": 5017354.0}, {"date": "2019-06-04", "close": 22.04, "volume": 4720498.0}, {"date": "2019-06-05", "close": 22.23, "volume": 3905745.0}, {"date": "2019-06-06", "close": 22.95, "volume": 5709917.0}, {"date": "2019-06-07", "close": 23.32, "volume": 4241017.0}, {"date": "2019-06-10", "close": 23.41, "volume": 3219558.0}, {"date": "2019-06-11", "close": 23.16, "volume": 3697538.0}, {"date": "2019-06-12", "close": 22.3, "volume": 3622549.0}, {"date": "2019-06-13", "close": 22.78, "volume": 3088787.0}, {"date": "2019-06-14", "close": 22.15, "volume": 4031725.0}, {"date": "2019-06-17", "close": 22.4, "volume": 3804710.0}, {"date": "2019-06-18", "close": 23.09, "volume": 5238131.0}, {"date": "2019-06-19", "close": 23.32, "volume": 3187386.0}, {"date": "2019-06-20", "close": 24.36, "volume": 4282407.0}, {"date": "2019-06-21", "close": 25.17, "volume": 7018115.0}, {"date": "2019-06-24", "close": 24.72, "volume": 3145751.0}, {"date": "2019-06-25", "close": 24.62, "volume": 2885682.0}, {"date": "2019-06-26", "close": 24.75, "volume": 3669719.0}, {"date": "2019-06-27", "close": 24.69, "volume": 3301872.0}, {"date": "2019-06-28", "close": 24.63, "volume": 9899315.0}, {"date": "2019-07-01", "close": 25.18, "volume": 4265855.0}, {"date": "2019-07-02", "close": 24.52, "volume": 6348563.0}, {"date": "2019-07-03", "close": 24.51, "volume": 1584480.0}, {"date": "2019-07-05", "close": 24.55, "volume": 1951786.0}, {"date": "2019-07-08", "close": 25.19, "volume": 3622935.0}, {"date": "2019-07-09", "close": 25.0, "volume": 3473169.0}, {"date": "2019-07-10", "close": 25.38, "volume": 2234182.0}, {"date": "2019-07-11", "close": 25.24, "volume": 3322789.0}, {"date": "2019-07-12", "close": 25.01, "volume": 2563664.0}, {"date": "2019-07-15", "close": 24.69, "volume": 3081302.0}, {"date": "2019-07-16", "close": 24.09, "volume": 5331879.0}, {"date": "2019-07-17", "close": 23.19, "volume": 8301958.0}, {"date": "2019-07-18", "close": 23.31, "volume": 11212930.0}, {"date": "2019-07-19", "close": 23.56, "volume": 5472146.0}, {"date": "2019-07-22", "close": 23.96, "volume": 4344434.0}, {"date": "2019-07-23", "close": 24.31, "volume": 4163286.0}, {"date": "2019-07-24", "close": 24.86, "volume": 2889184.0}, {"date": "2019-07-25", "close": 24.62, "volume": 3395960.0}, {"date": "2019-07-26", "close": 24.84, "volume": 3898266.0}, {"date": "2019-07-29", "close": 24.09, "volume": 2924713.0}, {"date": "2019-07-30", "close": 24.51, "volume": 6000124.0}, {"date": "2019-07-31", "close": 25.39, "volume": 7307153.0}, {"date": "2019-08-01", "close": 25.27, "volume": 6346445.0}, {"date": "2019-08-02", "close": 24.08, "volume": 5043223.0}, {"date": "2019-08-05", "close": 23.81, "volume": 4401181.0}, {"date": "2019-08-06", "close": 23.69, "volume": 3429919.0}, {"date": "2019-08-07", "close": 23.36, "volume": 4421614.0}, {"date": "2019-08-08", "close": 24.14, "volume": 4279518.0}, {"date": "2019-08-09", "close": 23.68, "volume": 3147238.0}, {"date": "2019-08-12", "close": 23.42, "volume": 4479023.0}, {"date": "2019-08-13", "close": 23.57, "volume": 3338367.0}, {"date": "2019-08-14", "close": 22.01, "volume": 5437432.0}, {"date": "2019-08-15", "close": 20.71, "volume": 7326650.0}, {"date": "2019-08-16", "close": 21.06, "volume": 6012702.0}, {"date": "2019-08-19", "close": 21.42, "volume": 4086993.0}, {"date": "2019-08-20", "close": 21.11, "volume": 4000047.0}, {"date": "2019-08-21", "close": 21.24, "volume": 2905976.0}, {"date": "2019-08-22", "close": 21.43, "volume": 4029795.0}, {"date": "2019-08-23", "close": 20.88, "volume": 5048700.0}, {"date": "2019-08-26", "close": 21.3, "volume": 4018410.0}, {"date": "2019-08-27", "close": 21.29, "volume": 3887431.0}, {"date": "2019-08-28", "close": 21.64, "volume": 4271388.0}, {"date": "2019-08-29", "close": 21.88, "volume": 3308547.0}, {"date": "2019-08-30", "close": 21.69, "volume": 4984771.0}, {"date": "2019-09-03", "close": 22.15, "volume": 5157378.0}, {"date": "2019-09-04", "close": 22.61, "volume": 5410469.0}, {"date": "2019-09-05", "close": 23.52, "volume": 4927400.0}, {"date": "2019-09-06", "close": 23.53, "volume": 3743978.0}, {"date": "2019-09-09", "close": 24.18, "volume": 4558792.0}, {"date": "2019-09-10", "close": 24.11, "volume": 3551513.0}, {"date": "2019-09-11", "close": 22.29, "volume": 12446500.0}, {"date": "2019-09-12", "close": 22.64, "volume": 67849770.0}, {"date": "2019-09-13", "close": 22.72, "volume": 10862360.0}, {"date": "2019-09-16", "close": 23.81, "volume": 22371490.0}, {"date": "2019-09-17", "close": 23.38, "volume": 8637562.0}, {"date": "2019-09-18", "close": 23.23, "volume": 5778994.0}, {"date": "2019-09-19", "close": 23.21, "volume": 4714642.0}, {"date": "2019-09-20", "close": 23.59, "volume": 14556480.0}, {"date": "2019-09-23", "close": 23.9, "volume": 12266810.0}, {"date": "2019-09-24", "close": 23.65, "volume": 8521793.0}, {"date": "2019-09-25", "close": 24.29, "volume": 8957618.0}, {"date": "2019-09-26", "close": 23.93, "volume": 8709860.0}, {"date": "2019-09-27", "close": 24.04, "volume": 31637340.0}, {"date": "2019-09-30", "close": 23.2, "volume": 8227005.0}, {"date": "2019-10-01", "close": 22.67, "volume": 6917323.0}, {"date": "2019-10-02", "close": 22.14, "volume": 5016424.0}, {"date": "2019-10-03", "close": 22.69, "volume": 5902846.0}, {"date": "2019-10-04", "close": 22.47, "volume": 4581755.0}, {"date": "2019-10-07", "close": 21.9, "volume": 3911465.0}, {"date": "2019-10-08", "close": 21.38, "volume": 3187926.0}, {"date": "2019-10-09", "close": 21.61, "volume": 2519000.0}, {"date": "2019-10-10", "close": 21.8, "volume": 3245840.0}, {"date": "2019-10-11", "close": 22.23, "volume": 5358817.0}, {"date": "2019-10-14", "close": 22.32, "volume": 3674201.0}, {"date": "2019-10-15", "close": 22.3, "volume": 4684908.0}, {"date": "2019-10-16", "close": 21.99, "volume": 3549011.0}, {"date": "2019-10-17", "close": 22.08, "volume": 4261406.0}, {"date": "2019-10-18", "close": 21.77, "volume": 2826912.0}, {"date": "2019-10-21", "close": 22.12, "volume": 7276078.0}, {"date": "2019-10-22", "close": 22.63, "volume": 2929519.0}, {"date": "2019-10-23", "close": 23.12, "volume": 4109538.0}, {"date": "2019-10-24", "close": 22.33, "volume": 3845327.0}, {"date": "2019-10-25", "close": 22.38, "volume": 4691918.0}, {"date": "2019-10-28", "close": 21.99, "volume": 4371610.0}, {"date": "2019-10-29", "close": 21.9, "volume": 8288668.0}, {"date": "2019-10-30", "close": 21.62, "volume": 6093911.0}, {"date": "2019-10-31", "close": 21.4, "volume": 5869188.0}, {"date": "2019-11-01", "close": 21.9, "volume": 4457662.0}, {"date": "2019-11-04", "close": 22.35, "volume": 4923629.0}, {"date": "2019-11-05", "close": 22.63, "volume": 4481247.0}, {"date": "2019-11-06", "close": 21.95, "volume": 3541335.0}, {"date": "2019-11-07", "close": 22.08, "volume": 3946215.0}, {"date": "2019-11-08", "close": 22.25, "volume": 3007215.0}, {"date": "2019-11-11", "close": 22.21, "volume": 2488244.0}, {"date": "2019-11-12", "close": 22.09, "volume": 3221809.0}, {"date": "2019-11-13", "close": 21.64, "volume": 2236542.0}, {"date": "2019-11-14", "close": 21.89, "volume": 2587210.0}, {"date": "2019-11-15", "close": 22.69, "volume": 4731017.0}, {"date": "2019-11-18", "close": 22.17, "volume": 11292790.0}, {"date": "2019-11-19", "close": 22.01, "volume": 3623046.0}, {"date": "2019-11-20", "close": 22.42, "volume": 3386565.0}, {"date": "2019-11-21", "close": 22.59, "volume": 3067815.0}, {"date": "2019-11-22", "close": 22.42, "volume": 3481081.0}, {"date": "2019-11-25", "close": 22.54, "volume": 3678493.0}, {"date": "2019-11-26", "close": 22.61, "volume": 7738670.0}, {"date": "2019-11-27", "close": 22.55, "volume": 3115537.0}, {"date": "2019-11-29", "close": 22.42, "volume": 1993600.0}, {"date": "2019-12-02", "close": 22.14, "volume": 3491814.0}, {"date": "2019-12-03", "close": 21.32, "volume": 5288155.0}, {"date": "2019-12-04", "close": 22.17, "volume": 4406584.0}, {"date": "2019-12-05", "close": 22.14, "volume": 2855644.0}, {"date": "2019-12-06", "close": 22.21, "volume": 5339741.0}, {"date": "2019-12-09", "close": 22.25, "volume": 5026294.0}, {"date": "2019-12-10", "close": 22.34, "volume": 8650698.0}, {"date": "2019-12-11", "close": 22.68, "volume": 7881980.0}, {"date": "2019-12-12", "close": 23.76, "volume": 7256407.0}, {"date": "2019-12-13", "close": 23.64, "volume": 4890668.0}, {"date": "2019-12-16", "close": 23.95, "volume": 5240348.0}, {"date": "2019-12-17", "close": 24.37, "volume": 4806631.0}, {"date": "2019-12-18", "close": 24.73, "volume": 5406835.0}, {"date": "2019-12-19", "close": 24.97, "volume": 4404877.0}, {"date": "2019-12-20", "close": 25.09, "volume": 10048100.0}, {"date": "2019-12-23", "close": 25.51, "volume": 3453694.0}, {"date": "2019-12-24", "close": 25.48, "volume": 958438.0}, {"date": "2019-12-26", "close": 25.56, "volume": 2146880.0}, {"date": "2019-12-27", "close": 25.49, "volume": 2555934.0}, {"date": "2019-12-30", "close": 25.63, "volume": 2828499.0}, {"date": "2019-12-31", "close": 25.63, "volume": 3114145.0}, {"date": "2020-01-02", "close": 25.61, "volume": 4514323.0}, {"date": "2020-01-03", "close": 25.64, "volume": 3125797.0}, {"date": "2020-01-06", "close": 25.52, "volume": 4248554.0}, {"date": "2020-01-07", "close": 25.09, "volume": 5494039.0}, {"date": "2020-01-08", "close": 24.77, "volume": 5871695.0}, {"date": "2020-01-09", "close": 25.04, "volume": 3452886.0}, {"date": "2020-01-10", "close": 24.86, "volume": 3548686.0}, {"date": "2020-01-13", "close": 24.41, "volume": 6227506.0}, {"date": "2020-01-14", "close": 24.02, "volume": 7147066.0}, {"date": "2020-01-15", "close": 23.32, "volume": 4815352.0}, {"date": "2020-01-16", "close": 23.51, "volume": 5742674.0}, {"date": "2020-01-17", "close": 23.61, "volume": 5454792.0}, {"date": "2020-01-21", "close": 22.73, "volume": 9750494.0}, {"date": "2020-01-22", "close": 22.68, "volume": 8477893.0}, {"date": "2020-01-23", "close": 22.96, "volume": 7188458.0}, {"date": "2020-01-24", "close": 22.86, "volume": 5023568.0}, {"date": "2020-01-27", "close": 22.05, "volume": 5917013.0}, {"date": "2020-01-28", "close": 21.9, "volume": 5238802.0}, {"date": "2020-01-29", "close": 21.48, "volume": 5450375.0}, {"date": "2020-01-30", "close": 22.35, "volume": 7351147.0}, {"date": "2020-01-31", "close": 21.66, "volume": 5341301.0}, {"date": "2020-02-03", "close": 21.51, "volume": 4837012.0}, {"date": "2020-02-04", "close": 21.31, "volume": 6352515.0}, {"date": "2020-02-05", "close": 21.85, "volume": 4678483.0}, {"date": "2020-02-06", "close": 22.23, "volume": 4529054.0}, {"date": "2020-02-07", "close": 22.45, "volume": 4115912.0}, {"date": "2020-02-10", "close": 22.15, "volume": 3183971.0}, {"date": "2020-02-11", "close": 22.14, "volume": 4126710.0}, {"date": "2020-02-12", "close": 22.16, "volume": 6027898.0}, {"date": "2020-02-13", "close": 22.08, "volume": 3625028.0}, {"date": "2020-02-14", "close": 21.98, "volume": 2657661.0}, {"date": "2020-02-18", "close": 20.91, "volume": 6982744.0}, {"date": "2020-02-19", "close": 20.81, "volume": 6735141.0}, {"date": "2020-02-20", "close": 20.66, "volume": 5011090.0}, {"date": "2020-02-21", "close": 20.53, "volume": 5956173.0}, {"date": "2020-02-24", "close": 19.48, "volume": 8661116.0}, {"date": "2020-02-25", "close": 18.62, "volume": 8797807.0}, {"date": "2020-02-26", "close": 17.76, "volume": 11815240.0}, {"date": "2020-02-27", "close": 16.67, "volume": 10552830.0}, {"date": "2020-02-28", "close": 16.09, "volume": 28759030.0}, {"date": "2020-03-02", "close": 17.17, "volume": 10606610.0}, {"date": "2020-03-03", "close": 16.53, "volume": 9925014.0}, {"date": "2020-03-04", "close": 17.28, "volume": 8520500.0}, {"date": "2020-03-05", "close": 16.96, "volume": 9556403.0}, {"date": "2020-03-06", "close": 16.08, "volume": 14904860.0}, {"date": "2020-03-09", "close": 12.5, "volume": 20122950.0}, {"date": "2020-03-10", "close": 13.76, "volume": 11356460.0}, {"date": "2020-03-11", "close": 12.71, "volume": 10754690.0}, {"date": "2020-03-12", "close": 10.7, "volume": 11141070.0}, {"date": "2020-03-13", "close": 12.73, "volume": 9728863.0}, {"date": "2020-03-16", "close": 11.61, "volume": 14284830.0}, {"date": "2020-03-17", "close": 11.25, "volume": 12478620.0}, {"date": "2020-03-18", "close": 9.7, "volume": 12774020.0}, {"date": "2020-03-19", "close": 10.14, "volume": 9060476.0}, {"date": "2020-03-20", "close": 10.0, "volume": 12003130.0}, {"date": "2020-03-23", "close": 9.33, "volume": 9820113.0}, {"date": "2020-03-24", "close": 11.25, "volume": 9503329.0}, {"date": "2020-03-25", "close": 11.62, "volume": 5693463.0}, {"date": "2020-03-26", "close": 12.4, "volume": 5351065.0}, {"date": "2020-03-27", "close": 11.88, "volume": 6679060.0}, {"date": "2020-03-30", "close": 10.96, "volume": 11667760.0}, {"date": "2020-03-31", "close": 10.5, "volume": 10750040.0}, {"date": "2020-04-01", "close": 9.8, "volume": 9627870.0}, {"date": "2020-04-02", "close": 10.36, "volume": 8703719.0}, {"date": "2020-04-03", "close": 10.4, "volume": 7730298.0}, {"date": "2020-04-06", "close": 11.75, "volume": 7939378.0}, {"date": "2020-04-07", "close": 12.41, "volume": 8167807.0}, {"date": "2020-04-08", "close": 12.9, "volume": 4949140.0}, {"date": "2020-04-09", "close": 12.86, "volume": 7340035.0}, {"date": "2020-04-13", "close": 13.29, "volume": 7174363.0}, {"date": "2020-04-14", "close": 13.35, "volume": 5122781.0}, {"date": "2020-04-15", "close": 12.91, "volume": 6779829.0}, {"date": "2020-04-16", "close": 12.59, "volume": 6425097.0}, {"date": "2020-04-17", "close": 13.03, "volume": 7624768.0}, {"date": "2020-04-20", "close": 12.98, "volume": 5615582.0}, {"date": "2020-04-21", "close": 12.75, "volume": 6510892.0}, {"date": "2020-04-22", "close": 12.99, "volume": 11572970.0}, {"date": "2020-04-23", "close": 13.57, "volume": 9172605.0}, {"date": "2020-04-24", "close": 13.42, "volume": 