{"ticker": "CIEN", "overview": {"cik": "936395", "ticker": "CIEN", "name": "CIENA CORP", "industry": "Telephone & Telegraph Apparatus", "country": "United States", "sic": "3661", "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001998460-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001032553-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001444157-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001958244-26-000663", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010265", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010236", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010235", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001032553-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0002080157-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001963781-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001699193-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009954", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009905", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009904", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001963638-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001329", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009819", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001251445-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009774", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001963638-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001998460-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002141720-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001998826-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001032553-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001444157-26-000026", "price_sensitive": false}]}, "description": "CIENA CORP trades as CIEN on the NYSE and is registered in the United States, classified under Telephone & Telegraph Apparatus (SIC 3661). Privy Trades holds 75 insider filings for the company, from December 2024 to October 2026. Across those, 9 insiders disclosed 36 sales totalling $21.47M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 36, "sell_sum": 21465319.8364, "net": -21465319.8364, "insiders": 9, "first_date": "2024-12-26", "last_date": "2026-10-15"}, "metrics": {"ticker": "CIEN", "has_prices": true, "as_of": "2026-08-07", "last": 412.39, "prev_close": 403.76, "change": 8.629999999999995, "change_pct": 0.021374083614028126, "session_volume": 1887192.0, "vwap_5": 406.6852119010352, "vwap_20": 388.05761414115284, "vwap_60": 466.99123938299425, "vwap_250": 306.5711550073077, "high_52w": 627.0, "low_52w": 176.45, "avg_volume_20": 2000193.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001998826-26-000023", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Brodie Gage", "who_key": "Gage Brodie", "role": "EVP & Chief Product & Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 412896.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $413K of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1998826/000199882626000023/0001998826-26-000023-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001998460-26-000016", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Dino DiPerna", "who_key": "DiPerna Dino", "role": "EVP & Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 308865.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Top exec sells $309K of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1998460/000199846026000016/0001998460-26-000016-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001032553-26-000045", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Gary B. Smith", "who_key": "SMITH GARY B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1027355.9256000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIEN's CEO lightens up \u2014 $1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000045/0001032553-26-000045-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001444157-26-000028", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "David M. Rothenstein", "who_key": "Rothenstein David M", "role": "EVP & Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 870157.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Top exec sells $870K of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1444157/000144415726000028/0001444157-26-000028-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001032553-26-000043", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Gary B. Smith", "who_key": "SMITH GARY B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1091237.796, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "The CEO cashes out $1.1M of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000043/0001032553-26-000043-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46964}, {"id": "0001963638-26-000013", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Joseph Cumello", "who_key": "Cumello Joseph", "role": "EVP & General Mgr.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 568604.9486, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Insider sells $569K of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1963638/000196363826000013/0001963638-26-000013-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001123292-26-001329", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Bruce L. Claflin", "who_key": "Claflin Bruce L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1016834.8700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "A board member cashes out $1M of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1403694/000112329226001329/0001123292-26-001329-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "13DG-0000019617-26-000338", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Ciena Corp", "who_key": "CIENA CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIENA CORP moves to a 3.9% passive stake in CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/0000019617-26-000338-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001032553-26-000037", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Gary B. Smith", "who_key": "SMITH GARY B", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1071277.848, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "The CEO cashes out $1.1M of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000037/0001032553-26-000037-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001032553-26-000035", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Gary B. Smith", "who_key": "SMITH GARY B", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1321840.3608, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Big sell in CIEN \u2014 The CEO offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000035/0001032553-26-000035-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001998826-26-000016", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Brodie Gage", "who_key": "Gage Brodie", "role": "SVP Global Products & Supply", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 527088.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Someone inside CIEN is selling \u2014 $527K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1998826/000199882626000016/0001998826-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0002080157-26-000010", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Marc D. Graff", "who_key": "Graff Marc D.", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2151435.411, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CFO takes $2.2M off the table in CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2080157/000208015726000010/0002080157-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001444157-26-000022", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "David M. Rothenstein", "who_key": "Rothenstein David M", "role": "SVP and Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1095250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Top exec sells $1.1M of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1444157/000144415726000022/0001444157-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001032553-26-000033", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Gary B. Smith", "who_key": "SMITH GARY B", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1121212.1088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "The CEO cashes out $1.1M of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000033/0001032553-26-000033-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0002080157-26-000008", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Marc D. Graff", "who_key": "Graff Marc D.", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5444979.