6927526.0}, {"date": "2020-04-27", "close": 13.6, "volume": 5428570.0}, {"date": "2020-04-28", "close": 14.2, "volume": 5881313.0}, {"date": "2020-04-29", "close": 14.81, "volume": 6011150.0}, {"date": "2020-04-30", "close": 13.95, "volume": 6904262.0}, {"date": "2020-05-01", "close": 13.7, "volume": 5571476.0}, {"date": "2020-05-04", "close": 13.97, "volume": 5112551.0}, {"date": "2020-05-05", "close": 13.6, "volume": 5556190.0}, {"date": "2020-05-06", "close": 12.93, "volume": 5167514.0}, {"date": "2020-05-07", "close": 14.02, "volume": 6381481.0}, {"date": "2020-05-08", "close": 15.01, "volume": 7746657.0}, {"date": "2020-05-11", "close": 14.62, "volume": 4733967.0}, {"date": "2020-05-12", "close": 14.57, "volume": 6059497.0}, {"date": "2020-05-13", "close": 13.61, "volume": 5050445.0}, {"date": "2020-05-14", "close": 14.0, "volume": 4876716.0}, {"date": "2020-05-15", "close": 13.76, "volume": 5540361.0}, {"date": "2020-05-18", "close": 15.34, "volume": 4993014.0}, {"date": "2020-05-19", "close": 14.51, "volume": 4844132.0}, {"date": "2020-05-20", "close": 15.61, "volume": 4473424.0}, {"date": "2020-05-21", "close": 15.42, "volume": 3607080.0}, {"date": "2020-05-22", "close": 15.12, "volume": 3346182.0}, {"date": "2020-05-26", "close": 16.01, "volume": 4190426.0}, {"date": "2020-05-27", "close": 16.56, "volume": 4719247.0}, {"date": "2020-05-28", "close": 16.39, "volume": 5900474.0}, {"date": "2020-05-29", "close": 16.51, "volume": 11857830.0}, {"date": "2020-06-01", "close": 16.33, "volume": 4898730.0}, {"date": "2020-06-02", "close": 17.11, "volume": 5434325.0}, {"date": "2020-06-03", "close": 17.33, "volume": 4609969.0}, {"date": "2020-06-04", "close": 17.15, "volume": 6776113.0}, {"date": "2020-06-05", "close": 17.75, "volume": 9735956.0}, {"date": "2020-06-08", "close": 19.06, "volume": 9745169.0}, {"date": "2020-06-09", "close": 18.67, "volume": 7092625.0}, {"date": "2020-06-10", "close": 17.26, "volume": 6661429.0}, {"date": "2020-06-11", "close": 15.63, "volume": 7459191.0}, {"date": "2020-06-12", "close": 15.94, "volume": 5858540.0}, {"date": "2020-06-15", "close": 16.35, "volume": 7040379.0}, {"date": "2020-06-16", "close": 16.84, "volume": 6417710.0}, {"date": "2020-06-17", "close": 16.1, "volume": 7883091.0}, {"date": "2020-06-18", "close": 16.11, "volume": 7564262.0}, {"date": "2020-06-19", "close": 15.49, "volume": 14872650.0}, {"date": "2020-06-22", "close": 15.35, "volume": 8578024.0}, {"date": "2020-06-23", "close": 15.54, "volume": 12063110.0}, {"date": "2020-06-24", "close": 14.31, "volume": 6794747.0}, {"date": "2020-06-25", "close": 14.95, "volume": 6040453.0}, {"date": "2020-06-26", "close": 14.7, "volume": 6852936.0}, {"date": "2020-06-29", "close": 14.85, "volume": 6746749.0}, {"date": "2020-06-30", "close": 15.39, "volume": 4991990.0}, {"date": "2020-07-01", "close": 15.41, "volume": 8576047.0}, {"date": "2020-07-02", "close": 15.41, "volume": 7851276.0}, {"date": "2020-07-06", "close": 15.51, "volume": 6061846.0}, {"date": "2020-07-07", "close": 15.22, "volume": 5590243.0}, {"date": "2020-07-08", "close": 15.52, "volume": 5178843.0}, {"date": "2020-07-09", "close": 14.65, "volume": 4833940.0}, {"date": "2020-07-10", "close": 15.05, "volume": 2982581.0}, {"date": "2020-07-13", "close": 15.06, "volume": 4632016.0}, {"date": "2020-07-14", "close": 15.56, "volume": 5190355.0}, {"date": "2020-07-15", "close": 15.6, "volume": 5622623.0}, {"date": "2020-07-16", "close": 15.39, "volume": 3410987.0}, {"date": "2020-07-17", "close": 15.27, "volume": 4114713.0}, {"date": "2020-07-20", "close": 15.05, "volume": 5579720.0}, {"date": "2020-07-21", "close": 16.31, "volume": 6594344.0}, {"date": "2020-07-22", "close": 16.46, "volume": 9046640.0}, {"date": "2020-07-23", "close": 16.69, "volume": 7188513.0}, {"date": "2020-07-24", "close": 16.37, "volume": 7759308.0}, {"date": "2020-07-27", "close": 16.33, "volume": 4360881.0}, {"date": "2020-07-28", "close": 15.87, "volume": 5209613.0}, {"date": "2020-07-29", "close": 15.81, "volume": 8650196.0}, {"date": "2020-07-30", "close": 15.33, "volume": 8388079.0}, {"date": "2020-07-31", "close": 15.49, "volume": 15642220.0}, {"date": "2020-08-03", "close": 15.63, "volume": 5234853.0}, {"date": "2020-08-04", "close": 16.19, "volume": 4369430.0}, {"date": "2020-08-05", "close": 16.76, "volume": 7090400.0}, {"date": "2020-08-06", "close": 16.77, "volume": 5187039.0}, {"date": "2020-08-07", "close": 16.57, "volume": 5260055.0}, {"date": "2020-08-10", "close": 17.26, "volume": 6256555.0}, {"date": "2020-08-11", "close": 17.18, "volume": 8010708.0}, {"date": "2020-08-12", "close": 17.53, "volume": 4985970.0}, {"date": "2020-08-13", "close": 17.12, "volume": 4617493.0}, {"date": "2020-08-14", "close": 17.23, "volume": 3826210.0}, {"date": "2020-08-17", "close": 16.67, "volume": 5647757.0}, {"date": "2020-08-18", "close": 16.46, "volume": 4490998.0}, {"date": "2020-08-19", "close": 16.33, "volume": 3556957.0}, {"date": "2020-08-20", "close": 15.73, "volume": 4620659.0}, {"date": "2020-08-21", "close": 15.45, "volume": 4977777.0}, {"date": "2020-08-24", "close": 15.91, "volume": 3528516.0}, {"date": "2020-08-25", "close": 15.65, "volume": 3371194.0}, {"date": "2020-08-26", "close": 15.05, "volume": 5064795.0}, {"date": "2020-08-27", "close": 14.73, "volume": 6289902.0}, {"date": "2020-08-28", "close": 14.8, "volume": 4372600.0}, {"date": "2020-08-31", "close": 14.28, "volume": 8577905.0}, {"date": "2020-09-01", "close": 13.88, "volume": 6092104.0}, {"date": "2020-09-02", "close": 14.11, "volume": 7738416.0}, {"date": "2020-09-03", "close": 14.55, "volume": 11846170.0}, {"date": "2020-09-04", "close": 14.53, "volume": 9650886.0}, {"date": "2020-09-08", "close": 13.99, "volume": 11613120.0}, {"date": "2020-09-09", "close": 14.12, "volume": 6644089.0}, {"date": "2020-09-10", "close": 13.87, "volume": 8190201.0}, {"date": "2020-09-11", "close": 13.95, "volume": 6885876.0}, {"date": "2020-09-14", "close": 14.63, "volume": 8095555.0}, {"date": "2020-09-15", "close": 14.71, "volume": 7440205.0}, {"date": "2020-09-16", "close": 15.01, "volume": 9027403.0}, {"date": "2020-09-17", "close": 15.19, "volume": 7666945.0}, {"date": "2020-09-18", "close": 15.17, "volume": 8862243.0}, {"date": "2020-09-21", "close": 14.33, "volume": 6700371.0}, {"date": "2020-09-22", "close": 14.4, "volume": 4559494.0}, {"date": "2020-09-23", "close": 13.53, "volume": 6465287.0}, {"date": "2020-09-24", "close": 13.32, "volume": 6886881.0}, {"date": "2020-09-25", "close": 13.13, "volume": 6253978.0}, {"date": "2020-09-28", "close": 13.47, "volume": 5526239.0}, {"date": "2020-09-29", "close": 13.13, "volume": 4779847.0}, {"date": "2020-09-30", "close": 13.29, "volume": 5729756.0}, {"date": "2020-10-01", "close": 12.76, "volume": 5442565.0}, {"date": "2020-10-02", "close": 12.65, "volume": 5973405.0}, {"date": "2020-10-05", "close": 12.96, "volume": 6843885.0}, {"date": "2020-10-06", "close": 12.76, "volume": 6223348.0}, {"date": "2020-10-07", "close": 12.97, "volume": 5242099.0}, {"date": "2020-10-08", "close": 13.38, "volume": 5671140.0}, {"date": "2020-10-09", "close": 13.2, "volume": 4379925.0}, {"date": "2020-10-12", "close": 13.13, "volume": 4825114.0}, {"date": "2020-10-13", "close": 12.86, "volume": 6947883.0}, {"date": "2020-10-14", "close": 13.15, "volume": 8812832.0}, {"date": "2020-10-15", "close": 13.45, "volume": 7062799.0}, {"date": "2020-10-16", "close": 13.14, "volume": 7910082.0}, {"date": "2020-10-19", "close": 13.11, "volume": 7472115.0}, {"date": "2020-10-20", "close": 13.63, "volume": 9801401.0}, {"date": "2020-10-21", "close": 14.04, "volume": 10954420.0}, {"date": "2020-10-22", "close": 14.46, "volume": 7498577.0}, {"date": "2020-10-23", "close": 14.29, "volume": 6998390.0}, {"date": "2020-10-26", "close": 13.9, "volume": 4193435.0}, {"date": "2020-10-27", "close": 14.17, "volume": 5904760.0}, {"date": "2020-10-28", "close": 13.7, "volume": 9975301.0}, {"date": "2020-10-29", "close": 14.35, "volume": 9574794.0}, {"date": "2020-10-30", "close": 14.77, "volume": 10456370.0}, {"date": "2020-11-02", "close": 15.71, "volume": 10397590.0}, {"date": "2020-11-03", "close": 15.88, "volume": 8610853.0}, {"date": "2020-11-04", "close": 15.66, "volume": 7658394.0}, {"date": "2020-11-05", "close": 15.73, "volume": 6399787.0}, {"date": "2020-11-06", "close": 15.57, "volume": 7022580.0}, {"date": "2020-11-09", "close": 17.67, "volume": 14117050.0}, {"date": "2020-11-10", "close": 17.6, "volume": 9989946.0}, {"date": "2020-11-11", "close": 17.56, "volume": 5727658.0}, {"date": "2020-11-12", "close": 17.25, "volume": 7570509.0}, {"date": "2020-11-13", "close": 17.87, "volume": 4630027.0}, {"date": "2020-11-16", "close": 18.79, "volume": 8335242.0}, {"date": "2020-11-17", "close": 19.26, "volume": 11196500.0}, {"date": "2020-11-18", "close": 18.58, "volume": 8241808.0}, {"date": "2020-11-19", "close": 18.31, "volume": 9324379.0}, {"date": "2020-11-20", "close": 18.21, "volume": 7444541.0}, {"date": "2020-11-23", "close": 19.26, "volume": 8670275.0}, {"date": "2020-11-24", "close": 20.26, "volume": 8997050.0}, {"date": "2020-11-25", "close": 19.78, "volume": 8643831.0}, {"date": "2020-11-27", "close": 19.78, "volume": 2415200.0}, {"date": "2020-11-30", "close": 18.72, "volume": 12001950.0}, {"date": "2020-12-01", "close": 19.23, "volume": 6501327.0}, {"date": "2020-12-02", "close": 19.67, "volume": 6720162.0}, {"date": "2020-12-03", "close": 20.42, "volume": 6883674.0}, {"date": "2020-12-04", "close": 21.79, "volume": 11665490.0}, {"date": "2020-12-07", "close": 22.02, "volume": 7006650.0}, {"date": "2020-12-08", "close": 22.42, "volume": 6728059.0}, {"date": "2020-12-09", "close": 22.73, "volume": 7426984.0}, {"date": "2020-12-10", "close": 23.12, "volume": 5463836.0}, {"date": "2020-12-11", "close": 22.67, "volume": 6101822.0}, {"date": "2020-12-14", "close": 21.68, "volume": 8371517.0}, {"date": "2020-12-15", "close": 22.01, "volume": 6023323.0}, {"date": "2020-12-16", "close": 21.5, "volume": 5950551.0}, {"date": "2020-12-17", "close": 21.5, "volume": 4765590.0}, {"date": "2020-12-18", "close": 21.17, "volume": 12639160.0}, {"date": "2020-12-21", "close": 21.25, "volume": 5381752.0}, {"date": "2020-12-22", "close": 21.19, "volume": 5431362.0}, {"date": "2020-12-23", "close": 21.13, "volume": 3898588.0}, {"date": "2020-12-24", "close": 21.01, "volume": 1213358.0}, {"date": "2020-12-28", "close": 20.88, "volume": 3207924.0}, {"date": "2020-12-29", "close": 20.75, "volume": 3775223.0}, {"date": "2020-12-30", "close": 21.21, "volume": 3582302.0}, {"date": "2020-12-31", "close": 20.85, "volume": 2799322.0}, {"date": "2021-01-04", "close": 21.02, "volume": 4973835.0}, {"date": "2021-01-05", "close": 21.26, "volume": 7773920.0}, {"date": "2021-01-06", "close": 22.16, "volume": 8205501.0}, {"date": "2021-01-07", "close": 22.67, "volume": 5536705.0}, {"date": "2021-01-08", "close": 22.47, "volume": 5298374.0}, {"date": "2021-01-11", "close": 22.65, "volume": 4140031.0}, {"date": "2021-01-12", "close": 23.04, "volume": 5394653.0}, {"date": "2021-01-13", "close": 23.0, "volume": 4843362.0}, {"date": "2021-01-14", "close": 23.71, "volume": 7846167.0}, {"date": "2021-01-15", "close": 22.87, "volume": 6391609.0}, {"date": "2021-01-19", "close": 22.87, "volume": 12059900.0}, {"date": "2021-01-20", "close": 22.89, "volume": 7008613.0}, {"date": "2021-01-21", "close": 22.55, "volume": 10725410.0}, {"date": "2021-01-22", "close": 22.17, "volume": 7016076.0}, {"date": "2021-01-25", "close": 21.05, "volume": 8287252.0}, {"date": "2021-01-26", "close": 20.61, "volume": 7515668.0}, {"date": "2021-01-27", "close": 20.41, "volume": 7279225.0}, {"date": "2021-01-28", "close": 20.6, "volume": 5261096.0}, {"date": "2021-01-29", "close": 20.09, "volume": 7079173.0}, {"date": "2021-02-01", "close": 20.31, "volume": 3956596.0}, {"date": "2021-02-02", "close": 20.39, "volume": 4098596.0}, {"date": "2021-02-03", "close": 21.4, "volume": 4688405.0}, {"date": "2021-02-04", "close": 22.36, "volume": 7338379.0}, {"date": "2021-02-05", "close": 22.08, "volume": 4783182.0}, {"date": "2021-02-08", "close": 22.55, "volume": 4331364.0}, {"date": "2021-02-09", "close": 22.27, "volume": 4252431.0}, {"date": "2021-02-10", "close": 23.01, "volume": 6245241.0}, {"date": "2021-02-11", "close": 22.53, "volume": 5500624.0}, {"date": "2021-02-12", "close": 22.7, "volume": 4895911.0}, {"date": "2021-02-16", "close": 23.23, "volume": 7240725.0}, {"date": "2021-02-17", "close": 23.55, "volume": 5462709.0}, {"date": "2021-02-18", "close": 23.08, "volume": 5052987.0}, {"date": "2021-02-19", "close": 23.4, "volume": 4617106.0}, {"date": "2021-02-22", "close": 24.13, "volume": 6768040.0}, {"date": "2021-02-23", "close": 23.91, "volume": 6420652.0}, {"date": "2021-02-24", "close": 25.15, "volume": 7150339.0}, {"date": "2021-02-25", "close": 24.73, "volume": 6680298.0}, {"date": "2021-02-26", "close": 24.48, "volume": 10833150.0}, {"date": "2021-03-01", "close": 24.98, "volume": 11466460.0}, {"date": "2021-03-02", "close": 24.37, "volume": 10530290.0}, {"date": "2021-03-03", "close": 24.46, "volume": 11263490.0}, {"date": "2021-03-04", "close": 24.03, "volume": 12831920.0}, {"date": "2021-03-05", "close": 24.35, "volume": 13361600.0}, {"date": "2021-03-08", "close": 24.33, "volume": 9542745.0}, {"date": "2021-03-09", "close": 23.95, "volume": 8403375.0}, {"date": "2021-03-10", "close": 24.38, "volume": 7699461.0}, {"date": "2021-03-11", "close": 24.16, "volume": 8986037.0}, {"date": "2021-03-12", "close": 24.37, "volume": 7763145.0}, {"date": "2021-03-15", "close": 24.22, "volume": 5931513.0}, {"date": "2021-03-16", "close": 23.02, "volume": 9156327.0}, {"date": "2021-03-17", "close": 23.98, "volume": 9413066.0}, {"date": "2021-03-18", "close": 22.98, "volume": 