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CFO files routine paperwork on CIEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080157/000208015726000008/0002080157-26-000008-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "13DG-0000315066-26-001963", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Ciena Corp", "who_key": "CIENA CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIENA CORP moves to a 13.5% passive stake in CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/0000315066-26-001963-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "HOUSE-2026-20034713-T18", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": ": 150 Main Street Trust > Bank of America\nCiena Corporation", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up CIEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "HOUSE-2026-20034713-T17", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": ": 150 Main Street Trust > Bank of America\nCiena Corporation", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up CIEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000333", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Ciena Corp", "who_key": "CIENA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIENA CORP crosses 5% of CIEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/0002100119-26-000333-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000185", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Ciena Corp", "who_key": "CIENA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIENA CORP crosses 5% of CIEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/0002100121-26-000185-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001485", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CIEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001485-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-429", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": "Ciena Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in CIEN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-635", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": "Ciena Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in CIEN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20033446-T95", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": "0\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP Ciena Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells CIEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529364}, {"id": "HOUSE-2025-20033446-T97", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP Ciena Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in CIEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "HOUSE-2025-20033446-T98", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": "0\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP Ciena Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells CIEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "HOUSE-2025-20033446-T96", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": "0\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP Ciena Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells CIEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552404}, {"id": "HOUSE-2025-20030891-T135", "src": "CONGRESS", "ticker": "CIEN", "cik": "", "company": "CIENA CORP", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP Ciena Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in CIEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "0001032553-25-000022", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Gary B. Smith", "who_key": "SMITH GARY B", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 488937.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CEO offloads $489K of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000022/0001032553-25-000022-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792884}, {"id": "0001032553-25-000020", "src": "INSIDERS", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Gary B. Smith", "who_key": "SMITH GARY B", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 404871.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CEO offloads $405K of CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000020/0001032553-25-000020-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815924}], "recent_buys": [], "institutional": [{"id": "13DG-0000019617-26-000338", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Ciena Corp", "who_key": "CIENA CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIENA CORP moves to a 3.9% passive stake in CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/0000019617-26-000338-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "13DG-0000315066-26-001963", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Ciena Corp", "who_key": "CIENA CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIENA CORP moves to a 13.5% passive stake in CIEN", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/0000315066-26-001963-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000333", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Ciena Corp", "who_key": "CIENA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIENA CORP crosses 5% of CIEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/0002100119-26-000333-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000185", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "Ciena Corp", "who_key": "CIENA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CIENA CORP crosses 5% of CIEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936395/0002100121-26-000185-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001485", "src": "13DG", "ticker": "CIEN", "cik": "936395", "company": "CIENA CORP", "company_raw": "CIENA CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CIEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001485-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ciena Corporation Common Stock", "new_value": "CIENA CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000936395", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000936395", "applied": 1, "detected_at": "2026-09-10T23:39:42.037018"}]}, "key_people": [{"who": "Gary B. Smith", "who_key": "SMITH GARY B", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10392193.3792, "net": -10392193.3792, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1027355.9256000001, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000045/0001032553-26-000045-index.htm"}, {"action": "SELL", "amount": 1091237.796, "date": "2026-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000043/0001032553-26-000043-index.htm"}, {"action": "SELL", "amount": 1071277.848, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000037/0001032553-26-000037-index.htm"}, {"action": "SELL", "amount": 1321840.3608, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000035/0001032553-26-000035-index.htm"}, {"action": "SELL", "amount": 1121212.1088, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000033/0001032553-26-000033-index.htm"}, {"action": "SELL", "amount": 488937.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000022/0001032553-25-000022-index.htm"}, {"action": "SELL", "amount": 404871.32, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000020/0001032553-25-000020-index.htm"}, {"action": "SELL", "amount": 443207.68, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000013/0001032553-25-000013-index.htm"}, {"action": "SELL", "amount": 519556.72000000003, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000011/0001032553-25-000011-index.htm"}, {"action": "SELL", "amount": 607869.68, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000009/0001032553-25-000009-index.htm"}, {"action": "SELL", "amount": 577070.78, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000007/0001032553-25-000007-index.htm"}, {"action": "SELL", "amount": 579982.2, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000004/0001032553-25-000004-index.htm"}, {"action": "SELL", "amount": 1137773.96, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000103255325000002/0001032553-25-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1027355.9256000001, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032553/000103255326000045/0001032553-26-000045-index.htm"}}, {"who": "Bruce L. Claflin", "who_key": "Claflin Bruce L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2453686.846, "net": -2453686.846, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1016834.8700000001, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403694/000112329226001329/0001123292-26-001329-index.htm"}, {"action": "SELL", "amount": 1436851.976, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000140369425000003/0001403694-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1016834.8700000001, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403694/000112329226001329/0001123292-26-001329-index.htm"}}, {"who": "David M. Rothenstein", "who_key": "Rothenstein David M", "role": "SVP and Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2286292.25, "net": -2286292.25, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 870157.25, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1444157/000144415726000028/0001444157-26-000028-index.htm"}, {"action": "SELL", "amount": 1095250.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1444157/000144415726000022/0001444157-26-000022-index.htm"}, {"action": "SELL", "amount": 148685.0, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000144415725000008/0001444157-25-000008-index.htm"}, {"action": "SELL", "amount": 172200.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000144415725000004/0001444157-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 870157.25, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1444157/000144415726000028/0001444157-26-000028-index.htm"}}, {"who": "Marc D. Graff", "who_key": "Graff Marc D.", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2151435.411, "net": -2151435.411, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2151435.411, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080157/000208015726000010/0002080157-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 2151435.411, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080157/000208015726000010/0002080157-26-000010-index.htm"}}, {"who": "Jason Phipps", "who_key": "Phipps Jason", "role": "SVP Global Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1609068.2615999999, "net": -1609068.2615999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1131015.3288, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000169919325000007/0001699193-25-000007-index.htm"}, {"action": "SELL", "amount": 478052.93279999995, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000169919325000002/0001699193-25-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1131015.3288, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000169919325000007/0001699193-25-000007-index.htm"}}, {"who": "Brodie Gage", "who_key": "Gage Brodie", "role": "SVP Global Products & Supply", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1074937.0, "net": -1074937.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 412896.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998826/000199882626000023/0001998826-26-000023-index.htm"}, {"action": "SELL", "amount": 527088.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998826/000199882626000016/0001998826-26-000016-index.htm"}, {"action": "SELL", "amount": 20478.5, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000199882625000010/0001998826-25-000010-index.htm"}, {"action": "SELL", "amount": 22176.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000199882625000007/0001998826-25-000007-index.htm"}, {"action": "SELL", "amount": 31556.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000199882625000004/0001998826-25-000004-index.htm"}, {"action": "SELL", "amount": 30068.5, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000199882625000002/0001998826-25-000002-index.htm"}, {"action": "SELL", "amount": 30674.0, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000199882624000012/0001998826-24-000012-index.htm"}], "latest": {"action": "SELL", "amount": 412896.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998826/000199882626000023/0001998826-26-000023-index.htm"}}, {"who": "Dino DiPerna", "who_key": "DiPerna Dino", "role": "SVP Global R&D", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 715899.24, "net": -715899.24, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308865.6, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998460/000199846026000016/0001998460-26-000016-index.htm"}, {"action": "SELL", "amount": 42946.34, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000199846025000005/0001998460-25-000005-index.htm"}, {"action": "SELL", "amount": 129036.81999999999, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000199846025000002/0001998460-25-000002-index.htm"}, {"action": "SELL", "amount": 235050.48, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936395/000199846024000023/0001998460-24-000023-index.htm"}], "latest": {"action": "SELL", "amount": 308865.6, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998460/000199846026000016/0001998460-26-000016-index.htm"}}, {"who": "Joseph Cumello", "who_key": "Cumello Joseph", "role": "EVP & General Mgr.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 568604.9486, "net": -568604.9486, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 568604.9486, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963638/000196363826000013/0001963638-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 568604.9486, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963638/000196363826000013/0001963638-26-000013-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -3246685.411}, {"date": "2026-08-17", "net": -1848928.3608}, {"date": "2026-09-01", "net": -1071277.848}, {"date": "2026-09-24", "net": -1016834.8700000001}, {"date": "2026-09-25", "net": -568604.9486}, {"date": "2026-10-01", "net": -1091237.796}, {"date": "2026-10-15", "net": -2619274.7756000003}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001998460-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001032553-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001444157-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001958244-26-000663", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010265", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010236", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010235", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001032553-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0002080157-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001963781-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001699193-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009954", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009905", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009904", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001963638-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001329", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009819", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001251445-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009774", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001963638-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001998460-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002141720-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001998826-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001032553-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001444157-26-000026", "price_sensitive": false}], "performance": {"ticker": "CIEN", "has_prices": true, "summary": {"n": 7, "avg": 1.9580573490236923, "win_rate": 0.7142857142857143, "best": 8.344890097439382, "worst": -0.3028889226972295, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 580.23, "return": -0.2892646019681851}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 591.57, "return": -0.3028889226972295}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 365.0, "return": 0.12983561643835612}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 401.61, "return": 0.026841961106546082}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 188.96, "return": 1.1824195596951734}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 73.45, "return": 4.614567733151803}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 44.13, "return": 8.344890097439382}]}, "price_series": [{"date": "2016-08-08", "close": 19.98, "volume": 1208572.0}, {"date": "2016-08-09", "close": 20.28, "volume": 1925439.0}, {"date": "2016-08-10", "close": 20.5, "volume": 1974472.0}, {"date": "2016-08-11", "close": 20.6, "volume": 1838319.0}, {"date": "2016-08-12", "close": 20.81, "volume": 2385292.0}, {"date": "2016-08-15", "close": 21.32, "volume": 3205467.0}, {"date": "2016-08-16", "close": 21.88, "volume": 4844581.0}, {"date": "2016-08-17", "close": 21.26, "volume": 3396263.0}, {"date": "2016-08-18", "close": 21.5, "volume": 1813078.0}, {"date": "2016-08-19", "close": 