9264820.0}, {"date": "2021-03-19", "close": 22.62, "volume": 21924250.0}, {"date": "2021-03-22", "close": 22.31, "volume": 9762713.0}, {"date": "2021-03-23", "close": 21.69, "volume": 8149037.0}, {"date": "2021-03-24", "close": 22.07, "volume": 7478906.0}, {"date": "2021-03-25", "close": 21.53, "volume": 9501072.0}, {"date": "2021-03-26", "close": 22.34, "volume": 6041202.0}, {"date": "2021-03-29", "close": 22.16, "volume": 6771153.0}, {"date": "2021-03-30", "close": 21.73, "volume": 5138778.0}, {"date": "2021-03-31", "close": 21.61, "volume": 5308459.0}, {"date": "2021-04-01", "close": 21.73, "volume": 9452501.0}, {"date": "2021-04-05", "close": 21.41, "volume": 5387767.0}, {"date": "2021-04-06", "close": 21.25, "volume": 8315482.0}, {"date": "2021-04-07", "close": 21.43, "volume": 6556943.0}, {"date": "2021-04-08", "close": 20.71, "volume": 13464390.0}, {"date": "2021-04-09", "close": 20.11, "volume": 11896520.0}, {"date": "2021-04-12", "close": 20.09, "volume": 8243970.0}, {"date": "2021-04-13", "close": 19.88, "volume": 8778975.0}, {"date": "2021-04-14", "close": 20.35, "volume": 10735880.0}, {"date": "2021-04-15", "close": 19.9, "volume": 7231146.0}, {"date": "2021-04-16", "close": 20.1, "volume": 7861511.0}, {"date": "2021-04-19", "close": 20.03, "volume": 6892958.0}, {"date": "2021-04-20", "close": 19.51, "volume": 13491790.0}, {"date": "2021-04-21", "close": 19.55, "volume": 11208440.0}, {"date": "2021-04-22", "close": 19.82, "volume": 9291720.0}, {"date": "2021-04-23", "close": 20.01, "volume": 8241105.0}, {"date": "2021-04-26", "close": 20.14, "volume": 8211113.0}, {"date": "2021-04-27", "close": 19.92, "volume": 8295143.0}, {"date": "2021-04-28", "close": 20.25, "volume": 9709794.0}, {"date": "2021-04-29", "close": 20.54, "volume": 12228160.0}, {"date": "2021-04-30", "close": 20.08, "volume": 11436570.0}, {"date": "2021-05-03", "close": 21.69, "volume": 10171710.0}, {"date": "2021-05-04", "close": 21.57, "volume": 10941860.0}, {"date": "2021-05-05", "close": 22.6, "volume": 13445370.0}, {"date": "2021-05-06", "close": 23.07, "volume": 10928260.0}, {"date": "2021-05-07", "close": 24.63, "volume": 15966380.0}, {"date": "2021-05-10", "close": 24.63, "volume": 12150280.0}, {"date": "2021-05-11", "close": 24.81, "volume": 13119270.0}, {"date": "2021-05-12", "close": 23.97, "volume": 11932740.0}, {"date": "2021-05-13", "close": 24.35, "volume": 13209780.0}, {"date": "2021-05-14", "close": 25.1, "volume": 7098067.0}, {"date": "2021-05-17", "close": 26.31, "volume": 7559623.0}, {"date": "2021-05-18", "close": 25.81, "volume": 8940588.0}, {"date": "2021-05-19", "close": 25.23, "volume": 8870360.0}, {"date": "2021-05-20", "close": 25.39, "volume": 6086433.0}, {"date": "2021-05-21", "close": 25.54, "volume": 6377894.0}, {"date": "2021-05-24", "close": 25.15, "volume": 6406270.0}, {"date": "2021-05-25", "close": 24.14, "volume": 8972950.0}, {"date": "2021-05-26", "close": 24.17, "volume": 10776590.0}, {"date": "2021-05-27", "close": 24.34, "volume": 14682000.0}, {"date": "2021-05-28", "close": 24.4, "volume": 5327165.0}, {"date": "2021-06-01", "close": 25.52, "volume": 6747831.0}, {"date": "2021-06-02", "close": 26.27, "volume": 10875160.0}, {"date": "2021-06-03", "close": 25.86, "volume": 9880906.0}, {"date": "2021-06-04", "close": 26.02, "volume": 9386659.0}, {"date": "2021-06-07", "close": 25.94, "volume": 6010370.0}, {"date": "2021-06-08", "close": 25.95, "volume": 5380580.0}, {"date": "2021-06-09", "close": 25.81, "volume": 6734280.0}, {"date": "2021-06-10", "close": 25.51, "volume": 5495469.0}, {"date": "2021-06-11", "close": 25.91, "volume": 5336430.0}, {"date": "2021-06-14", "close": 24.74, "volume": 12729190.0}, {"date": "2021-06-15", "close": 24.95, "volume": 6793180.0}, {"date": "2021-06-16", "close": 24.7, "volume": 5751824.0}, {"date": "2021-06-17", "close": 23.98, "volume": 9587623.0}, {"date": "2021-06-18", "close": 22.67, "volume": 15598780.0}, {"date": "2021-06-21", "close": 23.84, "volume": 7037013.0}, {"date": "2021-06-22", "close": 23.89, "volume": 4707468.0}, {"date": "2021-06-23", "close": 23.33, "volume": 8607674.0}, {"date": "2021-06-24", "close": 23.55, "volume": 5500011.0}, {"date": "2021-06-25", "close": 23.55, "volume": 6949333.0}, {"date": "2021-06-28", "close": 22.65, "volume": 6832182.0}, {"date": "2021-06-29", "close": 22.68, "volume": 4428444.0}, {"date": "2021-06-30", "close": 22.87, "volume": 5793926.0}, {"date": "2021-07-01", "close": 23.54, "volume": 7101705.0}, {"date": "2021-07-02", "close": 23.55, "volume": 8048649.0}, {"date": "2021-07-06", "close": 22.41, "volume": 11508160.0}, {"date": "2021-07-07", "close": 22.26, "volume": 6672507.0}, {"date": "2021-07-08", "close": 21.97, "volume": 6812869.0}, {"date": "2021-07-09", "close": 22.73, "volume": 5645456.0}, {"date": "2021-07-12", "close": 23.02, "volume": 6280323.0}, {"date": "2021-07-13", "close": 22.37, "volume": 6424501.0}, {"date": "2021-07-14", "close": 21.67, "volume": 5889044.0}, {"date": "2021-07-15", "close": 21.22, "volume": 5716993.0}, {"date": "2021-07-16", "close": 20.6, "volume": 5716788.0}, {"date": "2021-07-19", "close": 19.65, "volume": 9150757.0}, {"date": "2021-07-20", "close": 20.04, "volume": 9298238.0}, {"date": "2021-07-21", "close": 20.23, "volume": 14734030.0}, {"date": "2021-07-22", "close": 19.88, "volume": 9035998.0}, {"date": "2021-07-23", "close": 20.21, "volume": 12320680.0}, {"date": "2021-07-26", "close": 20.89, "volume": 10035200.0}, {"date": "2021-07-27", "close": 20.67, "volume": 8094235.0}, {"date": "2021-07-28", "close": 21.0, "volume": 8986982.0}, {"date": "2021-07-29", "close": 21.18, "volume": 5337599.0}, {"date": "2021-07-30", "close": 21.24, "volume": 11244030.0}, {"date": "2021-08-02", "close": 20.86, "volume": 8021147.0}, {"date": "2021-08-03", "close": 21.31, "volume": 4987818.0}, {"date": "2021-08-04", "close": 20.63, "volume": 6517202.0}, {"date": "2021-08-05", "close": 20.86, "volume": 4565554.0}, {"date": "2021-08-06", "close": 21.19, "volume": 6393345.0}, {"date": "2021-08-09", "close": 21.09, "volume": 8412588.0}, {"date": "2021-08-10", "close": 21.36, "volume": 5117705.0}, {"date": "2021-08-11", "close": 21.51, "volume": 3795043.0}, {"date": "2021-08-12", "close": 21.35, "volume": 3606609.0}, {"date": "2021-08-13", "close": 21.66, "volume": 6768924.0}, {"date": "2021-08-16", "close": 21.28, "volume": 5816886.0}, {"date": "2021-08-17", "close": 21.39, "volume": 6558394.0}, {"date": "2021-08-18", "close": 21.18, "volume": 5460336.0}, {"date": "2021-08-19", "close": 20.19, "volume": 8616629.0}, {"date": "2021-08-20", "close": 20.43, "volume": 9542584.0}, {"date": "2021-08-23", "close": 21.52, "volume": 7156966.0}, {"date": "2021-08-24", "close": 22.19, "volume": 6738517.0}, {"date": "2021-08-25", "close": 22.36, "volume": 5003725.0}, {"date": "2021-08-26", "close": 22.3, "volume": 7989198.0}, {"date": "2021-08-27", "close": 23.07, "volume": 6249860.0}, {"date": "2021-08-30", "close": 22.8, "volume": 4520314.0}, {"date": "2021-08-31", "close": 22.78, "volume": 7632606.0}, {"date": "2021-09-01", "close": 22.5, "volume": 4302899.0}, {"date": "2021-09-02", "close": 23.35, "volume": 5143452.0}, {"date": "2021-09-03", "close": 23.16, "volume": 3041104.0}, {"date": "2021-09-07", "close": 23.02, "volume": 5624211.0}, {"date": "2021-09-08", "close": 22.71, "volume": 4514190.0}, {"date": "2021-09-09", "close": 23.51, "volume": 7831152.0}, {"date": "2021-09-10", "close": 23.86, "volume": 7367825.0}, {"date": "2021-09-13", "close": 24.39, "volume": 7840749.0}, {"date": "2021-09-14", "close": 24.34, "volume": 7745445.0}, {"date": "2021-09-15", "close": 25.13, "volume": 13137370.0}, {"date": "2021-09-16", "close": 24.39, "volume": 8721917.0}, {"date": "2021-09-17", "close": 23.94, "volume": 30927720.0}, {"date": "2021-09-20", "close": 22.88, "volume": 10931710.0}, {"date": "2021-09-21", "close": 23.24, "volume": 10417420.0}, {"date": "2021-09-22", "close": 23.44, "volume": 8430741.0}, {"date": "2021-09-23", "close": 24.04, "volume": 10449220.0}, {"date": "2021-09-24", "close": 24.22, "volume": 6938320.0}, {"date": "2021-09-27", "close": 24.92, "volume": 10096330.0}, {"date": "2021-09-28", "close": 24.92, "volume": 11749590.0}, {"date": "2021-09-29", "close": 25.05, "volume": 8202830.0}, {"date": "2021-09-30", "close": 24.73, "volume": 9607635.0}, {"date": "2021-10-01", "close": 25.18, "volume": 7791161.0}, {"date": "2021-10-04", "close": 25.45, "volume": 11018560.0}, {"date": "2021-10-05", "close": 25.34, "volume": 7280684.0}, {"date": "2021-10-06", "close": 24.78, "volume": 12159710.0}, {"date": "2021-10-07", "close": 24.79, "volume": 9940420.0}, {"date": "2021-10-08", "close": 25.24, "volume": 7635617.0}, {"date": "2021-10-11", "close": 25.45, "volume": 8780319.0}, {"date": "2021-10-12", "close": 25.75, "volume": 10808300.0}, {"date": "2021-10-13", "close": 26.25, "volume": 10051670.0}, {"date": "2021-10-14", "close": 26.83, "volume": 8307459.0}, {"date": "2021-10-15", "close": 26.89, "volume": 13012740.0}, {"date": "2021-10-18", "close": 26.96, "volume": 12523620.0}, {"date": "2021-10-19", "close": 26.87, "volume": 12607960.0}, {"date": "2021-10-20", "close": 25.35, "volume": 23532100.0}, {"date": "2021-10-21", "close": 24.27, "volume": 17613600.0}, {"date": "2021-10-22", "close": 24.64, "volume": 10298610.0}, {"date": "2021-10-25", "close": 25.16, "volume": 15602980.0}, {"date": "2021-10-26", "close": 25.69, "volume": 13011960.0}, {"date": "2021-10-27", "close": 25.01, "volume": 9178819.0}, {"date": "2021-10-28", "close": 25.37, "volume": 8114537.0}, {"date": "2021-10-29", "close": 25.08, "volume": 8744966.0}, {"date": "2021-11-01", "close": 25.81, "volume": 6731417.0}, {"date": "2021-11-02", "close": 25.9, "volume": 9127273.0}, {"date": "2021-11-03", "close": 25.33, "volume": 7575090.0}, {"date": "2021-11-04", "close": 24.94, "volume": 9392776.0}, {"date": "2021-11-05", "close": 24.8, "volume": 6758709.0}, {"date": "2021-11-08", "close": 24.9, "volume": 8347103.0}, {"date": "2021-11-09", "close": 25.28, "volume": 7184405.0}, {"date": "2021-11-10", "close": 24.08, "volume": 7531748.0}, {"date": "2021-11-11", "close": 24.34, "volume": 4447075.0}, {"date": "2021-11-12", "close": 24.36, "volume": 5480453.0}, {"date": "2021-11-15", "close": 24.73, "volume": 6228388.0}, {"date": "2021-11-16", "close": 25.22, "volume": 7896915.0}, {"date": "2021-11-17", "close": 24.34, "volume": 8713242.0}, {"date": "2021-11-18", "close": 23.93, "volume": 6362513.0}, {"date": "2021-11-19", "close": 22.55, "volume": 9780768.0}, {"date": "2021-11-22", "close": 22.65, "volume": 8980350.0}, {"date": "2021-11-23", "close": 23.76, "volume": 9700053.0}, {"date": "2021-11-24", "close": 24.12, "volume": 8001339.0}, {"date": "2021-11-26", "close": 23.06, "volume": 7881337.0}, {"date": "2021-11-29", "close": 23.53, "volume": 11140650.0}, {"date": "2021-11-30", "close": 23.34, "volume": 31133180.0}, {"date": "2021-12-01", "close": 23.42, "volume": 9814714.0}, {"date": "2021-12-02", "close": 24.0, "volume": 9414716.0}, {"date": "2021-12-03", "close": 23.94, "volume": 7949482.0}, {"date": "2021-12-06", "close": 24.42, "volume": 7015512.0}, {"date": "2021-12-07", "close": 25.13, "volume": 8147524.0}, {"date": "2021-12-08", "close": 24.95, "volume": 5565743.0}, {"date": "2021-12-09", "close": 24.87, "volume": 4315141.0}, {"date": "2021-12-10", "close": 25.44, "volume": 5996722.0}, {"date": "2021-12-13", "close": 24.56, "volume": 7927006.0}, {"date": "2021-12-14", "close": 24.08, "volume": 8449616.0}, {"date": "2021-12-15", "close": 23.83, "volume": 8881169.0}, {"date": "2021-12-16", "close": 24.27, "volume": 7545510.0}, {"date": "2021-12-17", "close": 23.68, "volume": 19818480.0}, {"date": "2021-12-20", "close": 23.07, "volume": 7535057.0}, {"date": "2021-12-21", "close": 23.79, "volume": 6491925.0}, {"date": "2021-12-22", "close": 23.92, "volume": 3421881.0}, {"date": "2021-12-23", "close": 24.22, "volume": 3146586.0}, {"date": "2021-12-27", "close": 24.62, "volume": 3437319.0}, {"date": "2021-12-28", "close": 24.58, "volume": 3180041.0}, {"date": "2021-12-29", "close": 24.27, "volume": 4302830.0}, {"date": "2021-12-30", "close": 23.95, "volume": 3986511.0}, {"date": "2021-12-31", "close": 24.06, "volume": 3861274.0}, {"date": "2022-01-03", "close": 25.04, "volume": 4790654.0}, {"date": "2022-01-04", "close": 25.59, "volume": 7798668.0}, {"date": "2022-01-05", "close": 25.68, "volume": 7700503.0}, {"date": "2022-01-06", "close": 25.95, "volume": 5841858.0}, {"date": "2022-01-07", "close": 26.12, "volume": 6915207.0}, {"date": "2022-01-10", "close": 26.07, "volume": 9974132.0}, {"date": "2022-01-11", "close": 26.96, "volume": 9988388.0}, {"date": "2022-01-12", "close": 26.73, "volume": 8317926.0}, {"date": "2022-01-13", "close": 26.27, "volume": 9390824.0}, {"date": "2022-01-14", "close": 27.46, "volume": 12025870.0}, {"date": "2022-01-18", "close": 26.8, "volume": 10407590.0}, {"date": "2022-01-19", "close": 26.29, "volume": 10458940.0}, {"date": "2022-01-20", "close": 26.72, "volume": 12793340.0}, {"date": "2022-01-21", "close": 27.24, "volume": 15878160.0}, {"date": "2022-01-24", "close": 27.07, "volume": 11878560.0}, {"date": "2022-01-25", "close": 27.93, "volume": 13512780.0}, {"date": "2022-01-26", "close": 27.52, "volume": 12946620.0}, {"date": "2022-01-27", "close": 27.3, "volume": 11477660.0}, {"date": "2022-01-28", "close": 27.16, "volume": 8108440.0}, {"date": "2022-01-31", "close": 27.44, "volume": 11173050.0}, {"date": "2022-02-01", "close": 27.5, "volume": 8566143.0}, {"date": "2022-02-02", "close": 26.87, "volume": 9553201.0}, {"date": "2022-02-03", "close": 26.36, "volume": 8933893.0}, {"date": "2022-02-04", "close": 26.59, "volume": 7713699.0}, {"date": "2022-02-07", "close": 27.53, "volume": 