21.58, "volume": 1875413.0}, {"date": "2016-08-22", "close": 21.87, "volume": 2412848.0}, {"date": "2016-08-23", "close": 21.93, "volume": 2267899.0}, {"date": "2016-08-24", "close": 21.88, "volume": 1719833.0}, {"date": "2016-08-25", "close": 21.8, "volume": 1939175.0}, {"date": "2016-08-26", "close": 21.64, "volume": 1748381.0}, {"date": "2016-08-29", "close": 21.67, "volume": 1957939.0}, {"date": "2016-08-30", "close": 21.73, "volume": 1658354.0}, {"date": "2016-08-31", "close": 21.45, "volume": 4491554.0}, {"date": "2016-09-01", "close": 23.17, "volume": 12256640.0}, {"date": "2016-09-02", "close": 22.89, "volume": 4302194.0}, {"date": "2016-09-06", "close": 22.98, "volume": 2406099.0}, {"date": "2016-09-07", "close": 22.75, "volume": 2434783.0}, {"date": "2016-09-08", "close": 22.18, "volume": 3180598.0}, {"date": "2016-09-09", "close": 21.66, "volume": 5730093.0}, {"date": "2016-09-12", "close": 21.84, "volume": 3193958.0}, {"date": "2016-09-13", "close": 21.29, "volume": 2887855.0}, {"date": "2016-09-14", "close": 21.08, "volume": 2318330.0}, {"date": "2016-09-15", "close": 21.16, "volume": 2777953.0}, {"date": "2016-09-16", "close": 21.24, "volume": 3780897.0}, {"date": "2016-09-19", "close": 21.77, "volume": 2774270.0}, {"date": "2016-09-20", "close": 21.46, "volume": 1504990.0}, {"date": "2016-09-21", "close": 21.83, "volume": 2306634.0}, {"date": "2016-09-22", "close": 22.26, "volume": 2275477.0}, {"date": "2016-09-23", "close": 22.16, "volume": 1927501.0}, {"date": "2016-09-26", "close": 22.03, "volume": 1529394.0}, {"date": "2016-09-27", "close": 22.65, "volume": 2283633.0}, {"date": "2016-09-28", "close": 22.41, "volume": 2318764.0}, {"date": "2016-09-29", "close": 21.95, "volume": 1707465.0}, {"date": "2016-09-30", "close": 21.8, "volume": 2881148.0}, {"date": "2016-10-03", "close": 21.3, "volume": 2426890.0}, {"date": "2016-10-04", "close": 21.19, "volume": 2588796.0}, {"date": "2016-10-05", "close": 21.95, "volume": 2838986.0}, {"date": "2016-10-06", "close": 22.67, "volume": 3463864.0}, {"date": "2016-10-07", "close": 22.33, "volume": 2375351.0}, {"date": "2016-10-10", "close": 22.32, "volume": 1760260.0}, {"date": "2016-10-11", "close": 21.42, "volume": 2970912.0}, {"date": "2016-10-12", "close": 20.96, "volume": 5481376.0}, {"date": "2016-10-13", "close": 20.84, "volume": 2339876.0}, {"date": "2016-10-14", "close": 20.8, "volume": 3344640.0}, {"date": "2016-10-17", "close": 20.21, "volume": 2190186.0}, {"date": "2016-10-18", "close": 20.34, "volume": 1580704.0}, {"date": "2016-10-19", "close": 20.65, "volume": 1173479.0}, {"date": "2016-10-20", "close": 20.12, "volume": 4658802.0}, {"date": "2016-10-21", "close": 19.93, "volume": 3189499.0}, {"date": "2016-10-24", "close": 20.05, "volume": 1496595.0}, {"date": "2016-10-25", "close": 19.89, "volume": 1532870.0}, {"date": "2016-10-26", "close": 20.39, "volume": 2241591.0}, {"date": "2016-10-27", "close": 19.55, "volume": 3624553.0}, {"date": "2016-10-28", "close": 19.51, "volume": 2371173.0}, {"date": "2016-10-31", "close": 19.38, "volume": 2608788.0}, {"date": "2016-11-01", "close": 19.21, "volume": 2711135.0}, {"date": "2016-11-02", "close": 19.34, "volume": 2969164.0}, {"date": "2016-11-03", "close": 19.27, "volume": 1699505.0}, {"date": "2016-11-04", "close": 19.25, "volume": 1711393.0}, {"date": "2016-11-07", "close": 20.34, "volume": 3282184.0}, {"date": "2016-11-08", "close": 20.51, "volume": 1944789.0}, {"date": "2016-11-09", "close": 20.9, "volume": 2395431.0}, {"date": "2016-11-10", "close": 21.18, "volume": 2483706.0}, {"date": "2016-11-11", "close": 21.74, "volume": 2779781.0}, {"date": "2016-11-14", "close": 22.5, "volume": 3542598.0}, {"date": "2016-11-15", "close": 22.64, "volume": 2101759.0}, {"date": "2016-11-16", "close": 22.53, "volume": 2147853.0}, {"date": "2016-11-17", "close": 21.96, "volume": 2501849.0}, {"date": "2016-11-18", "close": 21.93, "volume": 1638699.0}, {"date": "2016-11-21", "close": 21.95, "volume": 1197794.0}, {"date": "2016-11-22", "close": 21.95, "volume": 1718615.0}, {"date": "2016-11-23", "close": 22.28, "volume": 1478500.0}, {"date": "2016-11-25", "close": 22.45, "volume": 557334.0}, {"date": "2016-11-28", "close": 21.43, "volume": 2704711.0}, {"date": "2016-11-29", "close": 21.66, "volume": 2773833.0}, {"date": "2016-11-30", "close": 21.45, "volume": 2376461.0}, {"date": "2016-12-01", "close": 20.75, "volume": 1960000.0}, {"date": "2016-12-02", "close": 20.45, "volume": 3777409.0}, {"date": "2016-12-05", "close": 21.16, "volume": 2586786.0}, {"date": "2016-12-06", "close": 21.0, "volume": 4876800.0}, {"date": "2016-12-07", "close": 21.6, "volume": 3086883.0}, {"date": "2016-12-08", "close": 24.87, "volume": 15169260.0}, {"date": "2016-12-09", "close": 24.67, "volume": 5669032.0}, {"date": "2016-12-12", "close": 23.99, "volume": 4066525.0}, {"date": "2016-12-13", "close": 23.9, "volume": 3996550.0}, {"date": "2016-12-14", "close": 23.69, "volume": 2458548.0}, {"date": "2016-12-15", "close": 23.78, "volume": 3713289.0}, {"date": "2016-12-16", "close": 23.27, "volume": 4494348.0}, {"date": "2016-12-19", "close": 24.05, "volume": 3906369.0}, {"date": "2016-12-20", "close": 24.84, "volume": 4635540.0}, {"date": "2016-12-21", "close": 24.81, "volume": 2894517.0}, {"date": "2016-12-22", "close": 24.53, "volume": 2315105.0}, {"date": "2016-12-23", "close": 24.63, "volume": 1110723.0}, {"date": "2016-12-27", "close": 24.91, "volume": 1736823.0}, {"date": "2016-12-28", "close": 24.24, "volume": 2061570.0}, {"date": "2016-12-29", "close": 24.48, "volume": 1526937.0}, {"date": "2016-12-30", "close": 24.41, "volume": 1747973.0}, {"date": "2017-01-03", "close": 24.43, "volume": 2384158.0}, {"date": "2017-01-04", "close": 24.74, "volume": 2021910.0}, {"date": "2017-01-05", "close": 24.3, "volume": 2324950.0}, {"date": "2017-01-06", "close": 24.2, "volume": 3230743.0}, {"date": "2017-01-09", "close": 24.23, "volume": 1927422.0}, {"date": "2017-01-10", "close": 24.1, "volume": 2211462.0}, {"date": "2017-01-11", "close": 24.39, "volume": 2747004.0}, {"date": "2017-01-12", "close": 24.12, "volume": 1689715.0}, {"date": "2017-01-13", "close": 24.53, "volume": 2412994.0}, {"date": "2017-01-17", "close": 23.72, "volume": 2409932.0}, {"date": "2017-01-18", "close": 23.95, "volume": 1710965.0}, {"date": "2017-01-19", "close": 24.06, "volume": 2181366.0}, {"date": "2017-01-20", "close": 24.04, "volume": 1243948.0}, {"date": "2017-01-23", "close": 23.94, "volume": 1544639.0}, {"date": "2017-01-24", "close": 24.65, "volume": 2285668.0}, {"date": "2017-01-25", "close": 25.18, "volume": 3883771.0}, {"date": "2017-01-26", "close": 24.9, "volume": 3602435.0}, {"date": "2017-01-27", "close": 24.61, "volume": 1470772.0}, {"date": "2017-01-30", "close": 24.33, "volume": 1578459.0}, {"date": "2017-01-31", "close": 24.34, "volume": 2104092.0}, {"date": "2017-02-01", "close": 24.08, "volume": 1646341.0}, {"date": "2017-02-02", "close": 24.46, "volume": 2241577.0}, {"date": "2017-02-03", "close": 24.57, "volume": 1306475.0}, {"date": "2017-02-06", "close": 24.12, "volume": 1252756.0}, {"date": "2017-02-07", "close": 24.06, "volume": 1583930.0}, {"date": "2017-02-08", "close": 24.22, "volume": 1863950.0}, {"date": "2017-02-09", "close": 24.38, "volume": 2660897.0}, {"date": "2017-02-10", "close": 24.98, "volume": 2337510.0}, {"date": "2017-02-13", "close": 25.54, "volume": 3529695.0}, {"date": "2017-02-14", "close": 25.63, "volume": 1202300.0}, {"date": "2017-02-15", "close": 25.37, "volume": 2045393.0}, {"date": "2017-02-16", "close": 25.45, "volume": 3014020.0}, {"date": "2017-02-17", "close": 25.6, "volume": 1820804.0}, {"date": "2017-02-21", "close": 25.9, "volume": 2461513.0}, {"date": "2017-02-22", "close": 25.81, "volume": 1860584.0}, {"date": "2017-02-23", "close": 25.69, "volume": 2295651.0}, {"date": "2017-02-24", "close": 25.75, "volume": 1225030.0}, {"date": "2017-02-27", "close": 26.29, "volume": 4674664.0}, {"date": "2017-02-28", "close": 26.34, "volume": 3891903.0}, {"date": "2017-03-01", "close": 26.41, "volume": 2331698.0}, {"date": "2017-03-02", "close": 26.39, "volume": 2850674.0}, {"date": "2017-03-03", "close": 26.1, "volume": 3591431.0}, {"date": "2017-03-06", "close": 25.8, "volume": 2482592.0}, {"date": "2017-03-07", "close": 26.17, "volume": 4386989.0}, {"date": "2017-03-08", "close": 23.97, "volume": 16712260.0}, {"date": "2017-03-09", "close": 23.69, "volume": 8366321.0}, {"date": "2017-03-10", "close": 23.66, "volume": 5027546.0}, {"date": "2017-03-13", "close": 23.27, "volume": 4875831.0}, {"date": "2017-03-14", "close": 22.85, "volume": 5517527.0}, {"date": "2017-03-15", "close": 23.74, "volume": 5485828.0}, {"date": "2017-03-16", "close": 23.58, "volume": 2983349.0}, {"date": "2017-03-17", "close": 23.78, "volume": 3484332.0}, {"date": "2017-03-20", "close": 23.74, "volume": 2043590.0}, {"date": "2017-03-21", "close": 23.53, "volume": 3400227.0}, {"date": "2017-03-22", "close": 23.76, "volume": 2323386.0}, {"date": "2017-03-23", "close": 23.64, "volume": 2906890.0}, {"date": "2017-03-24", "close": 23.61, "volume": 1857310.0}, {"date": "2017-03-27", "close": 23.67, "volume": 2116394.0}, {"date": "2017-03-28", "close": 23.51, "volume": 1991018.0}, {"date": "2017-03-29", "close": 23.33, "volume": 1833177.0}, {"date": "2017-03-30", "close": 23.73, "volume": 1979623.0}, {"date": "2017-03-31", "close": 23.61, "volume": 1926822.0}, {"date": "2017-04-03", "close": 23.07, "volume": 2189302.0}, {"date": "2017-04-04", "close": 22.76, "volume": 2512571.0}, {"date": "2017-04-05", "close": 22.0, "volume": 3260519.0}, {"date": "2017-04-06", "close": 22.07, "volume": 3320859.0}, {"date": "2017-04-07", "close": 21.96, "volume": 2680134.0}, {"date": "2017-04-10", "close": 21.93, "volume": 3155652.0}, {"date": "2017-04-11", "close": 21.84, "volume": 2571516.0}, {"date": "2017-04-12", "close": 21.6, "volume": 1620425.0}, {"date": "2017-04-13", "close": 21.66, "volume": 2856372.0}, {"date": "2017-04-17", "close": 21.84, "volume": 1990217.0}, {"date": "2017-04-18", "close": 22.17, "volume": 3200909.0}, {"date": "2017-04-19", "close": 21.71, "volume": 4188890.0}, {"date": "2017-04-20", "close": 21.88, "volume": 2330719.0}, {"date": "2017-04-21", "close": 21.77, "volume": 1801676.0}, {"date": "2017-04-24", "close": 22.45, "volume": 5160833.0}, {"date": "2017-04-25", "close": 23.08, "volume": 4126964.0}, {"date": "2017-04-26", "close": 23.14, "volume": 2598527.0}, {"date": "2017-04-27", "close": 23.15, "volume": 1444059.0}, {"date": "2017-04-28", "close": 22.91, "volume": 2048723.0}, {"date": "2017-05-01", "close": 22.91, "volume": 1598798.0}, {"date": "2017-05-02", "close": 22.69, "volume": 1672090.0}, {"date": "2017-05-03", "close": 22.67, "volume": 2723104.0}, {"date": "2017-05-04", "close": 22.79, "volume": 2408124.0}, {"date": "2017-05-05", "close": 23.06, "volume": 1171663.0}, {"date": "2017-05-08", "close": 23.12, "volume": 1126364.0}, {"date": "2017-05-09", "close": 23.48, "volume": 1581244.0}, {"date": "2017-05-10", "close": 23.64, "volume": 2470702.0}, {"date": "2017-05-11", "close": 23.54, "volume": 1266400.0}, {"date": "2017-05-12", "close": 23.64, "volume": 1535452.0}, {"date": "2017-05-15", "close": 24.09, "volume": 2264459.0}, {"date": "2017-05-16", "close": 24.22, "volume": 2361142.0}, {"date": "2017-05-17", "close": 23.03, "volume": 3049147.0}, {"date": "2017-05-18", "close": 22.68, "volume": 3565849.0}, {"date": "2017-05-19", "close": 22.95, "volume": 1681742.0}, {"date": "2017-05-22", "close": 24.42, "volume": 4609347.0}, {"date": "2017-05-23", "close": 24.35, "volume": 2440726.0}, {"date": "2017-05-24", "close": 23.33, "volume": 4739852.0}, {"date": "2017-05-25", "close": 23.29, "volume": 3008590.0}, {"date": "2017-05-26", "close": 23.8, "volume": 2715801.0}, {"date": "2017-05-30", "close": 23.59, "volume": 4447174.0}, {"date": "2017-05-31", "close": 23.48, "volume": 7661044.0}, {"date": "2017-06-01", "close": 27.19, "volume": 21993470.0}, {"date": "2017-06-02", "close": 27.5, "volume": 8739520.0}, {"date": "2017-06-05", "close": 26.8, "volume": 7050873.0}, {"date": "2017-06-06", "close": 26.56, "volume": 6952073.0}, {"date": "2017-06-07", "close": 26.6, "volume": 3901374.0}, {"date": "2017-06-08", "close": 26.25, "volume": 4512608.0}, {"date": "2017-06-09", "close": 25.37, "volume": 5697664.0}, {"date": "2017-06-12", "close": 25.39, "volume": 5233669.0}, {"date": "2017-06-13", "close": 25.75, "volume": 2501664.0}, {"date": "2017-06-14", "close": 25.44, "volume": 2305829.0}, {"date": "2017-06-15", "close": 25.6, "volume": 1804422.0}, {"date": "2017-06-16", "close": 25.43, "volume": 2698862.0}, {"date": "2017-06-19", "close": 25.92, "volume": 2103200.0}, {"date": "2017-06-20", "close": 25.46, "volume": 1592134.0}, {"date": "2017-06-21", "close": 25.52, "volume": 1883333.0}, {"date": "2017-06-22", "close": 25.94, "volume": 5582654.0}, {"date": "2017-06-23", "close": 26.42, "volume": 3376172.0}, {"date": "2017-06-26", "close": 26.16, "volume": 2438241.0}, {"date": "2017-06-27", "close": 25.77, "volume": 2150188.0}, {"date": "2017-06-28", "close": 26.3, "volume": 2040923.0}, {"date": "2017-06-29", "close": 25.41, "volume": 5316579.0}, {"date": "2017-06-30", "close": 25.02, "volume": 2905691.0}, {"date": "2017-07-03", "close": 25.19, "volume": 992628.0}, {"date": "2017-07-05", "close": 25.19, "volume": 1526496.0}, {"date": "2017-07-06", "close": 24.94, "volume": 1979974.0}, {"date": "2017-07-07", "close": 25.58, "volume": 2210166.0}, {"date": "2017-07-10", "close": 25.87, "volume": 2458890.0}, {"date": "2017-07-11", "close": 25.9, "volume": 1665388.0}, {"date": "2017-07-12", "close": 25.98, "volume": 1920664.0}, {"date": "2017-07-13", "close": 25.8, "volume": 1717036.0}, {"date": "2017-07-14", "close": 25.67, "volume": 2015072.0}, {"date": "2017-07-17", "close": 25.36, "volume": 1807101.0}, {"date": "2017-07-18", "close": 24.97, "volume": 2790356.0}, {"date": "2017-07-19", "close": 25.58, "volume": 1875575.0}, {"date": "2017-07-20", "close": 25.84, "volume": 1968754.0}, {"date": "2017-07-21", "close": 26.1, "volume": 1727044.0}, {"date": "2017-07-24", "close": 26.51, "volume": 1812154.0}, {"date": "2017-07-25", "close": 26.8, "volume": 1979977.0}, {"date": "2017-07-26", "close": 26.06, "volume": 2266627.0}, {"date": "2017-07-27", "close": 25.61, "volume": 2892301.0}, {"date": "2017-07-28", "close": 25.43, "volume": 1803501.0}, {"date": "2017-07-31", "close": 25.75, "volume": 2658279.0}, {"date": "2017-08-01", "close": 25.99, "volume": 1856946.0}, {"date": "2017-08-02", "close": 25.81, "volume": 2311747.0}, {"date": "2017-08-03", "close": 25.64, "volume": 1916694.0}, {"date": "2017-08-04", "close": 24.85, "volume": 3026362.0}, {"date": "2017-08-07", "close": 25.18, "volume": 1533107.0}, {"date": "2017-08-08", "close": 25.41, "volume": 2828772.0}, {"date": "2017-08-09", "close": 24.94, "volume": 3183577.0}, {"date": "2017-08-10", "close": 23.99, "volume": 3806296.0}, {"date": "2017-08-11", "close": 24.17, "volume": 2548235.0}, {"date": "2017-08-14", "close": 24.68, "volume": 1959074.0}, {"date": "2017-08-15", "close": 24.32, "volume": 1413794.0}, {"date": "2017-08-16", "close": 24.12, "volume": 1269423.0}, {"date": "2017-08-17", "close": 23.51, "volume": 2312825.0}, {"date": "2017-08-18", "close": 23.37, "volume": 1884343.0}, {"date": "2017-08-21", "close": 23.14, "volume": 1879095.0}, {"date": "2017-08-22", "close": 23.47, "volume": 1398888.0}, {"date": "2017-08-23", "close": 23.95, "volume": 4352677.0}, {"date": "2017-08-24", "close": 23.71, "volume": 3259914.0}, {"date": "2017-08-25", "close": 23.87, "volume": 1718592.0}, {"date": "2017-08-28", "close": 23.74, "volume": 2427211.0}, {"date": "2017-08-29", "close": 23.87, "volume": 2263974.0}, {"date": "2017-08-30", "close": 24.27, "volume": 8427739.0}, {"date": "2017-08-31", "close": 21.61, "volume": 27222140.0}, {"date": "2017-09-01", "close": 22.06, "volume": 7708989.0}, {"date": "2017-09-05", "close": 21.7, "volume": 5346071.0}, {"date": "2017-09-06", "close": 21.82, "volume": 3808854.0}, {"date": "2017-09-07", "close": 21.65, "volume": 3335974.0}, {"date": "2017-09-08", "close": 21.72, "volume": 2904219.0}, {"date": "2017-09-11", "close": 21.64, "volume": 2827126.0}, {"date": "2017-09-12", "close": 22.15, "volume": 4374688.0}, {"date": "2017-09-13", "close": 21.96, "volume": 4538624.0}, {"date": "2017-09-14", "close": 21.58, "volume": 2986210.0}, {"date": "2017-09-15", "close": 21.96, "volume": 3330238.0}, {"date": "2017-09-18", "close": 22.34, "volume": 3066860.0}, {"date": "2017-09-19", "close": 22.08, "volume": 2169281.0}, {"date": "2017-09-20", "close": 21.5, "volume": 4948717.0}, {"date": "2017-09-21", "close": 21.38, "volume": 3360707.0}, {"date": "2017-09-22", "close": 21.57, "volume": 2178797.0}, {"date": "2017-09-25", "close": 21.11, "volume": 3411695.0}, {"date": "2017-09-26", "close": 21.49, "volume": 3192358.0}, {"date": "2017-09-27", "close": 22.14, "volume": 3470651.0}, {"date": "2017-09-28", "close": 22.07, "volume": 3432337.0}, {"date": "2017-09-29", "close": 21.97, "volume": 2319375.0}, {"date": "2017-10-02", "close": 22.56, "volume": 2202530.0}, {"date": "2017-10-03", "close": 22.26, "volume": 2481599.0}, {"date": "2017-10-04", "close": 22.1, "volume": 