9541234.0}, {"date": "2022-02-08", "close": 27.36, "volume": 5726872.0}, {"date": "2022-02-09", "close": 27.65, "volume": 7297485.0}, {"date": "2022-02-10", "close": 27.44, "volume": 7381195.0}, {"date": "2022-02-11", "close": 29.14, "volume": 10092440.0}, {"date": "2022-02-14", "close": 28.54, "volume": 7327434.0}, {"date": "2022-02-15", "close": 28.79, "volume": 6366377.0}, {"date": "2022-02-16", "close": 29.71, "volume": 10323180.0}, {"date": "2022-02-17", "close": 29.43, "volume": 5502435.0}, {"date": "2022-02-18", "close": 29.11, "volume": 5039059.0}, {"date": "2022-02-22", "close": 28.6, "volume": 15256000.0}, {"date": "2022-02-23", "close": 29.05, "volume": 7211749.0}, {"date": "2022-02-24", "close": 28.72, "volume": 11866320.0}, {"date": "2022-02-25", "close": 29.5, "volume": 7092237.0}, {"date": "2022-02-28", "close": 29.38, "volume": 11034450.0}, {"date": "2022-03-01", "close": 28.34, "volume": 12167290.0}, {"date": "2022-03-02", "close": 30.39, "volume": 11545590.0}, {"date": "2022-03-03", "close": 31.21, "volume": 13542760.0}, {"date": "2022-03-04", "close": 33.22, "volume": 14328510.0}, {"date": "2022-03-07", "close": 34.78, "volume": 19497450.0}, {"date": "2022-03-08", "close": 34.8, "volume": 22307560.0}, {"date": "2022-03-09", "close": 33.81, "volume": 21479180.0}, {"date": "2022-03-10", "close": 36.74, "volume": 13964310.0}, {"date": "2022-03-11", "close": 37.64, "volume": 15390710.0}, {"date": "2022-03-14", "close": 36.98, "volume": 12763470.0}, {"date": "2022-03-15", "close": 34.87, "volume": 14491530.0}, {"date": "2022-03-16", "close": 33.65, "volume": 20716710.0}, {"date": "2022-03-17", "close": 34.98, "volume": 15890320.0}, {"date": "2022-03-18", "close": 35.29, "volume": 24795620.0}, {"date": "2022-03-21", "close": 36.22, "volume": 19941480.0}, {"date": "2022-03-22", "close": 36.54, "volume": 16908550.0}, {"date": "2022-03-23", "close": 37.59, "volume": 15181170.0}, {"date": "2022-03-24", "close": 38.29, "volume": 13293940.0}, {"date": "2022-03-25", "close": 38.72, "volume": 11992290.0}, {"date": "2022-03-28", "close": 37.0, "volume": 7384683.0}, {"date": "2022-03-29", "close": 36.67, "volume": 13403000.0}, {"date": "2022-03-30", "close": 37.35, "volume": 9134079.0}, {"date": "2022-03-31", "close": 36.41, "volume": 11010220.0}, {"date": "2022-04-01", "close": 36.42, "volume": 8558884.0}, {"date": "2022-04-04", "close": 36.43, "volume": 8290980.0}, {"date": "2022-04-05", "close": 35.52, "volume": 12705260.0}, {"date": "2022-04-06", "close": 35.72, "volume": 8523606.0}, {"date": "2022-04-07", "close": 36.12, "volume": 9536282.0}, {"date": "2022-04-08", "close": 37.52, "volume": 12765850.0}, {"date": "2022-04-11", "close": 36.47, "volume": 7655541.0}, {"date": "2022-04-12", "close": 36.32, "volume": 8028347.0}, {"date": "2022-04-13", "close": 37.22, "volume": 6849920.0}, {"date": "2022-04-14", "close": 37.29, "volume": 6853481.0}, {"date": "2022-04-18", "close": 37.43, "volume": 10120480.0}, {"date": "2022-04-19", "close": 36.74, "volume": 10263990.0}, {"date": "2022-04-20", "close": 35.33, "volume": 23404060.0}, {"date": "2022-04-21", "close": 32.91, "volume": 19153680.0}, {"date": "2022-04-22", "close": 32.2, "volume": 12918240.0}, {"date": "2022-04-25", "close": 30.74, "volume": 16705400.0}, {"date": "2022-04-26", "close": 31.35, "volume": 17393750.0}, {"date": "2022-04-27", "close": 31.28, "volume": 9187907.0}, {"date": "2022-04-28", "close": 31.97, "volume": 11759060.0}, {"date": "2022-04-29", "close": 31.02, "volume": 13335260.0}, {"date": "2022-05-02", "close": 30.91, "volume": 8737819.0}, {"date": "2022-05-03", "close": 31.5, "volume": 9766532.0}, {"date": "2022-05-04", "close": 32.84, "volume": 11857630.0}, {"date": "2022-05-05", "close": 32.02, "volume": 9915466.0}, {"date": "2022-05-06", "close": 32.13, "volume": 6917602.0}, {"date": "2022-05-09", "close": 30.05, "volume": 13366330.0}, {"date": "2022-05-10", "close": 30.82, "volume": 8439259.0}, {"date": "2022-05-11", "close": 32.49, "volume": 13027740.0}, {"date": "2022-05-12", "close": 31.91, "volume": 12987110.0}, {"date": "2022-05-13", "close": 34.11, "volume": 9975032.0}, {"date": "2022-05-16", "close": 34.93, "volume": 8788842.0}, {"date": "2022-05-17", "close": 35.16, "volume": 9523656.0}, {"date": "2022-05-18", "close": 34.64, "volume": 7188622.0}, {"date": "2022-05-19", "close": 34.97, "volume": 7785634.0}, {"date": "2022-05-20", "close": 34.55, "volume": 9027684.0}, {"date": "2022-05-23", "close": 35.71, "volume": 9358666.0}, {"date": "2022-05-24", "close": 36.28, "volume": 7961549.0}, {"date": "2022-05-25", "close": 35.72, "volume": 9187786.0}, {"date": "2022-05-26", "close": 37.1, "volume": 6661214.0}, {"date": "2022-05-27", "close": 37.18, "volume": 7577779.0}, {"date": "2022-05-31", "close": 35.98, "volume": 21917490.0}, {"date": "2022-06-01", "close": 37.41, "volume": 8349877.0}, {"date": "2022-06-02", "close": 36.91, "volume": 7678608.0}, {"date": "2022-06-03", "close": 37.82, "volume": 5939505.0}, {"date": "2022-06-06", "close": 37.68, "volume": 6681934.0}, {"date": "2022-06-07", "close": 37.66, "volume": 6771915.0}, {"date": "2022-06-08", "close": 37.49, "volume": 7251677.0}, {"date": "2022-06-09", "close": 36.08, "volume": 8662968.0}, {"date": "2022-06-10", "close": 35.23, "volume": 9472196.0}, {"date": "2022-06-13", "close": 33.3, "volume": 13025900.0}, {"date": "2022-06-14", "close": 32.93, "volume": 9909227.0}, {"date": "2022-06-15", "close": 31.74, "volume": 13069200.0}, {"date": "2022-06-16", "close": 29.89, "volume": 14673300.0}, {"date": "2022-06-17", "close": 29.97, "volume": 28201910.0}, {"date": "2022-06-21", "close": 30.48, "volume": 10414220.0}, {"date": "2022-06-22", "close": 29.52, "volume": 11024030.0}, {"date": "2022-06-23", "close": 28.66, "volume": 11185280.0}, {"date": "2022-06-24", "close": 28.47, "volume": 18456840.0}, {"date": "2022-06-27", "close": 29.44, "volume": 6675535.0}, {"date": "2022-06-28", "close": 30.07, "volume": 6505636.0}, {"date": "2022-06-29", "close": 29.63, "volume": 8727727.0}, {"date": "2022-06-30", "close": 28.87, "volume": 8592522.0}, {"date": "2022-07-01", "close": 29.09, "volume": 5441398.0}, {"date": "2022-07-05", "close": 28.2, "volume": 10379010.0}, {"date": "2022-07-06", "close": 27.5, "volume": 8647149.0}, {"date": "2022-07-07", "close": 28.47, "volume": 6656376.0}, {"date": "2022-07-08", "close": 28.47, "volume": 5640507.0}, {"date": "2022-07-11", "close": 28.2, "volume": 5347972.0}, {"date": "2022-07-12", "close": 27.49, "volume": 7188407.0}, {"date": "2022-07-13", "close": 26.76, "volume": 8540669.0}, {"date": "2022-07-14", "close": 26.34, "volume": 6392042.0}, {"date": "2022-07-15", "close": 26.68, "volume": 7010423.0}, {"date": "2022-07-18", "close": 27.16, "volume": 6237546.0}, {"date": "2022-07-19", "close": 28.22, "volume": 8769144.0}, {"date": "2022-07-20", "close": 25.89, "volume": 29797870.0}, {"date": "2022-07-21", "close": 24.92, "volume": 17634130.0}, {"date": "2022-07-22", "close": 24.08, "volume": 10269660.0}, {"date": "2022-07-25", "close": 24.4, "volume": 8569635.0}, {"date": "2022-07-26", "close": 24.3, "volume": 12965160.0}, {"date": "2022-07-27", "close": 25.06, "volume": 11933480.0}, {"date": "2022-07-28", "close": 24.98, "volume": 6618177.0}, {"date": "2022-07-29", "close": 25.69, "volume": 12847520.0}, {"date": "2022-08-01", "close": 24.66, "volume": 10625140.0}, {"date": "2022-08-02", "close": 25.42, "volume": 6529434.0}, {"date": "2022-08-03", "close": 25.23, "volume": 8617448.0}, {"date": "2022-08-04", "close": 23.71, "volume": 13526230.0}, {"date": "2022-08-05", "close": 24.06, "volume": 6764805.0}, {"date": "2022-08-08", "close": 24.27, "volume": 7647637.0}, {"date": "2022-08-09", "close": 23.85, "volume": 7346147.0}, {"date": "2022-08-10", "close": 24.35, "volume": 7516818.0}, {"date": "2022-08-11", "close": 25.28, "volume": 7721541.0}, {"date": "2022-08-12", "close": 26.01, "volume": 6855623.0}, {"date": "2022-08-15", "close": 25.3, "volume": 5749443.0}, {"date": "2022-08-16", "close": 25.06, "volume": 10857290.0}, {"date": "2022-08-17", "close": 24.75, "volume": 11387590.0}, {"date": "2022-08-18", "close": 24.99, "volume": 10401130.0}, {"date": "2022-08-19", "close": 25.16, "volume": 8615741.0}, {"date": "2022-08-22", "close": 25.27, "volume": 8429871.0}, {"date": "2022-08-23", "close": 26.1, "volume": 8780397.0}, {"date": "2022-08-24", "close": 26.47, "volume": 6576912.0}, {"date": "2022-08-25", "close": 26.65, "volume": 6798757.0}, {"date": "2022-08-26", "close": 26.13, "volume": 7216932.0}, {"date": "2022-08-29", "close": 26.23, "volume": 9403248.0}, {"date": "2022-08-30", "close": 25.05, "volume": 7639397.0}, {"date": "2022-08-31", "close": 25.26, "volume": 13351670.0}, {"date": "2022-09-01", "close": 24.6, "volume": 8670370.0}, {"date": "2022-09-02", "close": 25.28, "volume": 6103180.0}, {"date": "2022-09-06", "close": 24.89, "volume": 11101560.0}, {"date": "2022-09-07", "close": 24.35, "volume": 12208980.0}, {"date": "2022-09-08", "close": 23.89, "volume": 11737270.0}, {"date": "2022-09-09", "close": 25.25, "volume": 8810976.0}, {"date": "2022-09-12", "close": 25.46, "volume": 9306293.0}, {"date": "2022-09-13", "close": 24.54, "volume": 10450650.0}, {"date": "2022-09-14", "close": 25.39, "volume": 8974697.0}, {"date": "2022-09-15", "close": 24.33, "volume": 10941440.0}, {"date": "2022-09-16", "close": 23.8, "volume": 35834540.0}, {"date": "2022-09-19", "close": 24.18, "volume": 12383710.0}, {"date": "2022-09-20", "close": 23.0, "volume": 9078573.0}, {"date": "2022-09-21", "close": 23.02, "volume": 8826093.0}, {"date": "2022-09-22", "close": 22.97, "volume": 7187129.0}, {"date": "2022-09-23", "close": 21.73, "volume": 13033010.0}, {"date": "2022-09-26", "close": 20.45, "volume": 14415830.0}, {"date": "2022-09-27", "close": 20.76, "volume": 9083360.0}, {"date": "2022-09-28", "close": 21.28, "volume": 8066290.0}, {"date": "2022-09-29", "close": 21.12, "volume": 7510207.0}, {"date": "2022-09-30", "close": 20.96, "volume": 8438527.0}, {"date": "2022-10-03", "close": 22.28, "volume": 8641365.0}, {"date": "2022-10-04", "close": 23.19, "volume": 9192950.0}, {"date": "2022-10-05", "close": 23.71, "volume": 6891028.0}, {"date": "2022-10-06", "close": 23.74, "volume": 6639439.0}, {"date": "2022-10-07", "close": 22.88, "volume": 7364768.0}, {"date": "2022-10-10", "close": 22.37, "volume": 6546407.0}, {"date": "2022-10-11", "close": 22.25, "volume": 7512871.0}, {"date": "2022-10-12", "close": 22.64, "volume": 6162949.0}, {"date": "2022-10-13", "close": 23.88, "volume": 7748149.0}, {"date": "2022-10-14", "close": 22.91, "volume": 7282528.0}, {"date": "2022-10-17", "close": 23.93, "volume": 8602901.0}, {"date": "2022-10-18", "close": 24.18, "volume": 11519180.0}, {"date": "2022-10-19", "close": 25.65, "volume": 17385520.0}, {"date": "2022-10-20", "close": 25.95, "volume": 11755890.0}, {"date": "2022-10-21", "close": 26.67, "volume": 11806690.0}, {"date": "2022-10-24", "close": 26.13, "volume": 8048065.0}, {"date": "2022-10-25", "close": 26.1, "volume": 9144565.0}, {"date": "2022-10-26", "close": 26.43, "volume": 8108654.0}, {"date": "2022-10-27", "close": 27.03, "volume": 9359839.0}, {"date": "2022-10-28", "close": 27.24, "volume": 6770319.0}, {"date": "2022-10-31", "close": 27.66, "volume": 8713698.0}, {"date": "2022-11-01", "close": 28.5, "volume": 11389870.0}, {"date": "2022-11-02", "close": 27.59, "volume": 10569820.0}, {"date": "2022-11-03", "close": 28.29, "volume": 7866883.0}, {"date": "2022-11-04", "close": 29.11, "volume": 7314582.0}, {"date": "2022-11-07", "close": 30.62, "volume": 8421359.0}, {"date": "2022-11-08", "close": 30.94, "volume": 8229184.0}, {"date": "2022-11-09", "close": 29.51, "volume": 5342778.0}, {"date": "2022-11-10", "close": 30.58, "volume": 6427199.0}, {"date": "2022-11-11", "close": 31.02, "volume": 7138933.0}, {"date": "2022-11-14", "close": 30.25, "volume": 6410001.0}, {"date": "2022-11-15", "close": 30.89, "volume": 6400523.0}, {"date": "2022-11-16", "close": 30.23, "volume": 5805591.0}, {"date": "2022-11-17", "close": 29.83, "volume": 4122066.0}, {"date": "2022-11-18", "close": 29.13, "volume": 10765840.0}, {"date": "2022-11-21", "close": 28.72, "volume": 6854150.0}, {"date": "2022-11-22", "close": 29.49, "volume": 5933488.0}, {"date": "2022-11-23", "close": 28.83, "volume": 6649044.0}, {"date": "2022-11-25", "close": 28.5, "volume": 2689317.0}, {"date": "2022-11-28", "close": 28.19, "volume": 8331457.0}, {"date": "2022-11-29", "close": 28.65, "volume": 4771947.0}, {"date": "2022-11-30", "close": 29.02, "volume": 17524760.0}, {"date": "2022-12-01", "close": 29.26, "volume": 5730811.0}, {"date": "2022-12-02", "close": 29.51, "volume": 6461609.0}, {"date": "2022-12-05", "close": 28.72, "volume": 7352700.0}, {"date": "2022-12-06", "close": 28.38, "volume": 6495581.0}, {"date": "2022-12-07", "close": 27.88, "volume": 8315828.0}, {"date": "2022-12-08", "close": 28.08, "volume": 6371551.0}, {"date": "2022-12-09", "close": 27.11, "volume": 8401724.0}, {"date": "2022-12-12", "close": 28.15, "volume": 7562653.0}, {"date": "2022-12-13", "close": 29.26, "volume": 8617494.0}, {"date": "2022-12-14", "close": 28.98, "volume": 7634418.0}, {"date": "2022-12-15", "close": 29.04, "volume": 6015980.0}, {"date": "2022-12-16", "close": 28.37, "volume": 53992570.0}, {"date": "2022-12-19", "close": 28.26, "volume": 6470182.0}, {"date": "2022-12-20", "close": 28.92, "volume": 7202612.0}, {"date": "2022-12-21", "close": 29.35, "volume": 5871408.0}, {"date": "2022-12-22", "close": 28.36, "volume": 6317510.0}, {"date": "2022-12-23", "close": 29.1, "volume": 5648495.0}, {"date": "2022-12-27", "close": 29.37, "volume": 3800994.0}, {"date": "2022-12-28", "close": 28.55, "volume": 4472442.0}, {"date": "2022-12-29", "close": 29.18, "volume": 