2482357.0}, {"date": "2017-10-05", "close": 22.22, "volume": 2198941.0}, {"date": "2017-10-06", "close": 22.21, "volume": 1866212.0}, {"date": "2017-10-09", "close": 22.04, "volume": 2005972.0}, {"date": "2017-10-10", "close": 21.74, "volume": 2208222.0}, {"date": "2017-10-11", "close": 21.6, "volume": 2614948.0}, {"date": "2017-10-12", "close": 21.77, "volume": 2853622.0}, {"date": "2017-10-13", "close": 21.87, "volume": 1468175.0}, {"date": "2017-10-16", "close": 21.29, "volume": 4014957.0}, {"date": "2017-10-17", "close": 21.25, "volume": 4313644.0}, {"date": "2017-10-18", "close": 21.42, "volume": 2098049.0}, {"date": "2017-10-19", "close": 21.41, "volume": 2119098.0}, {"date": "2017-10-20", "close": 21.94, "volume": 2313652.0}, {"date": "2017-10-23", "close": 22.05, "volume": 2083835.0}, {"date": "2017-10-24", "close": 22.16, "volume": 2573881.0}, {"date": "2017-10-25", "close": 21.85, "volume": 3004819.0}, {"date": "2017-10-26", "close": 21.23, "volume": 3344371.0}, {"date": "2017-10-27", "close": 20.93, "volume": 4860859.0}, {"date": "2017-10-30", "close": 20.81, "volume": 2865651.0}, {"date": "2017-10-31", "close": 21.27, "volume": 2855873.0}, {"date": "2017-11-01", "close": 20.88, "volume": 2094589.0}, {"date": "2017-11-02", "close": 19.76, "volume": 7177244.0}, {"date": "2017-11-03", "close": 20.14, "volume": 2864334.0}, {"date": "2017-11-06", "close": 20.4, "volume": 1673665.0}, {"date": "2017-11-07", "close": 19.96, "volume": 2487718.0}, {"date": "2017-11-08", "close": 20.49, "volume": 2181056.0}, {"date": "2017-11-09", "close": 19.57, "volume": 5243825.0}, {"date": "2017-11-10", "close": 19.94, "volume": 2795833.0}, {"date": "2017-11-13", "close": 19.69, "volume": 3661555.0}, {"date": "2017-11-14", "close": 19.65, "volume": 2313273.0}, {"date": "2017-11-15", "close": 19.84, "volume": 3051643.0}, {"date": "2017-11-16", "close": 20.4, "volume": 2973899.0}, {"date": "2017-11-17", "close": 20.21, "volume": 2518981.0}, {"date": "2017-11-20", "close": 20.49, "volume": 2052831.0}, {"date": "2017-11-21", "close": 20.52, "volume": 2087187.0}, {"date": "2017-11-22", "close": 20.84, "volume": 1602284.0}, {"date": "2017-11-24", "close": 20.98, "volume": 676544.0}, {"date": "2017-11-27", "close": 21.48, "volume": 3730575.0}, {"date": "2017-11-28", "close": 21.61, "volume": 1820582.0}, {"date": "2017-11-29", "close": 21.36, "volume": 3059301.0}, {"date": "2017-11-30", "close": 21.75, "volume": 2673023.0}, {"date": "2017-12-01", "close": 21.73, "volume": 2891089.0}, {"date": "2017-12-04", "close": 21.6, "volume": 3235120.0}, {"date": "2017-12-05", "close": 21.44, "volume": 3446418.0}, {"date": "2017-12-06", "close": 21.17, "volume": 5204550.0}, {"date": "2017-12-07", "close": 20.76, "volume": 15364050.0}, {"date": "2017-12-08", "close": 20.93, "volume": 5960151.0}, {"date": "2017-12-11", "close": 21.77, "volume": 4290657.0}, {"date": "2017-12-12", "close": 21.58, "volume": 5586636.0}, {"date": "2017-12-13", "close": 21.5, "volume": 3356988.0}, {"date": "2017-12-14", "close": 21.25, "volume": 2355862.0}, {"date": "2017-12-15", "close": 21.33, "volume": 3357297.0}, {"date": "2017-12-18", "close": 21.07, "volume": 3326676.0}, {"date": "2017-12-19", "close": 21.07, "volume": 3055014.0}, {"date": "2017-12-20", "close": 21.38, "volume": 2231419.0}, {"date": "2017-12-21", "close": 21.62, "volume": 2507444.0}, {"date": "2017-12-22", "close": 21.69, "volume": 2041611.0}, {"date": "2017-12-26", "close": 21.69, "volume": 2254446.0}, {"date": "2017-12-27", "close": 21.55, "volume": 1398746.0}, {"date": "2017-12-28", "close": 21.39, "volume": 2029410.0}, {"date": "2017-12-29", "close": 20.93, "volume": 2746037.0}, {"date": "2018-01-02", "close": 21.22, "volume": 1898067.0}, {"date": "2018-01-03", "close": 21.4, "volume": 2008702.0}, {"date": "2018-01-04", "close": 21.78, "volume": 3703051.0}, {"date": "2018-01-05", "close": 21.54, "volume": 2943756.0}, {"date": "2018-01-08", "close": 22.17, "volume": 2817845.0}, {"date": "2018-01-09", "close": 21.93, "volume": 2287838.0}, {"date": "2018-01-10", "close": 21.67, "volume": 1451105.0}, {"date": "2018-01-11", "close": 21.88, "volume": 1995436.0}, {"date": "2018-01-12", "close": 21.94, "volume": 1866296.0}, {"date": "2018-01-16", "close": 22.56, "volume": 3737438.0}, {"date": "2018-01-17", "close": 22.87, "volume": 2830701.0}, {"date": "2018-01-18", "close": 22.04, "volume": 4272103.0}, {"date": "2018-01-19", "close": 21.85, "volume": 3178780.0}, {"date": "2018-01-22", "close": 22.12, "volume": 3632815.0}, {"date": "2018-01-23", "close": 22.01, "volume": 1382680.0}, {"date": "2018-01-24", "close": 21.58, "volume": 2727073.0}, {"date": "2018-01-25", "close": 21.27, "volume": 2080784.0}, {"date": "2018-01-26", "close": 21.42, "volume": 1043755.0}, {"date": "2018-01-29", "close": 21.28, "volume": 1696693.0}, {"date": "2018-01-30", "close": 21.35, "volume": 2022441.0}, {"date": "2018-01-31", "close": 21.28, "volume": 1504600.0}, {"date": "2018-02-01", "close": 21.91, "volume": 2607490.0}, {"date": "2018-02-02", "close": 22.07, "volume": 3210815.0}, {"date": "2018-02-05", "close": 21.04, "volume": 4114925.0}, {"date": "2018-02-06", "close": 22.7, "volume": 6840647.0}, {"date": "2018-02-07", "close": 22.29, "volume": 4336970.0}, {"date": "2018-02-08", "close": 22.34, "volume": 4025291.0}, {"date": "2018-02-09", "close": 22.25, "volume": 4135287.0}, {"date": "2018-02-12", "close": 22.39, "volume": 2314169.0}, {"date": "2018-02-13", "close": 22.67, "volume": 2684774.0}, {"date": "2018-02-14", "close": 23.2, "volume": 5473724.0}, {"date": "2018-02-15", "close": 23.17, "volume": 3093176.0}, {"date": "2018-02-16", "close": 23.23, "volume": 2607717.0}, {"date": "2018-02-20", "close": 23.04, "volume": 3030357.0}, {"date": "2018-02-21", "close": 23.16, "volume": 2491326.0}, {"date": "2018-02-22", "close": 23.0, "volume": 1666822.0}, {"date": "2018-02-23", "close": 23.34, "volume": 2040960.0}, {"date": "2018-02-26", "close": 23.7, "volume": 2410931.0}, {"date": "2018-02-27", "close": 23.65, "volume": 2934682.0}, {"date": "2018-02-28", "close": 23.17, "volume": 2908386.0}, {"date": "2018-03-01", "close": 23.32, "volume": 1972764.0}, {"date": "2018-03-02", "close": 23.49, "volume": 2592559.0}, {"date": "2018-03-05", "close": 23.36, "volume": 7474499.0}, {"date": "2018-03-06", "close": 25.71, "volume": 17789000.0}, {"date": "2018-03-07", "close": 26.44, "volume": 7782795.0}, {"date": "2018-03-08", "close": 26.55, "volume": 5833119.0}, {"date": "2018-03-09", "close": 27.05, "volume": 5153737.0}, {"date": "2018-03-12", "close": 27.13, "volume": 3761807.0}, {"date": "2018-03-13", "close": 27.49, "volume": 5198963.0}, {"date": "2018-03-14", "close": 26.94, "volume": 3570638.0}, {"date": "2018-03-15", "close": 27.27, "volume": 2140384.0}, {"date": "2018-03-16", "close": 27.2, "volume": 3676211.0}, {"date": "2018-03-19", "close": 26.69, "volume": 3007792.0}, {"date": "2018-03-20", "close": 26.6, "volume": 2783701.0}, {"date": "2018-03-21", "close": 26.57, "volume": 3322827.0}, {"date": "2018-03-22", "close": 26.02, "volume": 2387640.0}, {"date": "2018-03-23", "close": 25.5, "volume": 1995442.0}, {"date": "2018-03-26", "close": 25.62, "volume": 2598234.0}, {"date": "2018-03-27", "close": 25.85, "volume": 3865708.0}, {"date": "2018-03-28", "close": 25.32, "volume": 2953502.0}, {"date": "2018-03-29", "close": 25.9, "volume": 1948270.0}, {"date": "2018-04-02", "close": 25.31, "volume": 2410378.0}, {"date": "2018-04-03", "close": 25.03, "volume": 1941597.0}, {"date": "2018-04-04", "close": 25.45, "volume": 2976472.0}, {"date": "2018-04-05", "close": 25.42, "volume": 1865506.0}, {"date": "2018-04-06", "close": 25.04, "volume": 2128681.0}, {"date": "2018-04-09", "close": 25.11, "volume": 1996020.0}, {"date": "2018-04-10", "close": 25.71, "volume": 2357067.0}, {"date": "2018-04-11", "close": 25.78, "volume": 2221707.0}, {"date": "2018-04-12", "close": 25.76, "volume": 3473687.0}, {"date": "2018-04-13", "close": 25.61, "volume": 1819383.0}, {"date": "2018-04-16", "close": 25.7, "volume": 2214265.0}, {"date": "2018-04-17", "close": 26.53, "volume": 3619941.0}, {"date": "2018-04-18", "close": 26.35, "volume": 1854860.0}, {"date": "2018-04-19", "close": 26.21, "volume": 1499298.0}, {"date": "2018-04-20", "close": 26.55, "volume": 2170777.0}, {"date": "2018-04-23", "close": 26.29, "volume": 1876271.0}, {"date": "2018-04-24", "close": 26.85, "volume": 4583827.0}, {"date": "2018-04-25", "close": 26.62, "volume": 3866496.0}, {"date": "2018-04-26", "close": 26.13, "volume": 11140690.0}, {"date": "2018-04-27", "close": 26.01, "volume": 1927243.0}, {"date": "2018-04-30", "close": 25.75, "volume": 2417807.0}, {"date": "2018-05-01", "close": 25.8, "volume": 1834080.0}, {"date": "2018-05-02", "close": 25.92, "volume": 2091012.0}, {"date": "2018-05-03", "close": 26.23, "volume": 1777894.0}, {"date": "2018-05-04", "close": 26.44, "volume": 2246959.0}, {"date": "2018-05-07", "close": 26.55, "volume": 2326233.0}, {"date": "2018-05-08", "close": 26.74, "volume": 2634937.0}, {"date": "2018-05-09", "close": 26.88, "volume": 2709004.0}, {"date": "2018-05-10", "close": 25.91, "volume": 5883723.0}, {"date": "2018-05-11", "close": 25.65, "volume": 4310689.0}, {"date": "2018-05-14", "close": 25.11, "volume": 4563214.0}, {"date": "2018-05-15", "close": 25.22, "volume": 2916500.0}, {"date": "2018-05-16", "close": 25.38, "volume": 4583464.0}, {"date": "2018-05-17", "close": 25.35, "volume": 2482453.0}, {"date": "2018-05-18", "close": 25.3, "volume": 2033719.0}, {"date": "2018-05-21", "close": 24.71, "volume": 3957459.0}, {"date": "2018-05-22", "close": 24.62, "volume": 2821600.0}, {"date": "2018-05-23", "close": 24.51, "volume": 2000206.0}, {"date": "2018-05-24", "close": 24.79, "volume": 3713218.0}, {"date": "2018-05-25", "close": 24.96, "volume": 2392852.0}, {"date": "2018-05-29", "close": 24.52, "volume": 3273926.0}, {"date": "2018-05-30", "close": 24.06, "volume": 6698409.0}, {"date": "2018-05-31", "close": 23.05, "volume": 10189770.0}, {"date": "2018-06-01", "close": 23.41, "volume": 7467554.0}, {"date": "2018-06-04", "close": 23.73, "volume": 4271807.0}, {"date": "2018-06-05", "close": 24.11, "volume": 2962260.0}, {"date": "2018-06-06", "close": 24.47, "volume": 3478283.0}, {"date": "2018-06-07", "close": 24.37, "volume": 3086597.0}, {"date": "2018-06-08", "close": 24.32, "volume": 3338419.0}, {"date": "2018-06-11", "close": 24.53, "volume": 1906798.0}, {"date": "2018-06-12", "close": 24.81, "volume": 3693861.0}, {"date": "2018-06-13", "close": 24.82, "volume": 1906524.0}, {"date": "2018-06-14", "close": 24.95, "volume": 1785773.0}, {"date": "2018-06-15", "close": 25.01, "volume": 3351951.0}, {"date": "2018-06-18", "close": 25.11, "volume": 2650789.0}, {"date": "2018-06-19", "close": 25.18, "volume": 2567689.0}, {"date": "2018-06-20", "close": 25.52, "volume": 1852876.0}, {"date": "2018-06-21", "close": 25.34, "volume": 2957370.0}, {"date": "2018-06-22", "close": 24.87, "volume": 4654596.0}, {"date": "2018-06-25", "close": 25.7, "volume": 4891539.0}, {"date": "2018-06-26", "close": 25.95, "volume": 3398535.0}, {"date": "2018-06-27", "close": 25.62, "volume": 2542397.0}, {"date": "2018-06-28", "close": 26.07, "volume": 2907246.0}, {"date": "2018-06-29", "close": 26.51, "volume": 3416642.0}, {"date": "2018-07-02", "close": 26.95, "volume": 1695785.0}, {"date": "2018-07-03", "close": 26.63, "volume": 899084.0}, {"date": "2018-07-05", "close": 26.97, "volume": 990015.0}, {"date": "2018-07-06", "close": 27.17, "volume": 1709674.0}, {"date": "2018-07-09", "close": 27.37, "volume": 1581769.0}, {"date": "2018-07-10", "close": 27.48, "volume": 1968380.0}, {"date": "2018-07-11", "close": 27.14, "volume": 1849657.0}, {"date": "2018-07-12", "close": 27.35, "volume": 2607568.0}, {"date": "2018-07-13", "close": 26.99, "volume": 1881439.0}, {"date": "2018-07-16", "close": 26.86, "volume": 1654758.0}, {"date": "2018-07-17", "close": 26.95, "volume": 1468208.0}, {"date": "2018-07-18", "close": 26.2, "volume": 4141441.0}, {"date": "2018-07-19", "close": 26.02, "volume": 1660485.0}, {"date": "2018-07-20", "close": 25.83, "volume": 1516716.0}, {"date": "2018-07-23", "close": 25.75, "volume": 1600329.0}, {"date": "2018-07-24", "close": 25.78, "volume": 2074633.0}, {"date": "2018-07-25", "close": 25.74, "volume": 1439080.0}, {"date": "2018-07-26", "close": 25.86, "volume": 1789891.0}, {"date": "2018-07-27", "close": 25.36, "volume": 1832625.0}, {"date": "2018-07-30", "close": 25.37, "volume": 2020344.0}, {"date": "2018-07-31", "close": 25.4, "volume": 1180675.0}, {"date": "2018-08-01", "close": 25.36, "volume": 1307014.0}, {"date": "2018-08-02", "close": 25.43, "volume": 1247357.0}, {"date": "2018-08-03", "close": 25.53, "volume": 1084545.0}, {"date": "2018-08-06", "close": 25.68, "volume": 1420995.0}, {"date": "2018-08-07", "close": 25.84, "volume": 1624310.0}, {"date": "2018-08-08", "close": 25.89, "volume": 1208733.0}, {"date": "2018-08-09", "close": 26.0, "volume": 813344.0}, {"date": "2018-08-10", "close": 26.09, "volume": 1203389.0}, {"date": "2018-08-13", "close": 26.09, "volume": 1421904.0}, {"date": "2018-08-14", "close": 26.23, "volume": 1167052.0}, {"date": "2018-08-15", "close": 26.01, "volume": 1142280.0}, {"date": "2018-08-16", "close": 26.33, "volume": 1208582.0}, {"date": "2018-08-17", "close": 26.58, "volume": 1336676.0}, {"date": "2018-08-20", "close": 26.72, "volume": 956476.0}, {"date": "2018-08-21", "close": 27.27, "volume": 1930820.0}, {"date": "2018-08-22", "close": 27.33, "volume": 1331238.0}, {"date": "2018-08-23", "close": 27.42, "volume": 1722758.0}, {"date": "2018-08-24", "close": 27.71, "volume": 2114945.0}, {"date": "2018-08-27", "close": 27.99, "volume": 2806810.0}, {"date": "2018-08-28", "close": 27.38, "volume": 4673930.0}, {"date": "2018-08-29", "close": 27.31, "volume": 4200981.0}, {"date": "2018-08-30", "close": 30.71, "volume": 19458090.0}, {"date": "2018-08-31", "close": 31.58, "volume": 7610280.0}, {"date": "2018-09-04", "close": 32.07, "volume": 4900892.0}, {"date": "2018-09-05", "close": 31.34, "volume": 3113847.0}, {"date": "2018-09-06", "close": 30.95, "volume": 3126973.0}, {"date": "2018-09-07", "close": 30.9, "volume": 2931497.0}, {"date": "2018-09-10", "close": 31.56, "volume": 2976009.0}, {"date": "2018-09-11", "close": 31.3, "volume": 1971417.0}, {"date": "2018-09-12", "close": 31.64, "volume": 2322974.0}, {"date": "2018-09-13", "close": 31.12, "volume": 2116934.0}, {"date": "2018-09-14", "close": 31.06, "volume": 1770937.0}, {"date": "2018-09-17", "close": 30.79, "volume": 1394139.0}, {"date": "2018-09-18", "close": 30.69, "volume": 2139294.0}, {"date": "2018-09-19", "close": 30.35, "volume": 1535249.0}, {"date": "2018-09-20", "close": 30.99, "volume": 1702446.0}, {"date": "2018-09-21", "close": 31.04, "volume": 2732047.0}, {"date": "2018-09-24", "close": 31.34, "volume": 3976412.0}, {"date": "2018-09-25", "close": 31.32, "volume": 2069082.0}, {"date": "2018-09-26", "close": 30.89, "volume": 1999488.0}, {"date": "2018-09-27", "close": 31.01, "volume": 1560037.0}, {"date": "2018-09-28", "close": 31.24, "volume": 1352517.0}, {"date": "2018-10-01", "close": 29.67, "volume": 5221333.0}, {"date": "2018-10-02", "close": 29.76, "volume": 2606586.0}, {"date": "2018-10-03", "close": 30.31, "volume": 2341121.0}, {"date": "2018-10-04", "close": 29.93, "volume": 2040853.0}, {"date": "2018-10-05", "close": 29.59, "volume": 1879125.0}, {"date": "2018-10-08", "close": 29.22, "volume": 2061779.0}, {"date": "2018-10-09", "close": 29.0, "volume": 2668550.0}, {"date": "2018-10-10", "close": 28.58, "volume": 3669032.0}, {"date": "2018-10-11", "close": 28.24, "volume": 2076962.0}, {"date": "2018-10-12", "close": 29.03, "volume": 2642081.0}, {"date": "2018-10-15", "close": 29.39, "volume": 2069862.0}, {"date": "2018-10-16", "close": 30.84, "volume": 3860719.0}, {"date": "2018-10-17", "close": 30.77, "volume": 3266674.0}, {"date": "2018-10-18", "close": 30.98, "volume": 3173912.0}, {"date": "2018-10-19", "close": 30.74, "volume": 2987082.0}, {"date": "2018-10-22", "close": 30.96, "volume": 2519499.0}, {"date": "2018-10-23", "close": 30.89, "volume": 2991332.0}, {"date": "2018-10-24", "close": 29.63, "volume": 4367581.0}, {"date": "2018-10-25", "close": 30.07, "volume": 3180845.0}, {"date": "2018-10-26", "close": 29.64, "volume": 3956968.0}, {"date": "2018-10-29", "close": 29.72, "volume": 3534618.0}, {"date": "2018-10-30", "close": 30.37, "volume": 3786155.0}, {"date": "2018-10-31", "close": 31.26, "volume": 3268626.0}, {"date": "2018-11-01", "close": 31.55, "volume": 2963483.0}, {"date": "2018-11-02", "close": 32.02, "volume": 4901897.0}, {"date": "2018-11-05", "close": 33.64, "volume": 6808957.0}, {"date": "2018-11-06", "close": 34.04, "volume": 4357337.0}, {"date": "2018-11-07", "close": 34.73, "volume": 5677842.0}, {"date": "2018-11-08", "close": 34.67, "volume": 3988410.0}, {"date": "2018-11-09", "close": 34.43, "volume": 3877651.0}, {"date": "2018-11-12", "close": 33.4, "volume": 2704190.0}, {"date": "2018-11-13", "close": 33.31, "volume": 2712767.0}, {"date": "2018-11-14", "close": 32.94, "volume": 3261869.0}, {"date": "2018-11-15", "close": 33.85, "volume": 3885146.0}, {"date": "2018-11-16", "close": 33.69, "volume": 