3719511.0}, {"date": "2022-12-30", "close": 29.53, "volume": 3806945.0}, {"date": "2023-01-03", "close": 28.75, "volume": 6551048.0}, {"date": "2023-01-04", "close": 27.89, "volume": 10198810.0}, {"date": "2023-01-05", "close": 28.8, "volume": 5748279.0}, {"date": "2023-01-06", "close": 29.96, "volume": 6928320.0}, {"date": "2023-01-09", "close": 30.54, "volume": 5574105.0}, {"date": "2023-01-10", "close": 30.87, "volume": 6086386.0}, {"date": "2023-01-11", "close": 30.83, "volume": 5251746.0}, {"date": "2023-01-12", "close": 31.5, "volume": 5542707.0}, {"date": "2023-01-13", "close": 31.63, "volume": 4520896.0}, {"date": "2023-01-17", "close": 31.48, "volume": 5928328.0}, {"date": "2023-01-18", "close": 30.69, "volume": 7127158.0}, {"date": "2023-01-19", "close": 30.49, "volume": 5957251.0}, {"date": "2023-01-20", "close": 31.07, "volume": 10389590.0}, {"date": "2023-01-23", "close": 30.59, "volume": 7178215.0}, {"date": "2023-01-24", "close": 30.15, "volume": 8024318.0}, {"date": "2023-01-25", "close": 31.0, "volume": 5927690.0}, {"date": "2023-01-26", "close": 31.8, "volume": 4927361.0}, {"date": "2023-01-27", "close": 31.3, "volume": 5435252.0}, {"date": "2023-01-30", "close": 31.02, "volume": 4552616.0}, {"date": "2023-01-31", "close": 31.74, "volume": 5036478.0}, {"date": "2023-02-01", "close": 31.99, "volume": 7350379.0}, {"date": "2023-02-02", "close": 31.39, "volume": 7744291.0}, {"date": "2023-02-03", "close": 31.37, "volume": 9233876.0}, {"date": "2023-02-06", "close": 31.66, "volume": 5685686.0}, {"date": "2023-02-07", "close": 32.52, "volume": 6083219.0}, {"date": "2023-02-08", "close": 32.57, "volume": 6354626.0}, {"date": "2023-02-09", "close": 32.18, "volume": 8385562.0}, {"date": "2023-02-10", "close": 32.92, "volume": 5796470.0}, {"date": "2023-02-13", "close": 32.78, "volume": 3851565.0}, {"date": "2023-02-14", "close": 32.46, "volume": 5622396.0}, {"date": "2023-02-15", "close": 32.15, "volume": 4936070.0}, {"date": "2023-02-16", "close": 32.26, "volume": 4898764.0}, {"date": "2023-02-17", "close": 30.59, "volume": 9360978.0}, {"date": "2023-02-21", "close": 30.13, "volume": 6773600.0}, {"date": "2023-02-22", "close": 30.05, "volume": 5977669.0}, {"date": "2023-02-23", "close": 30.47, "volume": 4908180.0}, {"date": "2023-02-24", "close": 30.38, "volume": 4751292.0}, {"date": "2023-02-27", "close": 31.04, "volume": 3912061.0}, {"date": "2023-02-28", "close": 30.6, "volume": 5278926.0}, {"date": "2023-03-01", "close": 31.09, "volume": 3830102.0}, {"date": "2023-03-02", "close": 31.71, "volume": 5038928.0}, {"date": "2023-03-03", "close": 32.28, "volume": 4769226.0}, {"date": "2023-03-06", "close": 32.27, "volume": 4666137.0}, {"date": "2023-03-07", "close": 31.75, "volume": 4133214.0}, {"date": "2023-03-08", "close": 31.43, "volume": 3407356.0}, {"date": "2023-03-09", "close": 30.06, "volume": 4935205.0}, {"date": "2023-03-10", "close": 29.07, "volume": 6255325.0}, {"date": "2023-03-13", "close": 28.14, "volume": 8660685.0}, {"date": "2023-03-14", "close": 28.36, "volume": 7488650.0}, {"date": "2023-03-15", "close": 26.85, "volume": 14303670.0}, {"date": "2023-03-16", "close": 27.3, "volume": 12698530.0}, {"date": "2023-03-17", "close": 26.92, "volume": 14502630.0}, {"date": "2023-03-20", "close": 26.95, "volume": 8112853.0}, {"date": "2023-03-21", "close": 28.04, "volume": 9489335.0}, {"date": "2023-03-22", "close": 27.04, "volume": 6130069.0}, {"date": "2023-03-23", "close": 26.73, "volume": 5711832.0}, {"date": "2023-03-24", "close": 27.02, "volume": 7614650.0}, {"date": "2023-03-27", "close": 27.26, "volume": 7690502.0}, {"date": "2023-03-28", "close": 27.58, "volume": 9917494.0}, {"date": "2023-03-29", "close": 28.17, "volume": 11312660.0}, {"date": "2023-03-30", "close": 28.75, "volume": 10210360.0}, {"date": "2023-03-31", "close": 28.86, "volume": 7258452.0}, {"date": "2023-04-03", "close": 29.91, "volume": 8779383.0}, {"date": "2023-04-04", "close": 29.25, "volume": 4840648.0}, {"date": "2023-04-05", "close": 29.04, "volume": 5246672.0}, {"date": "2023-04-06", "close": 28.51, "volume": 4583269.0}, {"date": "2023-04-10", "close": 28.83, "volume": 2904909.0}, {"date": "2023-04-11", "close": 29.15, "volume": 4545698.0}, {"date": "2023-04-12", "close": 29.25, "volume": 3662190.0}, {"date": "2023-04-13", "close": 29.45, "volume": 5378110.0}, {"date": "2023-04-14", "close": 29.15, "volume": 5395698.0}, {"date": "2023-04-17", "close": 29.15, "volume": 5280097.0}, {"date": "2023-04-18", "close": 29.5, "volume": 11208250.0}, {"date": "2023-04-19", "close": 30.56, "volume": 10417070.0}, {"date": "2023-04-20", "close": 30.09, "volume": 8191656.0}, {"date": "2023-04-21", "close": 29.66, "volume": 7399037.0}, {"date": "2023-04-24", "close": 30.19, "volume": 5856358.0}, {"date": "2023-04-25", "close": 29.29, "volume": 6286476.0}, {"date": "2023-04-26", "close": 28.76, "volume": 5742148.0}, {"date": "2023-04-27", "close": 28.84, "volume": 6118574.0}, {"date": "2023-04-28", "close": 29.24, "volume": 5413190.0}, {"date": "2023-05-01", "close": 28.88, "volume": 4415316.0}, {"date": "2023-05-02", "close": 27.35, "volume": 9776638.0}, {"date": "2023-05-03", "close": 27.46, "volume": 9051366.0}, {"date": "2023-05-04", "close": 27.22, "volume": 8291623.0}, {"date": "2023-05-05", "close": 28.22, "volume": 7325735.0}, {"date": "2023-05-08", "close": 28.11, "volume": 4671899.0}, {"date": "2023-05-09", "close": 28.19, "volume": 5517826.0}, {"date": "2023-05-10", "close": 27.89, "volume": 8941041.0}, {"date": "2023-05-11", "close": 27.36, "volume": 7293766.0}, {"date": "2023-05-12", "close": 27.66, "volume": 5890037.0}, {"date": "2023-05-15", "close": 27.89, "volume": 5758908.0}, {"date": "2023-05-16", "close": 27.44, "volume": 8663149.0}, {"date": "2023-05-17", "close": 27.48, "volume": 10364560.0}, {"date": "2023-05-18", "close": 28.18, "volume": 7945407.0}, {"date": "2023-05-19", "close": 28.17, "volume": 5928068.0}, {"date": "2023-05-22", "close": 28.37, "volume": 4606953.0}, {"date": "2023-05-23", "close": 28.4, "volume": 4124675.0}, {"date": "2023-05-24", "close": 28.72, "volume": 5064257.0}, {"date": "2023-05-25", "close": 28.0, "volume": 5490931.0}, {"date": "2023-05-26", "close": 27.89, "volume": 4485901.0}, {"date": "2023-05-30", "close": 27.8, "volume": 6324538.0}, {"date": "2023-05-31", "close": 27.25, "volume": 17917390.0}, {"date": "2023-06-01", "close": 28.61, "volume": 7824599.0}, {"date": "2023-06-02", "close": 29.58, "volume": 6114954.0}, {"date": "2023-06-05", "close": 29.67, "volume": 5330466.0}, {"date": "2023-06-06", "close": 30.59, "volume": 7653057.0}, {"date": "2023-06-07", "close": 30.64, "volume": 7931499.0}, {"date": "2023-06-08", "close": 30.29, "volume": 6334511.0}, {"date": "2023-06-09", "close": 30.01, "volume": 5395542.0}, {"date": "2023-06-12", "close": 29.79, "volume": 7995872.0}, {"date": "2023-06-13", "close": 30.17, "volume": 6964873.0}, {"date": "2023-06-14", "close": 29.94, "volume": 6991252.0}, {"date": "2023-06-15", "close": 30.24, "volume": 7899451.0}, {"date": "2023-06-16", "close": 30.57, "volume": 12506540.0}, {"date": "2023-06-20", "close": 29.8, "volume": 5879861.0}, {"date": "2023-06-21", "close": 30.49, "volume": 7810706.0}, {"date": "2023-06-22", "close": 30.15, "volume": 4154363.0}, {"date": "2023-06-23", "close": 29.77, "volume": 7952894.0}, {"date": "2023-06-26", "close": 30.53, "volume": 5417107.0}, {"date": "2023-06-27", "close": 30.97, "volume": 6083614.0}, {"date": "2023-06-28", "close": 31.13, "volume": 5793688.0}, {"date": "2023-06-29", "close": 31.36, "volume": 6863166.0}, {"date": "2023-06-30", "close": 31.61, "volume": 6827852.0}, {"date": "2023-07-03", "close": 31.6, "volume": 2951192.0}, {"date": "2023-07-05", "close": 31.54, "volume": 5494008.0}, {"date": "2023-07-06", "close": 31.6, "volume": 7178202.0}, {"date": "2023-07-07", "close": 33.11, "volume": 10408980.0}, {"date": "2023-07-10", "close": 33.23, "volume": 7770912.0}, {"date": "2023-07-11", "close": 34.03, "volume": 7654909.0}, {"date": "2023-07-12", "close": 34.44, "volume": 8360703.0}, {"date": "2023-07-13", "close": 34.68, "volume": 6832136.0}, {"date": "2023-07-14", "close": 34.35, "volume": 5212731.0}, {"date": "2023-07-17", "close": 34.65, "volume": 8188127.0}, {"date": "2023-07-18", "close": 35.04, "volume": 11003960.0}, {"date": "2023-07-19", "close": 35.2, "volume": 12991630.0}, {"date": "2023-07-20", "close": 34.66, "volume": 10701490.0}, {"date": "2023-07-21", "close": 35.43, "volume": 23644200.0}, {"date": "2023-07-24", "close": 35.84, "volume": 8685464.0}, {"date": "2023-07-25", "close": 35.74, "volume": 7351462.0}, {"date": "2023-07-26", "close": 35.53, "volume": 7789533.0}, {"date": "2023-07-27", "close": 34.66, "volume": 8116610.0}, {"date": "2023-07-28", "close": 35.42, "volume": 5800232.0}, {"date": "2023-07-31", "close": 35.79, "volume": 6252662.0}, {"date": "2023-08-01", "close": 35.77, "volume": 5301228.0}, {"date": "2023-08-02", "close": 35.56, "volume": 5751344.0}, {"date": "2023-08-03", "close": 35.65, "volume": 5120854.0}, {"date": "2023-08-04", "close": 35.52, "volume": 5642679.0}, {"date": "2023-08-07", "close": 35.59, "volume": 5232381.0}, {"date": "2023-08-08", "close": 35.65, "volume": 4898893.0}, {"date": "2023-08-09", "close": 36.11, "volume": 5588280.0}, {"date": "2023-08-10", "close": 35.33, "volume": 6220150.0}, {"date": "2023-08-11", "close": 35.48, "volume": 5137098.0}, {"date": "2023-08-14", "close": 35.33, "volume": 4881383.0}, {"date": "2023-08-15", "close": 35.11, "volume": 4530209.0}, {"date": "2023-08-16", "close": 34.97, "volume": 5074723.0}, {"date": "2023-08-17", "close": 34.87, "volume": 5196730.0}, {"date": "2023-08-18", "close": 35.26, "volume": 4144647.0}, {"date": "2023-08-21", "close": 35.05, "volume": 3910198.0}, {"date": "2023-08-22", "close": 35.18, "volume": 4067325.0}, {"date": "2023-08-23", "close": 35.46, "volume": 4288657.0}, {"date": "2023-08-24", "close": 35.23, "volume": 4935482.0}, {"date": "2023-08-25", "close": 35.39, "volume": 3447032.0}, {"date": "2023-08-28", "close": 36.0, "volume": 4512193.0}, {"date": "2023-08-29", "close": 36.1, "volume": 5790725.0}, {"date": "2023-08-30", "close": 36.05, "volume": 6897773.0}, {"date": "2023-08-31", "close": 36.19, "volume": 10010670.0}, {"date": "2023-09-01", "close": 36.81, "volume": 8386824.0}, {"date": "2023-09-05", "close": 37.07, "volume": 9233667.0}, {"date": "2023-09-06", "close": 37.22, "volume": 7775506.0}, {"date": "2023-09-07", "close": 37.2, "volume": 8073382.0}, {"date": "2023-09-08", "close": 36.95, "volume": 8085406.0}, {"date": "2023-09-11", "close": 36.74, "volume": 6655571.0}, {"date": "2023-09-12", "close": 37.1, "volume": 8937313.0}, {"date": "2023-09-13", "close": 36.24, "volume": 7171188.0}, {"date": "2023-09-14", "close": 36.68, "volume": 6567635.0}, {"date": "2023-09-15", "close": 36.16, "volume": 12205010.0}, {"date": "2023-09-18", "close": 36.46, "volume": 7906704.0}, {"date": "2023-09-19", "close": 36.18, "volume": 7427315.0}, {"date": "2023-09-20", "close": 35.8, "volume": 6240648.0}, {"date": "2023-09-21", "close": 35.06, "volume": 7114994.0}, {"date": "2023-09-22", "close": 35.4, "volume": 5005967.0}, {"date": "2023-09-25", "close": 35.9, "volume": 5353819.0}, {"date": "2023-09-26", "close": 35.71, "volume": 6450164.0}, {"date": "2023-09-27", "close": 36.25, "volume": 6932271.0}, {"date": "2023-09-28", "close": 36.59, "volume": 5879893.0}, {"date": "2023-09-29", "close": 35.32, "volume": 8094588.0}, {"date": "2023-10-02", "close": 34.56, "volume": 6952683.0}, {"date": "2023-10-03", "close": 34.53, "volume": 5839472.0}, {"date": "2023-10-04", "close": 33.14, "volume": 7840878.0}, {"date": "2023-10-05", "close": 33.35, "volume": 6898069.0}, {"date": "2023-10-06", "close": 33.73, "volume": 6259338.0}, {"date": "2023-10-09", "close": 34.8, "volume": 6507859.0}, {"date": "2023-10-10", "close": 34.9, "volume": 6256786.0}, {"date": "2023-10-11", "close": 34.9, "volume": 3845185.0}, {"date": "2023-10-12", "close": 34.77, "volume": 3978736.0}, {"date": "2023-10-13", "close": 34.85, "volume": 6614195.0}, {"date": "2023-10-16", "close": 35.17, "volume": 5747329.0}, {"date": "2023-10-17", "close": 35.61, "volume": 4621388.0}, {"date": "2023-10-18", "close": 35.72, "volume": 5061877.0}, {"date": "2023-10-19", "close": 35.58, "volume": 4229725.0}, {"date": "2023-10-20", "close": 34.84, "volume": 5258375.0}, {"date": "2023-10-23", "close": 34.67, "volume": 6111626.0}, {"date": "2023-10-24", "close": 34.48, "volume": 6887257.0}, {"date": "2023-10-25", "close": 34.02, "volume": 7625329.0}, {"date": "2023-10-26", "close": 35.02, "volume": 9540389.0}, {"date": "2023-10-27", "close": 34.81, "volume": 6111754.0}, {"date": "2023-10-30", "close": 34.96, "volume": 8112890.0}, {"date": "2023-10-31", "close": 34.42, "volume": 6800868.0}, {"date": "2023-11-01", "close": 34.84, "volume": 9178097.0}, {"date": "2023-11-02", "close": 35.51, "volume": 10112370.0}, {"date": "2023-11-03", "close": 35.19, "volume": 5519138.0}, {"date": "2023-11-06", "close": 34.94, "volume": 4190840.0}, {"date": "2023-11-07", "close": 33.86, "volume": 9759245.0}, {"date": "2023-11-08", "close": 33.74, "volume": 10744890.0}, {"date": "2023-11-09", "close": 33.92, "volume": 7238699.0}, {"date": "2023-11-10", "close": 34.34, "volume": 10033700.0}, {"date": "2023-11-13", "close": 34.47, "volume": 7519120.0}, {"date": "2023-11-14", "close": 34.7, "volume": 12074160.0}, {"date": "2023-11-15", "close": 34.66, "volume": 8082202.0}, {"date": "2023-11-16", "close": 33.24, "volume": 7517181.0}, {"date": "2023-11-17", "close": 33.71, "volume": 7981560.0}, {"date": "2023-11-20", "close": 33.87, "volume": 7449432.0}, {"date": "2023-11-21", "close": 33.91, "volume": 7752552.0}, {"date": "2023-11-22", "close": 33.58, "volume": 6071580.0}, {"date": "2023-11-24", "close": 33.89, "volume": 2408165.0}, {"date": "2023-11-27", "close": 33.97, "volume": 4431386.0}, {"date": "2023-11-28", "close": 33.82, "volume": 5723658.0}, {"date": "2023-11-29", "close": 33.34, "volume": 5604449.0}, {"date": "2023-11-30", "close": 33.75, "volume": 9304784.0}, {"date": "2023-12-01", "close": 33.79, "volume": 5960950.0}, {"date": "2023-12-04", "close": 33.75, "volume": 6720417.0}, {"date": "2023-12-05", "close": 32.8, "volume": 5627435.0}, {"date": "2023-12-06", "close": 31.86, "volume": 7470048.0}, {"date": "2023-12-07", "close": 31.73, "volume": 8725786.0}, {"date": "2023-12-08", "close": 32.24, "volume": 8444330.0}, {"date": "2023-12-11", "close": 32.51, "volume": 6024071.0}, {"date": "2023-12-12", "close": 32.3, "volume": 5850083.0}, {"date": "2023-12-13", "close": 32.6, "volume": 7659900.0}, {"date": "2023-12-14", "close": 33.54, "volume": 7770105.0}, {"date": "2023-12-15", "close": 33.58, "volume": 19893150.0}, {"date": "2023-12-18", "close": 34.07, "volume": 5717265.0}, {"date": "2023-12-19", "close": 34.07, "volume": 6660572.0}, {"date": "2023-12-20", "close": 34.03, "volume": 4771343.0}, {"date": "2023-12-21", "close": 34.04, "volume": 5286480.0}, {"date": "2023-12-22", "close": 34.12, "volume": 6369520.0}, {"date": "2023-12-26", "close": 34.78, "volume": 2872950.0}, {"date": "2023-12-27", "close": 34.49, "volume": 2961233.0}, {"date": "2023-12-28", "close": 34.2, "volume": 2928023.0}, {"date": "2023-12-29", "close": 34.18, "volume": 5068521.0}, {"date": "2024-01-02", "close": 33.93, "volume": 4721073.0}, {"date": "2024-01-03", "close": 33.92, "volume": 6801717.0}, {"date": "2024-01-04", "close": 33.25, "volume": 7345246.0}, {"date": "2024-01-05", "close": 33.42, "volume": 5629262.0}, {"date": "2024-01-08", "close": 32.44, "volume": 8993451.0}, {"date": "2024-01-09", "close": 31.62, "volume": 7333586.0}, {"date": "2024-01-10", "close": 31.23, "volume": 8471189.0}, {"date": "2024-01-11", "close": 31.17, "volume": 8339816.0}, {"date": "2024-01-12", "close": 31.52, "volume": 12546220.0}, {"date": "2024-01-16", "close": 30.67, "volume": 7541146.0}, {"date": "2024-01-17", "close": 30.79, "volume": 7311279.0}, {"date": "2024-01-18", "close": 30.87, "volume": 5717988.0}, {"date": "2024-01-19", "close": 30.7, "volume": 9750351.0}, {"date": "2024-01-22", "close": 30.98, "volume": 7177228.0}, {"date": "2024-01-23", "close": 31.53, "volume": 14531560.0}, {"date": "2024-01-24", "close": 30.04, "volume": 20069640.0}, {"date": "2024-01-25", "close": 30.3, "volume": 21034720.0}, {"date": "2024-01-26", "close": 30.48, "volume": 12352560.0}, {"date": "2024-01-29", "close": 30.0, "volume": 11490280.0}, {"date": "2024-01-30", "close": 29.34, "volume": 23727220.0}, {"date": "2024-01-31", "close": 28.5, "volume": 10664410.0}, {"date": "2024-02-01", "close": 28.63, "volume": 11208700.0}, {"date": "2024-02-02", "close": 28.99, "volume": 12945970.0}, {"date": "2024-02-05", "close": 28.8, "volume": 11840640.0}, {"date": "2024-02-06", "close": 29.39, "volume": 13403820.0}, {"date": "2024-02-07", "close": 29.12, "volume": 9040030.0}, {"date": "2024-02-08", "close": 29.32, "volume": 9029122.0}, {"date": "2024-02-09", "close": 29.06, "volume": 7661366.0}, {"date": "2024-02-12", "close": 29.5, "volume": 9720445.0}, {"date": "2024-02-13", "close": 29.01, "volume": 9740465.0}, {"date": "2024-02-14", "close": 28.85, "volume": 8118986.0}, {"date": "2024-02-15", "close": 29.2, "volume": 10899060.0}, {"date": "2024-02-16", "close": 29.15, "volume": 7398691.0}, {"date": "2024-02-20", "close": 29.05, "volume": 8362390.0}, {"date": "2024-02-21", "close": 29.34, "volume": 10578220.0}, {"date": "2024-02-22", "close": 29.2, "volume": 9427397.0}, {"date": "2024-02-23", "close": 29.89, "volume": 13039760.0}, {"date": "2024-02-26", "close": 29.84, "volume": 9822929.0}, {"date": "2024-02-27", "close": 29.72, "volume": 6600361.0}, {"date": "2024-02-28", "close": 29.48, "volume": 6079000.0}, {"date": "2024-02-29", "close": 29.59, "volume": 12879480.0}, {"date": "2024-03-01", "close": 29.96, "volume": 6445680.0}, {"date": "2024-03-04", "close": 29.43, "volume": 6157404.0}, {"date": "2024-03-05", "close": 30.17, "volume": 8765066.0}, {"date": "2024-03-06", "close": 30.56, "volume": 10371730.0}, {"date": "2024-03-07", "close": 30.83, "volume": 9733016.0}, {"date": "2024-03-08", "close": 30.6, "volume": 5548490.0}, {"date": "2024-03-11", "close": 31.3, "volume": 6926989.0}, {"date": "2024-03-12", "close": 31.49, "volume": 7136789.0}, {"date": "2024-03-13", "close": 31.75, "volume": 6897851.0}, {"date": "2024-03-14", "close": 31.94, "volume": 6947273.0}, {"date": "2024-03-15", "close": 32.32, "volume": 15268370.0}, {"date": "2024-03-18", "close": 32.39, "volume": 5899359.0}, {"date": "2024-03-19", "close": 33.22, "volume": 6548198.0}, {"date": "2024-03-20", "close": 33.39, "volume": 7429531.0}, {"date": "2024-03-21", "close": 33.76, "volume": 6084540.0}, {"date": "2024-03-22", "close": 33.44, "volume": 6636540.0}, {"date": "2024-03-25", "close": 33.29, "volume": 10277000.0}, {"date": "2024-03-26", "close": 32.83, "volume": 8057566.0}, {"date": "2024-03-27", "close": 33.09, "volume": 9346582.0}, {"date": "2024-03-28", "close": 33.5, "volume": 13250270.0}, {"date": "2024-04-01", "close": 33.44, "volume": 6485226.0}, {"date": "2024-04-02", "close": 33.59, "volume": 7867461.0}, {"date": "2024-04-03", "close": 33.88, "volume": 7584250.0}, {"date": "2024-04-04", "close": 33.92, "volume": 6014059.0}, {"date": "2024-04-05", "close": 34.31, "volume": 5151303.0}, {"date": "2024-04-08", "close": 34.25, "volume": 4433778.0}, {"date": "2024-04-09", "close": 34.19, "volume": 3373022.0}, {"date": "2024-04-10", "close": 34.15, "volume": 4281470.0}, {"date": "2024-04-11", "close": 33.99, "volume": 3724177.0}, {"date": "2024-04-12", "close": 33.05, "volume": 4841066.0}, {"date": "2024-04-15", "close": 32.45, "volume": 7537414.0}, {"date": "2024-04-16", "close": 32.1, "volume": 5852603.0}, {"date": "2024-04-17", "close": 32.02, "volume": 5613693.0}, {"date": "2024-04-18", "close": 32.2, "volume": 5714155.0}, {"date": "2024-04-19", "close": 32.6, "volume": 7513518.0}, {"date": "2024-04-22", "close": 32.46, "volume": 4991558.0}, {"date": "2024-04-23", "close": 33.0, "volume": 7404320.0}, {"date": "2024-04-24", "close": 32.67, "volume": 11446970.0}, {"date": "2024-04-25", "close": 33.3, "volume": 8729851.0}, {"date": "2024-04-26", "close": 32.84, "volume": 8318500.0}, {"date": "2024-04-29", "close": 33.22, "volume": 5156899.0}, {"date": "2024-04-30", "close": 32.62, "volume": 9583203.0}, {"date": "2024-05-01", "close": 31.89, "volume": 4941651.0}, {"date": "2024-05-02", "close": 31.93, "volume": 5191172.0}, {"date": "2024-05-03", "close": 31.92, "volume": 3701570.0}, {"date": "2024-05-06", "close": 32.0, "volume": 3131172.0}, {"date": "2024-05-07", "close": 32.14, "volume": 7787168.0}, {"date": "2024-05-08", "close": 31.9, "volume": 6416532.0}, {"date": "2024-05-09", "close": 32.78, "volume": 3817110.0}, {"date": "2024-05-10", "close": 32.34, "volume": 4484050.0}, {"date": "2024-05-13", "close": 32.41, "volume": 4209916.0}, {"date": "2024-05-14", "close": 32.63, "volume": 3282625.0}, {"date": "2024-05-15", "close": 32.93, "volume": 6979219.0}, {"date": "2024-05-16", "close": 33.02, "volume": 9975057.0}, {"date": "2024-05-17", "close": 33.46, "volume": 5954624.0}, {"date": "2024-05-20", "close": 33.11, "volume": 6124672.0}, {"date": "2024-05-21", "close": 33.02, "volume": 4517850.0}, {"date": "2024-05-22", "close": 32.09, "volume": 4717870.0}, {"date": "2024-05-23", "close": 31.81, "volume": 4517107.0}, {"date": "2024-05-24", "close": 32.37, "volume": 4698650.0}, {"date": "2024-05-28", "close": 32.41, "volume": 4978074.0}, {"date": "2024-05-29", "close": 31.93, "volume": 4699878.0}, {"date": "2024-05-30", "close": 32.48, "volume": 5345139.0}, {"date": "2024-05-31", "close": 33.48, "volume": 11234870.0}, {"date": "2024-06-03", "close": 32.15, "volume": 7403174.0}, {"date": "2024-06-04", "close": 31.63, "volume": 5407724.0}, {"date": "2024-06-05", "close": 31.75, "volume": 4661443.0}, {"date": "2024-06-06", "close": 31.75, "volume": 8449303.0}, {"date": "2024-06-07", "close": 31.64, "volume": 6770490.0}, {"date": "2024-06-10", "close": 32.44, "volume": 11739510.0}, {"date": "2024-06-11", "close": 32.24, "volume": 7952656.0}, {"date": "2024-06-12", "close": 32.24, "volume": 6306852.0}, {"date": "2024-06-13", "close": 31.63, "volume": 4681340.0}, {"date": "2024-06-14", "close": 31.09, "volume": 5243299.0}, {"date": "2024-06-17", "close": 32.03, "volume": 5642073.0}, {"date": "2024-06-18", "close": 32.14, "volume": 5903502.0}, {"date": "2024-06-20", "close": 32.97, "volume": 5775013.0}, {"date": "2024-06-21", "close": 32.93, "volume": 14462830.0}, {"date": "2024-06-24", "close": 34.41, "volume": 6892141.0}, {"date": "2024-06-25", "close": 34.85, "volume": 6346196.0}, {"date": "2024-06-26", "close": 34.47, "volume": 5758137.0}, {"date": "2024-06-27", "close": 34.42, "volume": 5117592.0}, {"date": "2024-06-28", "close": 35.17, "volume": 10110750.0}, {"date": "2024-07-01", "close": 34.94, "volume": 4998926.0}, {"date": "2024-07-02", "close": 34.69, "volume": 4665427.0}, {"date": "2024-07-03", "close": 34.47, "volume": 2796590.0}, {"date": "2024-07-05", "close": 34.22, "volume": 3822131.0}, {"date": "2024-07-08", "close": 34.17, "volume": 4252877.0}, {"date": "2024-07-09", "close": 33.43, "volume": 4475468.0}, {"date": "2024-07-10", "close": 33.84, "volume": 3274932.0}, {"date": "2024-07-11", "close": 34.51, "volume": 6847901.0}, {"date": "2024-07-12", "close": 34.5, "volume": 4748116.0}, {"date": "2024-07-15", "close": 35.71, "volume": 8736630.0}, {"date": "2024-07-16", "close": 36.3, "volume": 8267703.0}, {"date": "2024-07-17", "close": 36.16, "volume": 4747530.0}, {"date": "2024-07-18", "close": 35.89, "volume": 4572723.0}, {"date": "2024-07-19", "close": 35.93, "volume": 5022919.0}, {"date": "2024-07-22", "close": 35.66, "volume": 3784323.0}, {"date": "2024-07-23", "close": 35.65, "volume": 3992092.0}, {"date": "2024-07-24", "close": 34.9, "volume": 4957112.0}, {"date": "2024-07-25", "close": 35.58, "volume": 7021835.0}, {"date": "2024-07-26", "close": 37.65, "volume": 10250160.0}, {"date": "2024-07-29", "close": 38.47, "volume": 13529830.0}, {"date": "2024-07-30", "close": 38.24, "volume": 9968930.0}, {"date": "2024-07-31", "close": 38.72, "volume": 7336237.0}, {"date": "2024-08-01", "close": 37.65, "volume": 8541153.0}, {"date": "2024-08-02", "close": 35.74, "volume": 8698273.0}, {"date": "2024-08-05", "close": 34.51, "volume": 8537285.0}, {"date": "2024-08-06", "close": 34.21, "volume": 7351327.0}, {"date": "2024-08-07", "close": 34.24, "volume": 7056019.0}, {"date": "2024-08-08", "close": 35.2, "volume": 5944580.0}, {"date": "2024-08-09", "close": 35.07, "volume": 6919160.0}, {"date": "2024-08-12", "close": 35.15, "volume": 3971712.0}, {"date": "2024-08-13", "close": 34.82, "volume": 4209753.0}, {"date": "2024-08-14", "close": 34.75, "volume": 4057961.0}, {"date": "2024-08-15", "close": 35.08, "volume": 6022822.0}, {"date": "2024-08-16", "close": 34.94, "volume": 4874958.0}, {"date": "2024-08-19", "close": 35.16, "volume": 4639758.0}, {"date": "2024-08-20", "close": 34.21, "volume": 5306709.0}, {"date": "2024-08-21", "close": 34.45, "volume": 5082845.0}, {"date": "2024-08-22", "close": 34.62, "volume": 5329813.0}, {"date": "2024-08-23", "close": 35.22, "volume": 3101087.0}, {"date": "2024-08-26", "close": 35.43, "volume": 3191255.0}, {"date": "2024-08-27", "close": 35.4, "volume": 3608283.0}, {"date": "2024-08-28", "close": 34.96, "volume": 3496534.0}, {"date": "2024-08-29", "close": 35.26, "volume": 4783361.0}, {"date": "2024-08-30", "close": 35.17, "volume": 6170930.0}, {"date": "2024-09-03", "close": 33.99, "volume": 4791839.0}, {"date": "2024-09-04", "close": 34.06, "volume": 5825587.0}, {"date": "2024-09-05", "close": 34.11, "volume": 4806080.0}, {"date": "2024-09-06", "close": 33.94, "volume": 8507776.0}, {"date": "2024-09-09", "close": 33.69, "volume": 6309994.0}, {"date": "2024-09-10", "close": 33.17, "volume": 5434289.0}, {"date": "2024-09-11", "close": 32.93, "volume": 14656150.0}, {"date": "2024-09-12", "close": 33.29, "volume": 11432800.0}, {"date": "2024-09-13", "close": 33.4, "volume": 7288675.0}, {"date": "2024-09-16", "close": 33.98, "volume": 5487629.0}, {"date": "2024-09-17", "close": 34.73, "volume": 5497108.0}, {"date": "2024-09-18", "close": 34.67, "volume": 4929998.0}, {"date": "2024-09-19", "close": 36.36, "volume": 13646410.0}, {"date": "2024-09-20", "close": 36.04, "volume": 12710290.0}, {"date": "2024-09-23", "close": 36.45, "volume": 6891095.0}, {"date": "2024-09-24", "close": 36.34, "volume": 6221859.0}, {"date": "2024-09-25", "close": 36.05, "volume": 7287967.0}, {"date": "2024-09-26", "close": 34.77, "volume": 14136670.0}, {"date": "2024-09-27", "close": 36.18, "volume": 9948183.0}, {"date": "2024-09-30", "close": 36.15, "volume": 5943364.0}, {"date": "2024-10-01", "close": 36.75, "volume": 7049976.0}, {"date": "2024-10-02", "close": 37.22, "volume": 4484087.0}, {"date": "2024-10-03", "close": 37.55, "volume": 5916264.0}, {"date": "2024-10-04", "close": 37.93, "volume": 4583897.0}, {"date": "2024-10-07", "close": 37.96, "volume": 4553388.0}, {"date": "2024-10-08", "close": 37.46, "volume": 5199250.0}, {"date": "2024-10-09", "close": 37.59, "volume": 3345759.0}, {"date": "2024-10-10", "close": 37.61, "volume": 3149709.0}, {"date": "2024-10-11", "close": 37.7, "volume": 4836008.0}, {"date": "2024-10-14", "close": 37.635, "volume": 2987784.0}, {"date": "2024-10-15", "close": 36.32, "volume": 5208676.0}, {"date": "2024-10-16", "close": 36.74, "volume": 3188367.0}, {"date": "2024-10-17", "close": 36.88, "volume": 4010332.0}, {"date": "2024-10-18", "close": 36.4, "volume": 6345594.0}, {"date": "2024-10-21", "close": 36.45, "volume": 5129168.0}, {"date": "2024-10-22", "close": 35.98, "volume": 6439210.0}, {"date": "2024-10-23", "close": 37.0, "volume": 8646631.0}, {"date": "2024-10-24", "close": 36.78, "volume": 8790678.0}, {"date": "2024-10-25", "close": 37.52, "volume": 5667431.0}, {"date": "2024-10-28", "close": 37.4, "volume": 8516174.0}, {"date": "2024-10-29", "close": 37.09, "volume": 6206114.0}, {"date": "2024-10-30", "close": 37.49, "volume": 6525655.0}, {"date": "2024-10-31", "close": 38.08, "volume": 8904498.0}, {"date": "2024-11-01", "close": 37.85, "volume": 7921211.0}, {"date": "2024-11-04", "close": 38.17, "volume": 5398278.0}, {"date": "2024-11-05", "close": 38.58, "volume": 5592858.0}, {"date": "2024-11-06", "close": 42.74, "volume": 13754290.0}, {"date": "2024-11-07", "close": 43.1, "volume": 11973360.0}, {"date": "2024-11-08", "close": 43.015, "volume": 7007642.0}, {"date": "2024-11-11", "close": 44.11, "volume": 5350971.0}, {"date": "2024-11-12", "close": 43.67, "volume": 7213102.0}, {"date": "2024-11-13", "close": 43.07, "volume": 7168415.0}, {"date": "2024-11-14", "close": 43.18, "volume": 7369151.0}, {"date": "2024-11-15", "close": 42.94, "volume": 4724753.0}, {"date": "2024-11-18", "close": 43.07, "volume": 4437352.0}, {"date": "2024-11-19", "close": 42.87, "volume": 3552355.0}, {"date": "2024-11-20", "close": 44.31, "volume": 8106137.0}, {"date": "2024-11-21", "close": 44.88, "volume": 6019131.0}, {"date": "2024-11-22", "close": 44.25, "volume": 7642061.0}, {"date": "2024-11-25", "close": 43.55, "volume": 12214320.0}, {"date": "2024-11-26", "close": 43.53, "volume": 4985714.0}, {"date": "2024-11-27", "close": 43.61, "volume": 3149258.0}, {"date": "2024-11-29", "close": 43.95, "volume": 2275652.0}, {"date": "2024-12-02", "close": 43.69, "volume": 3992283.0}, {"date": "2024-12-03", "close": 43.67, "volume": 3583617.0}, {"date": "2024-12-04", "close": 42.56, "volume": 5837908.0}, {"date": "2024-12-05", "close": 42.51, "volume": 5541912.0}, {"date": "2024-12-06", "close": 41.31, "volume": 7458053.0}, {"date": "2024-12-09", "close": 41.43, "volume": 7336818.0}, {"date": "2024-12-10", "close": 41.21, "volume": 7366455.0}, {"date": "2024-12-11", "close": 42.46, "volume": 7588959.0}, {"date": "2024-12-12", "close": 42.33, "volume": 5817742.0}, {"date": "2024-12-13", "close": 42.15, "volume": 4937684.0}, {"date": "2024-12-16", "close": 41.8, "volume": 4290009.0}, {"date": "2024-12-17", "close": 41.41, "volume": 7536476.0}, {"date": "2024-12-18", "close": 40.04, "volume": 6670714.0}, {"date": "2024-12-19", "close": 39.8, "volume": 5971354.0}, {"date": "2024-12-20", "close": 40.32, "volume": 17974920.0}, {"date": "2024-12-23", "close": 40.15, "volume": 4094437.0}, {"date": "2024-12-24", "close": 40.79, "volume": 2122012.0}, {"date": "2024-12-26", "close": 40.88, "volume": 2289751.0}, {"date": "2024-12-27", "close": 40.8, "volume": 3282597.0}, {"date": "2024-12-30", "close": 40.94, "volume": 4607724.0}, {"date": "2024-12-31", "close": 41.02, "volume": 4630647.0}, {"date": "2025-01-02", "close": 41.56, "volume": 5527015.0}, {"date": "2025-01-03", "close": 42.66, "volume": 7476350.0}, {"date": "2025-01-06", "close": 42.83, "volume": 4686529.0}, {"date": "2025-01-07", "close": 43.4, "volume": 5899803.0}, {"date": "2025-01-08", "close": 43.44, "volume": 4992978.0}, {"date": "2025-01-10", "close": 43.26, "volume": 6879718.0}, {"date": "2025-01-13", "close": 44.83, "volume": 7483567.0}, {"date": "2025-01-14", "close": 45.07, "volume": 7528791.0}, {"date": "2025-01-15", "close": 45.72, "volume": 6172478.0}, {"date": "2025-01-16", "close": 46.33, "volume": 7401862.0}, {"date": "2025-01-17", "close": 46.54, "volume": 8479649.0}, {"date": "2025-01-21", "close": 47.04, "volume": 9639294.0}, {"date": "2025-01-22", "close": 45.81, "volume": 6904804.0}, {"date": "2025-01-23", "close": 45.66, "volume": 6010226.0}, {"date": "2025-01-24", "close": 45.55, "volume": 4567703.0}, {"date": "2025-01-27", "close": 43.55, "volume": 10311040.0}, {"date": "2025-01-28", "close": 43.28, "volume": 7010576.0}, {"date": "2025-01-29", "close": 43.07, "volume": 6898608.0}, {"date": "2025-01-30", "close": 44.6, "volume": 11039140.0}, {"date": "2025-01-31", "close": 46.18, "volume": 21166500.0}, {"date": "2025-02-03", "close": 47.4, "volume": 14432700.0}, {"date": "2025-02-04", "close": 47.96, "volume": 9354040.0}, {"date": "2025-02-05", "close": 48.85, "volume": 8248984.0}, {"date": "2025-02-06", "close": 46.98, "volume": 9236040.0}, {"date": "2025-02-07", "close": 46.2, "volume": 7669542.0}, {"date": "2025-02-10", "close": 47.41, "volume": 6340137.0}, {"date": "2025-02-11", "close": 47.11, "volume": 5240525.0}, {"date": "2025-02-12", "close": 46.41, "volume": 6681215.0}, {"date": "2025-02-13", "close": 46.15, "volume": 5189197.0}, {"date": "2025-02-14", "close": 46.4, "volume": 4850861.0}, {"date": "2025-02-18", "close": 46.98, "volume": 5026790.0}, {"date": "2025-02-19", "close": 46.89, "volume": 5059868.0}, {"date": "2025-02-20", "close": 46.91, "volume": 4672121.0}, {"date": "2025-02-21", "close": 45.62, "volume": 7898881.0}, {"date": "2025-02-24", "close": 44.62, "volume": 10371720.0}, {"date": "2025-02-25", "close": 44.04, "volume": 7407781.0}, {"date": "2025-02-26", "close": 43.51, "volume": 4633496.0}, {"date": "2025-02-27", "close": 43.58, "volume": 4553533.0}, {"date": "2025-02-28", "close": 44.59, "volume": 8584518.0}, {"date": "2025-03-03", "close": 43.6, "volume": 9119235.0}, {"date": "2025-03-04", "close": 42.86, "volume": 9330256.0}, {"date": "2025-03-05", "close": 42.32, "volume": 10630560.0}, {"date": "2025-03-06", "close": 41.9, "volume": 8611723.0}, {"date": "2025-03-07", "close": 42.89, "volume": 9118620.0}, {"date": "2025-03-10", "close": 41.16, "volume": 10966840.0}, {"date": "2025-03-11", "close": 41.85, "volume": 8457626.0}, {"date": "2025-03-12", "close": 42.48, "volume": 7129881.0}, {"date": "2025-03-13", "close": 41.74, "volume": 5773559.0}, {"date": "2025-03-14", "close": 42.84, "volume": 4683613.0}, {"date": "2025-03-17", "close": 43.88, "volume": 5451463.0}, {"date": "2025-03-18", "close": 43.7, "volume": 5013705.0}, {"date": "2025-03-19", "close": 44.6, "volume": 6839886.0}, {"date": "2025-03-20", "close": 44.69, "volume": 6101968.0}, {"date": "2025-03-21", "close": 44.11, "volume": 20139230.0}, {"date": "2025-03-24", "close": 44.6, "volume": 9529018.0}, {"date": "2025-03-25", "close": 45.18, "volume": 7541334.0}, {"date": "2025-03-26", "close": 44.02, "volume": 5953036.0}, {"date": "2025-03-27", "close": 43.63, "volume": 4462067.0}, {"date": "2025-03-28", "close": 43.08, "volume": 4460077.0}, {"date": "2025-03-31", "close": 43.95, "volume": 9272159.0}, {"date": "2025-04-01", "close": 44.8, "volume": 6977585.0}, {"date": "2025-04-02", "close": 44.92, "volume": 7060878.0}, {"date": "2025-04-03", "close": 40.86, "volume": 11060510.0}, {"date": "2025-04-04", "close": 35.41, "volume": 20974610.0}, {"date": "2025-04-07", "close": 35.71, "volume": 16798510.0}, {"date": "2025-04-08", "close": 35.0, "volume": 13604620.0}, {"date": "2025-04-09", "close": 38.75, "volume": 17307250.0}, {"date": "2025-04-10", "close": 36.66, "volume": 12788220.0}, {"date": "2025-04-11", "close": 37.93, "volume": 9066414.0}, {"date": "2025-04-14", "close": 37.81, "volume": 6014601.0}, {"date": "2025-04-15", "close": 38.16, "volume": 5100271.0}, {"date": "2025-04-16", "close": 38.13, "volume": 6154382.0}, {"date": "2025-04-17", "close": 38.91, "volume": 5548886.0}, {"date": "2025-04-21", "close": 37.8, "volume": 6139079.0}, {"date": "2025-04-22", "close": 38.36, "volume": 10034590.0}, {"date": "2025-04-23", "close": 35.89, "volume": 13337750.0}, {"date": "2025-04-24", "close": 36.38, "volume": 9679187.0}, {"date": "2025-04-25", "close": 36.45, "volume": 7103075.0}, {"date": "2025-04-28", "close": 36.21, "volume": 6833355.0}, {"date": "2025-04-29", "close": 35.92, "volume": 7427987.0}, {"date": "2025-04-30", "close": 35.4, "volume": 10530940.0}, {"date": "2025-05-01", "close": 36.19, "volume": 8903649.0}, {"date": "2025-05-02", "close": 37.1, "volume": 7294623.0}, {"date": "2025-05-05", "close": 36.75, "volume": 6809911.0}, {"date": "2025-05-06", "close": 36.4, "volume": 9078297.0}, {"date": "2025-05-07", "close": 36.31, "volume": 7172253.0}, {"date": "2025-05-08", "close": 36.25, "volume": 15274170.0}, {"date": "2025-05-09", "close": 36.49, "volume": 8993917.0}, {"date": "2025-05-12", "close": 37.62, "volume": 7868799.0}, {"date": "2025-05-13", "close": 38.18, "volume": 6701265.0}, {"date": "2025-05-14", "close": 37.84, "volume": 5939019.0}, {"date": "2025-05-15", "close": 37.73, "volume": 6493664.0}, {"date": "2025-05-16", "close": 37.79, "volume": 6160894.0}, {"date": "2025-05-19", "close": 37.91, "volume": 5296001.0}, {"date": "2025-05-20", "close": 37.34, "volume": 7102829.0}, {"date": "2025-05-21", "close": 36.65, "volume": 7133548.0}, {"date": "2025-05-22", "close": 36.59, "volume": 9175076.0}, {"date": "2025-05-23", "close": 36.74, "volume": 4631992.0}, {"date": "2025-05-27", "close": 37.23, "volume": 6790401.0}, {"date": "2025-05-28", "close": 36.68, "volume": 4856395.0}, {"date": "2025-05-29", "close": 37.36, "volume": 5824420.0}, {"date": "2025-05-30", "close": 37.05, "volume": 11354630.0}, {"date": "2025-06-02", "close": 37.32, "volume": 6046362.0}, {"date": "2025-06-03", "close": 37.54, "volume": 5952314.0}, {"date": "2025-06-04", "close": 37.29, "volume": 9110993.0}, {"date": "2025-06-05", "close": 37.15, "volume": 4732043.0}, {"date": "2025-06-06", "close": 37.9, "volume": 4268251.0}, {"date": "2025-06-09", "close": 38.33, "volume": 6845551.0}, {"date": "2025-06-10", "close": 39.08, "volume": 6991681.0}, {"date": "2025-06-11", "close": 39.03, "volume": 8111975.0}, {"date": "2025-06-12", "close": 38.63, "volume": 4991529.0}, {"date": "2025-06-13", "close": 39.04, "volume": 8570265.0}, {"date": "2025-06-16", "close": 38.99, "volume": 7320354.0}, {"date": "2025-06-17", "close": 39.6, "volume": 7535918.0}, {"date": "2025-06-18", "close": 38.98, "volume": 5618297.0}, {"date": "2025-06-20", "close": 39.0, "volume": 15735130.0}, {"date": "2025-06-23", "close": 37.83, "volume": 8625893.0}, {"date": "2025-06-24", "close": 37.97, "volume": 6892313.0}, {"date": "2025-06-25", "close": 37.58, "volume": 5933865.0}, {"date": "2025-06-26", "close": 38.32, "volume": 10366310.0}, {"date": "2025-06-27", "close": 38.06, "volume": 9914869.0}, {"date": "2025-06-30", "close": 38.34, "volume": 6773665.0}, {"date": "2025-07-01", "close": 38.69, "volume": 7639122.0}, {"date": "2025-07-02", "close": 39.83, "volume": 8279232.0}, {"date": "2025-07-03", "close": 39.64, "volume": 3607099.0}, {"date": "2025-07-07", "close": 39.09, "volume": 5336468.0}, {"date": "2025-07-08", "close": 40.11, "volume": 6472092.0}, {"date": "2025-07-09", "close": 39.33, "volume": 7624953.0}, {"date": "2025-07-10", "close": 39.71, "volume": 6619647.0}, {"date": "2025-07-11", "close": 40.7, "volume": 5834268.0}, {"date": "2025-07-14", "close": 39.87, "volume": 6835768.0}, {"date": "2025-07-15", "close": 38.99, "volume": 5069821.0}, {"date": "2025-07-16", "close": 38.68, "volume": 6032451.0}, {"date": "2025-07-17", "close": 39.18, "volume": 7022250.0}, {"date": "2025-07-18", "close": 39.72, "volume": 12128680.0}, {"date": "2025-07-21", "close": 39.85, "volume": 9311150.0}, {"date": "2025-07-22", "close": 40.02, "volume": 13086990.0}, {"date": "2025-07-23", "close": 44.68, "volume": 21794150.0}, {"date": "2025-07-24", "close": 45.72, "volume": 12110420.0}, {"date": "2025-07-25", "close": 46.05, "volume": 5869813.0}, {"date": "2025-07-28", "close": 46.55, "volume": 5775040.0}, {"date": "2025-07-29", "close": 45.75, "volume": 15815820.0}, {"date": "2025-07-30", "close": 45.53, "volume": 12435360.0}, {"date": "2025-07-31", "close": 45.05, "volume": 7725190.0}, {"date": "2025-08-01", "close": 43.51, "volume": 7323832.0}, {"date": "2025-08-04", "close": 43.75, "volume": 6387655.0}, {"date": "2025-08-05", "close": 43.82, "volume": 4937376.0}, {"date": "2025-08-06", "close": 43.43, "volume": 4626831.0}, {"date": "2025-08-07", "close": 42.94, "volume": 4555450.0}, {"date": "2025-08-08", "close": 43.29, "volume": 3948051.0}, {"date": "2025-08-11", "close": 42.7, "volume": 5633716.0}, {"date": "2025-08-12", "close": 42.51, "volume": 5113946.0}, {"date": "2025-08-13", "close": 42.85, "volume": 5269696.0}, {"date": "2025-08-14", "close": 43.25, "volume": 5490371.0}, {"date": "2025-08-15", "close": 42.8, "volume": 6567681.0}, {"date": "2025-08-18", "close": 42.87, "volume": 3719381.0}, {"date": "2025-08-19", "close": 42.95, "volume": 3790517.0}, {"date": "2025-08-20", "close": 42.85, "volume": 4327652.0}, {"date": "2025-08-21", "close": 43.46, "volume": 4270175.0}, {"date": "2025-08-22", "close": 44.76, "volume": 4486261.0}, {"date": "2025-08-25", "close": 44.43, "volume": 4152908.0}, {"date": "2025-08-26", "close": 44.45, "volume": 6069821.0}, {"date": "2025-08-27", "close": 44.78, "volume": 3576905.0}, {"date": "2025-08-28", "close": 45.565, "volume": 4218368.0}, {"date": "2025-08-29", "close": 45.4, "volume": 4786718.0}, {"date": "2025-09-02", "close": 45.36, "volume": 8580266.0}, {"date": "2025-09-03", "close": 45.0, "volume": 6486758.0}, {"date": "2025-09-04", "close": 46.32, "volume": 7537939.0}, {"date": "2025-09-05", "close": 45.58, "volume": 4978751.0}, {"date": "2025-09-08", "close": 45.64, "volume": 3870440.0}, {"date": "2025-09-09", "close": 45.45, "volume": 3338504.0}, {"date": "2025-09-10", "close": 46.92, "volume": 5679114.0}, {"date": "2025-09-11", "close": 46.97, "volume": 4858667.0}, {"date": "2025-09-12", "close": 46.49, "volume": 4015190.0}, {"date": "2025-09-15", "close": 46.28, "volume": 5420372.0}, {"date": "2025-09-16", "close": 47.23, "volume": 5092986.0}, {"date": "2025-09-17", "close": 46.48, "volume": 4613255.0}, {"date": "2025-09-18", "close": 47.28, "volume": 5242642.0}, {"date": "2025-09-19", "close": 47.34, "volume": 15869220.0}, {"date": "2025-09-22", "close": 47.67, "volume": 5157472.0}, {"date": "2025-09-23", "close": 48.93, "volume": 9071389.0}, {"date": "2025-09-24", "close": 49.87, "volume": 9056221.0}, {"date": "2025-09-25", "close": 50.1, "volume": 6455344.0}, {"date": "2025-09-26", "close": 50.52, "volume": 7750970.0}, {"date": "2025-09-29", "close": 50.55, "volume": 6319224.0}, {"date": "2025-09-30", "close": 48.72, "volume": 11666730.0}, {"date": "2025-10-01", "close": 48.36, "volume": 6263888.0}, {"date": "2025-10-02", "close": 48.4, "volume": 6680394.0}, {"date": "2025-10-03", "close": 48.5, "volume": 5414474.0}, {"date": "2025-10-06", "close": 49.08, "volume": 5371928.0}, {"date": "2025-10-07", "close": 48.58, "volume": 4877883.0}, {"date": "2025-10-08", "close": 47.85, "volume": 6007056.0}, {"date": "2025-10-09", "close": 47.89, "volume": 5456954.0}, {"date": "2025-10-10", "close": 45.04, "volume": 7467021.0}, {"date": "2025-10-13", "close": 45.49, "volume": 11108270.0}, {"date": "2025-10-14", "close": 44.83, "volume": 9227848.0}, {"date": "2025-10-15", "close": 44.47, "volume": 7972270.0}, {"date": "2025-10-16", "close": 44.64, "volume": 8097365.0}, {"date": "2025-10-17", "close": 45.18, "volume": 8216428.0}, {"date": "2025-10-20", "close": 46.28, "volume": 6772217.0}, {"date": "2025-10-21", "close": 46.75, "volume": 11386590.0}, {"date": "2025-10-22", "close": 47.3, "volume": 8747506.0}, {"date": "2025-10-23", "close": 48.89, "volume": 9548833.0}, {"date": "2025-10-24", "close": 47.3, "volume": 13058720.0}, {"date": "2025-10-27", "close": 46.6, "volume": 8754034.0}, {"date": "2025-10-28", "close": 47.86, "volume": 9193894.0}, {"date": "2025-10-29", "close": 48.32, "volume": 7071667.0}, {"date": "2025-10-30", "close": 48.58, "volume": 6193545.0}, {"date": "2025-10-31", "close": 48.41, "volume": 6960458.0}, {"date": "2025-11-03", "close": 48.64, "volume": 5343324.0}, {"date": "2025-11-04", "close": 45.97, "volume": 10408840.0}, {"date": "2025-11-05", "close": 47.04, "volume": 7306763.0}, {"date": "2025-11-06", "close": 47.29, "volume": 7690163.0}, {"date": "2025-11-07", "close": 47.87, "volume": 5076321.0}, {"date": "2025-11-10", "close": 48.8, "volume": 5492746.0}, {"date": "2025-11-11", "close": 48.95, "volume": 5780891.0}, {"date": "2025-11-12", "close": 47.53, "volume": 5723813.0}, {"date": "2025-11-13", "close": 47.51, "volume": 5536196.0}, {"date": "2025-11-14", "close": 48.73, "volume": 7976248.0}, {"date": "2025-11-17", "close": 47.88, "volume": 5704274.0}, {"date": "2025-11-18", "close": 48.06, "volume": 8977641.0}, {"date": "2025-11-19", "close": 48.48, "volume": 6303873.0}, {"date": "2025-11-20", "close": 48.07, "volume": 7986951.0}, {"date": "2025-11-21", "close": 48.88, "volume": 8125893.0}, {"date": "2025-11-24", "close": 49.36, "volume": 11197650.0}, {"date": "2025-11-25", "close": 49.43, "volume": 5767341.0}, {"date": "2025-11-26", "close": 49.53, "volume": 5567517.0}, {"date": "2025-11-28", "close": 50.2, "volume": 3018518.0}, {"date": "2025-12-01", "close": 50.16, "volume": 6417029.0}, {"date": "2025-12-02", "close": 49.48, "volume": 6999755.0}, {"date": "2025-12-03", "close": 50.49, "volume": 5273299.0}, {"date": "2025-12-04", "close": 50.61, "volume": 6357591.0}, {"date": "2025-12-05", "close": 49.2, "volume": 8762642.0}, {"date": "2025-12-08", "close": 47.39, "volume": 9766104.0}, {"date": "2025-12-09", "close": 47.69, "volume": 6162388.0}, {"date": "2025-12-10", "close": 48.04, "volume": 7506895.0}, {"date": "2025-12-11", "close": 47.46, "volume": 6617759.0}, {"date": "2025-12-12", "close": 46.86, "volume": 5513144.0}, {"date": "2025-12-15", "close": 46.89, "volume": 6400499.0}, {"date": "2025-12-16", "close": 45.02, "volume": 10028730.0}, {"date": "2025-12-17", "close": 45.29, "volume": 9173574.0}, {"date": "2025-12-18", "close": 44.47, "volume": 9225441.0}, {"date": "2025-12-19", "close": 44.71, "volume": 21162350.0}, {"date": "2025-12-22", "close": 45.56, "volume": 4438164.0}, {"date": "2025-12-23", "close": 45.19, "volume": 7895603.0}, {"date": "2025-12-24", "close": 45.3, "volume": 1848247.0}, {"date": "2025-12-26", "close": 45.25, "volume": 3240273.0}, {"date": "2025-12-29", "close": 45.38, "volume": 7508606.0}, {"date": "2025-12-30", "close": 46.09, "volume": 4272655.0}, {"date": "2025-12-31", "close": 45.54, "volume": 4002474.0}, {"date": "2026-01-02", "close": 47.14, "volume": 4909936.0}, {"date": "2026-01-05", "close": 49.07, "volume": 14722550.0}, {"date": "2026-01-06", "close": 49.38, "volume": 7683273.0}, {"date": "2026-01-07", "close": 48.84, "volume": 6844543.0}, {"date": "2026-01-08", "close": 50.2, "volume": 6638881.0}, {"date": "2026-01-09", "close": 49.97, "volume": 5725813.0}, {"date": "2026-01-12", "close": 47.95, "volume": 8511064.0}, {"date": "2026-01-13", "close": 48.97, "volume": 9416643.0}, {"date": "2026-01-14", "close": 49.98, "volume": 8354751.0}, {"date": "2026-01-15", "close": 52.0, "volume": 11621540.0}, {"date": "2026-01-16", "close": 51.75, "volume": 8595516.0}, {"date": "2026-01-20", "close": 51.26, "volume": 11324410.0}, {"date": "2026-01-21", "close": 53.59, "volume": 10701910.0}, {"date": "2026-01-22", "close": 54.46, "volume": 9858781.0}, {"date": "2026-01-23", "close": 53.92, "volume": 15013810.0}, {"date": "2026-01-26", "close": 56.29, "volume": 18022060.0}, {"date": "2026-01-27", "close": 56.5, "volume": 13015300.0}, {"date": "2026-01-28", "close": 56.63, "volume": 10929160.0}, {"date": "2026-01-29", "close": 56.73, "volume": 13650900.0}, {"date": "2026-01-30", "close": 56.04, "volume": 8618365.0}, {"date": "2026-02-02", "close": 56.45, "volume": 7591550.0}, {"date": "2026-02-03", "close": 58.0, "volume": 9207132.0}, {"date": "2026-02-04", "close": 59.17, "volume": 10731710.0}, {"date": "2026-02-05", "close": 57.36, "volume": 13430130.0}, {"date": "2026-02-06", "close": 58.92, "volume": 9351361.0}, {"date": "2026-02-09", "close": 59.55, "volume": 8813333.0}, {"date": "2026-02-10", "close": 59.15, "volume": 9008520.0}, {"date": "2026-02-11", "close": 61.25, "volume": 13529470.0}, {"date": "2026-02-12", "close": 61.39, "volume": 9845608.0}, {"date": "2026-02-13", "close": 61.2, "volume": 8143708.0}, {"date": "2026-02-17", "close": 59.86, "volume": 8552323.0}, {"date": "2026-02-18", "close": 61.54, "volume": 5267463.0}, {"date": "2026-02-19", "close": 62.56, "volume": 7373963.0}, {"date": "2026-02-20", "close": 62.21, "volume": 4399145.0}, {"date": "2026-02-23", "close": 63.67, "volume": 8040894.0}, {"date": "2026-02-24", "close": 64.72, "volume": 7618374.0}, {"date": "2026-02-25", "close": 64.81, "volume": 7129777.0}, {"date": "2026-02-26", "close": 64.9, "volume": 7249451.0}, {"date": "2026-02-27", "close": 65.26, "volume": 8774196.0}, {"date": "2026-03-02", "close": 64.83, "volume": 10386150.0}, {"date": "2026-03-03", "close": 62.54, "volume": 11863400.0}, {"date": "2026-03-04", "close": 60.88, "volume": 11953660.0}, {"date": "2026-03-05", "close": 60.19, "volume": 8541300.0}, {"date": "2026-03-06", "close": 59.81, "volume": 9378655.0}, {"date": "2026-03-09", "close": 60.1, "volume": 11952620.0}, {"date": "2026-03-10", "close": 59.34, "volume": 13704650.0}, {"date": "2026-03-11", "close": 58.97, "volume": 11142860.0}, {"date": "2026-03-12", "close": 55.9, "volume": 14347000.0}, {"date": "2026-03-13", "close": 54.26, "volume": 17460030.0}, {"date": "2026-03-16", "close": 55.19, "volume": 10462770.0}, {"date": "2026-03-17", "close": 57.0, "volume": 12073350.0}, {"date": "2026-03-18", "close": 57.48, "volume": 7495275.0}, {"date": "2026-03-19", "close": 60.71, "volume": 14652150.0}, {"date": "2026-03-20", "close": 60.35, "volume": 18831350.0}, {"date": "2026-03-23", "close": 62.53, "volume": 11627310.0}, {"date": "2026-03-24", "close": 63.49, "volume": 9963629.0}, {"date": "2026-03-25", "close": 62.62, "volume": 9619598.0}, {"date": "2026-03-26", "close": 62.36, "volume": 7673756.0}, {"date": "2026-03-27", "close": 63.22, "volume": 7771779.0}, {"date": "2026-03-30", "close": 60.68, "volume": 9694185.0}, {"date": "2026-03-31", "close": 61.05, "volume": 10379090.0}, {"date": "2026-04-01", "close": 60.34, "volume": 8845846.0}, {"date": "2026-04-02", "close": 60.38, "volume": 7006044.0}, {"date": "2026-04-06", "close": 60.7, "volume": 4945668.0}, {"date": "2026-04-07", "close": 61.25, "volume": 4921864.0}, {"date": "2026-04-08", "close": 63.16, "volume": 10998660.0}, {"date": "2026-04-09", "close": 63.42, "volume": 6071442.0}, {"date": "2026-04-10", "close": 62.83, "volume": 6210303.0}, {"date": "2026-04-13", "close": 62.56, "volume": 8546380.0}, {"date": "2026-04-14", "close": 61.49, "volume": 7766747.0}, {"date": "2026-04-15", "close": 60.07, "volume": 7567361.0}, {"date": "2026-04-16", "close": 60.6, "volume": 6974862.0}, {"date": "2026-04-17", "close": 59.78, "volume": 12531170.0}, {"date": "2026-04-20", "close": 59.17, "volume": 7100888.0}, {"date": "2026-04-21", "close": 60.25, "volume": 5466678.0}, {"date": "2026-04-22", "close": 62.54, "volume": 8205697.0}, {"date": "2026-04-23", "close": 64.49, "volume": 12147930.0}, {"date": "2026-04-24", "close": 68.94, "volume": 15504410.0}, {"date": "2026-04-27", "close": 68.38, "volume": 14274820.0}, {"date": "2026-04-28", "close": 67.67, "volume": 8516415.0}, {"date": "2026-04-29", "close": 68.81, "volume": 7800257.0}, {"date": "2026-04-30", "close": 69.67, "volume": 8012347.0}, {"date": "2026-05-01", "close": 69.12, "volume": 5440821.0}, {"date": "2026-05-04", "close": 69.01, "volume": 5481381.0}, {"date": "2026-05-05", "close": 67.78, "volume": 5829209.0}, {"date": "2026-05-06", "close": 66.67, "volume": 9529276.0}, {"date": "2026-05-07", "close": 63.53, "volume": 12148280.0}, {"date": "2026-05-08", "close": 63.89, "volume": 7859568.0}, {"date": "2026-05-11", "close": 64.6, "volume": 6702236.0}, {"date": "2026-05-12", "close": 65.24, "volume": 6467301.0}, {"date": "2026-05-13", "close": 65.41, "volume": 6175454.0}, {"date": "2026-05-14", "close": 64.61, "volume": 5912898.0}, {"date": "2026-05-15", "close": 64.12, "volume": 7867505.0}, {"date": "2026-05-18", "close": 66.205, "volume": 7541828.0}, {"date": "2026-05-19", "close": 65.47, "volume": 9083799.0}, {"date": "2026-05-20", "close": 66.79, "volume": 8734688.0}, {"date": "2026-05-21", "close": 65.8, "volume": 6403792.0}, {"date": "2026-05-22", "close": 66.06, "volume": 8384059.0}, {"date": "2026-05-26", "close": 66.73, "volume": 8303809.0}, {"date": "2026-05-27", "close": 63.2, "volume": 8618529.0}, {"date": "2026-05-28", "close": 64.71, "volume": 9186617.0}, {"date": "2026-05-29", "close": 63.88, "volume": 14363860.0}, {"date": "2026-06-01", "close": 62.97, "volume": 5840055.0}, {"date": "2026-06-02", "close": 64.54, "volume": 5429453.0}, {"date": "2026-06-03", "close": 64.27, "volume": 6247132.0}, {"date": "2026-06-04", "close": 66.11, "volume": 6407176.0}, {"date": "2026-06-05", "close": 62.59, "volume": 7172949.0}, {"date": "2026-06-08", "close": 64.84, "volume": 6131142.0}, {"date": "2026-06-09", "close": 63.55, "volume": 6599598.0}, {"date": "2026-06-10", "close": 63.02, "volume": 5779141.0}, {"date": "2026-06-11", "close": 63.48, "volume": 6552220.0}, {"date": "2026-06-12", "close": 63.14, "volume": 7098335.0}, {"date": "2026-06-15", "close": 62.46, "volume": 7437027.0}, {"date": "2026-06-16", "close": 61.52, "volume": 6106891.0}, {"date": "2026-06-17", "close": 60.07, "volume": 6158159.0}, {"date": "2026-06-18", "close": 58.41, "volume": 17607050.0}, {"date": "2026-06-22", "close": 59.15, "volume": 8686148.0}, {"date": "2026-06-23", "close": 58.68, "volume": 6471462.0}, {"date": "2026-06-24", "close": 56.38, "volume": 12636070.0}, {"date": "2026-06-25", "close": 56.94, "volume": 10583450.0}, {"date": "2026-06-26", "close": 56.56, "volume": 8969106.0}, {"date": "2026-06-29", "close": 56.31, "volume": 5859754.0}, {"date": "2026-06-30", "close": 55.5, "volume": 14469760.0}, {"date": "2026-07-01", "close": 53.82, "volume": 9490741.0}, {"date": "2026-07-02", "close": 52.78, "volume": 12191790.0}, {"date": "2026-07-06", "close": 53.25, "volume": 15986190.0}, {"date": "2026-07-07", "close": 54.47, "volume": 7755709.0}, {"date": "2026-07-08", "close": 57.58, "volume": 16775570.0}, {"date": "2026-07-09", "close": 57.2, "volume": 7668753.0}, {"date": "2026-07-10", "close": 57.56, "volume": 5286475.0}, {"date": "2026-07-13", "close": 57.66, "volume": 6118401.0}, {"date": "2026-07-14", "close": 57.775, "volume": 6316257.0}, {"date": "2026-07-15", "close": 57.25, "volume": 8258026.0}, {"date": "2026-07-16", "close": 56.54, "volume": 7730979.0}, {"date": "2026-07-17", "close": 55.95, "volume": 11591800.0}, {"date": "2026-07-20", "close": 55.15, "volume": 5745831.0}, {"date": "2026-07-21", "close": 56.38, "volume": 11984030.0}, {"date": "2026-07-22", "close": 56.6, "volume": 9565907.0}, {"date": "2026-07-23", "close": 56.09, "volume": 9730946.0}, {"date": "2026-07-24", "close": 57.25, "volume": 9878858.0}, {"date": "2026-07-27", "close": 60.59, "volume": 15188570.0}, {"date": "2026-07-28", "close": 58.46, "volume": 12312480.0}, {"date": "2026-07-29", "close": 58.72, "volume": 20170250.0}, {"date": "2026-07-30", "close": 59.9, "volume": 9296640.0}, {"date": "2026-07-31", "close": 60.49, "volume": 5760926.0}, {"date": "2026-08-03", "close": 60.81, "volume": 6713982.0}, {"date": "2026-08-04", "close": 61.73, "volume": 7363383.0}, {"date": "2026-08-05", "close": 61.67, "volume": 5791801.0}, {"date": "2026-08-06", "close": 62.75, "volume": 4996829.0}, {"date": "2026-08-07", "close": 61.55, "volume": 7322512.0}], "refreshing": true}