4794093.0}, {"date": "2018-11-19", "close": 32.47, "volume": 3316444.0}, {"date": "2018-11-20", "close": 30.64, "volume": 5361358.0}, {"date": "2018-11-21", "close": 30.92, "volume": 2166451.0}, {"date": "2018-11-23", "close": 31.08, "volume": 702631.0}, {"date": "2018-11-26", "close": 31.5, "volume": 1783109.0}, {"date": "2018-11-27", "close": 31.39, "volume": 2860456.0}, {"date": "2018-11-28", "close": 32.73, "volume": 2767155.0}, {"date": "2018-11-29", "close": 32.46, "volume": 1512289.0}, {"date": "2018-11-30", "close": 32.62, "volume": 1766610.0}, {"date": "2018-12-03", "close": 33.14, "volume": 1905908.0}, {"date": "2018-12-04", "close": 31.45, "volume": 2776793.0}, {"date": "2018-12-06", "close": 32.24, "volume": 3634422.0}, {"date": "2018-12-07", "close": 31.28, "volume": 2835211.0}, {"date": "2018-12-10", "close": 31.86, "volume": 3140307.0}, {"date": "2018-12-11", "close": 31.59, "volume": 2978185.0}, {"date": "2018-12-12", "close": 32.14, "volume": 4935569.0}, {"date": "2018-12-13", "close": 34.91, "volume": 13871650.0}, {"date": "2018-12-14", "close": 34.55, "volume": 5145055.0}, {"date": "2018-12-17", "close": 33.0, "volume": 4839610.0}, {"date": "2018-12-18", "close": 33.18, "volume": 3349369.0}, {"date": "2018-12-19", "close": 33.03, "volume": 3837806.0}, {"date": "2018-12-20", "close": 32.91, "volume": 3287286.0}, {"date": "2018-12-21", "close": 31.71, "volume": 6984692.0}, {"date": "2018-12-24", "close": 30.97, "volume": 1679991.0}, {"date": "2018-12-26", "close": 32.61, "volume": 2964641.0}, {"date": "2018-12-27", "close": 32.42, "volume": 2398970.0}, {"date": "2018-12-28", "close": 33.1, "volume": 2327830.0}, {"date": "2018-12-31", "close": 33.91, "volume": 2125571.0}, {"date": "2019-01-02", "close": 33.94, "volume": 2507350.0}, {"date": "2019-01-03", "close": 32.87, "volume": 2395565.0}, {"date": "2019-01-04", "close": 34.56, "volume": 3262180.0}, {"date": "2019-01-07", "close": 35.59, "volume": 4194574.0}, {"date": "2019-01-08", "close": 36.65, "volume": 3911698.0}, {"date": "2019-01-09", "close": 36.56, "volume": 2707034.0}, {"date": "2019-01-10", "close": 36.9, "volume": 2722333.0}, {"date": "2019-01-11", "close": 36.67, "volume": 2530578.0}, {"date": "2019-01-14", "close": 36.63, "volume": 1447356.0}, {"date": "2019-01-15", "close": 37.63, "volume": 2076184.0}, {"date": "2019-01-16", "close": 37.76, "volume": 2165232.0}, {"date": "2019-01-17", "close": 38.04, "volume": 2471099.0}, {"date": "2019-01-18", "close": 38.5, "volume": 1980581.0}, {"date": "2019-01-22", "close": 38.38, "volume": 1895697.0}, {"date": "2019-01-23", "close": 38.26, "volume": 2838886.0}, {"date": "2019-01-24", "close": 39.49, "volume": 2000473.0}, {"date": "2019-01-25", "close": 39.96, "volume": 3118623.0}, {"date": "2019-01-28", "close": 39.3, "volume": 2917044.0}, {"date": "2019-01-29", "close": 39.4, "volume": 1711091.0}, {"date": "2019-01-30", "close": 37.58, "volume": 6244916.0}, {"date": "2019-01-31", "close": 38.09, "volume": 2502017.0}, {"date": "2019-02-01", "close": 38.3, "volume": 1742000.0}, {"date": "2019-02-04", "close": 37.98, "volume": 1867079.0}, {"date": "2019-02-05", "close": 37.91, "volume": 1567438.0}, {"date": "2019-02-06", "close": 37.96, "volume": 1775948.0}, {"date": "2019-02-07", "close": 37.28, "volume": 1515809.0}, {"date": "2019-02-08", "close": 37.88, "volume": 1325192.0}, {"date": "2019-02-11", "close": 38.7, "volume": 2199269.0}, {"date": "2019-02-12", "close": 38.84, "volume": 1881725.0}, {"date": "2019-02-13", "close": 39.1, "volume": 1435539.0}, {"date": "2019-02-14", "close": 39.71, "volume": 1767813.0}, {"date": "2019-02-15", "close": 40.21, "volume": 1917466.0}, {"date": "2019-02-19", "close": 41.79, "volume": 4276395.0}, {"date": "2019-02-20", "close": 42.21, "volume": 2560750.0}, {"date": "2019-02-21", "close": 42.35, "volume": 1787658.0}, {"date": "2019-02-22", "close": 43.57, "volume": 2772765.0}, {"date": "2019-02-25", "close": 43.68, "volume": 1988681.0}, {"date": "2019-02-26", "close": 43.09, "volume": 2850504.0}, {"date": "2019-02-27", "close": 42.9, "volume": 2651752.0}, {"date": "2019-02-28", "close": 42.66, "volume": 1901353.0}, {"date": "2019-03-01", "close": 42.76, "volume": 2628553.0}, {"date": "2019-03-04", "close": 42.8, "volume": 4542539.0}, {"date": "2019-03-05", "close": 40.71, "volume": 8143916.0}, {"date": "2019-03-06", "close": 39.97, "volume": 5115552.0}, {"date": "2019-03-07", "close": 38.69, "volume": 4395464.0}, {"date": "2019-03-08", "close": 39.01, "volume": 2350261.0}, {"date": "2019-03-11", "close": 40.23, "volume": 2703910.0}, {"date": "2019-03-12", "close": 39.79, "volume": 2440488.0}, {"date": "2019-03-13", "close": 39.43, "volume": 2866792.0}, {"date": "2019-03-14", "close": 39.27, "volume": 2148790.0}, {"date": "2019-03-15", "close": 39.43, "volume": 3134573.0}, {"date": "2019-03-18", "close": 39.12, "volume": 2722804.0}, {"date": "2019-03-19", "close": 39.16, "volume": 1873236.0}, {"date": "2019-03-20", "close": 37.92, "volume": 3585782.0}, {"date": "2019-03-21", "close": 38.53, "volume": 2174743.0}, {"date": "2019-03-22", "close": 37.06, "volume": 2069351.0}, {"date": "2019-03-25", "close": 37.29, "volume": 4246455.0}, {"date": "2019-03-26", "close": 37.3, "volume": 2399414.0}, {"date": "2019-03-27", "close": 37.15, "volume": 1842558.0}, {"date": "2019-03-28", "close": 37.07, "volume": 1478066.0}, {"date": "2019-03-29", "close": 37.34, "volume": 2584320.0}, {"date": "2019-04-01", "close": 37.77, "volume": 2080601.0}, {"date": "2019-04-02", "close": 37.92, "volume": 2108602.0}, {"date": "2019-04-03", "close": 38.12, "volume": 2006477.0}, {"date": "2019-04-04", "close": 37.49, "volume": 2015188.0}, {"date": "2019-04-05", "close": 37.31, "volume": 2026498.0}, {"date": "2019-04-08", "close": 37.24, "volume": 1619739.0}, {"date": "2019-04-09", "close": 37.37, "volume": 2080487.0}, {"date": "2019-04-10", "close": 37.35, "volume": 1443490.0}, {"date": "2019-04-11", "close": 37.08, "volume": 2565316.0}, {"date": "2019-04-12", "close": 37.99, "volume": 2664567.0}, {"date": "2019-04-15", "close": 38.4, "volume": 3027005.0}, {"date": "2019-04-16", "close": 38.7, "volume": 2678200.0}, {"date": "2019-04-17", "close": 38.24, "volume": 2568389.0}, {"date": "2019-04-18", "close": 38.18, "volume": 1720499.0}, {"date": "2019-04-22", "close": 38.73, "volume": 1865803.0}, {"date": "2019-04-23", "close": 39.87, "volume": 2986626.0}, {"date": "2019-04-24", "close": 40.04, "volume": 2276510.0}, {"date": "2019-04-25", "close": 39.06, "volume": 2160064.0}, {"date": "2019-04-26", "close": 38.22, "volume": 1513150.0}, {"date": "2019-04-29", "close": 38.62, "volume": 1166687.0}, {"date": "2019-04-30", "close": 38.36, "volume": 1858817.0}, {"date": "2019-05-01", "close": 38.37, "volume": 1781580.0}, {"date": "2019-05-02", "close": 39.0, "volume": 1572241.0}, {"date": "2019-05-03", "close": 38.79, "volume": 3459826.0}, {"date": "2019-05-06", "close": 37.04, "volume": 3073670.0}, {"date": "2019-05-07", "close": 36.16, "volume": 3035020.0}, {"date": "2019-05-08", "close": 36.15, "volume": 2620324.0}, {"date": "2019-05-09", "close": 35.22, "volume": 3583023.0}, {"date": "2019-05-10", "close": 35.07, "volume": 2561124.0}, {"date": "2019-05-13", "close": 33.18, "volume": 3019836.0}, {"date": "2019-05-14", "close": 33.21, "volume": 2069107.0}, {"date": "2019-05-15", "close": 33.3, "volume": 2263551.0}, {"date": "2019-05-16", "close": 34.04, "volume": 4267475.0}, {"date": "2019-05-17", "close": 34.61, "volume": 4496414.0}, {"date": "2019-05-20", "close": 34.66, "volume": 2016972.0}, {"date": "2019-05-21", "close": 34.86, "volume": 2028216.0}, {"date": "2019-05-22", "close": 35.25, "volume": 1726453.0}, {"date": "2019-05-23", "close": 35.33, "volume": 2973774.0}, {"date": "2019-05-24", "close": 35.19, "volume": 2093460.0}, {"date": "2019-05-28", "close": 35.06, "volume": 2019905.0}, {"date": "2019-05-29", "close": 35.08, "volume": 1773425.0}, {"date": "2019-05-30", "close": 35.47, "volume": 1604803.0}, {"date": "2019-05-31", "close": 34.94, "volume": 2008394.0}, {"date": "2019-06-03", "close": 34.72, "volume": 2529924.0}, {"date": "2019-06-04", "close": 35.63, "volume": 2391817.0}, {"date": "2019-06-05", "close": 35.88, "volume": 3273216.0}, {"date": "2019-06-06", "close": 45.49, "volume": 17904150.0}, {"date": "2019-06-07", "close": 45.23, "volume": 6273294.0}, {"date": "2019-06-10", "close": 44.09, "volume": 4076933.0}, {"date": "2019-06-11", "close": 44.02, "volume": 3393873.0}, {"date": "2019-06-12", "close": 43.01, "volume": 2702287.0}, {"date": "2019-06-13", "close": 42.47, "volume": 2928811.0}, {"date": "2019-06-14", "close": 42.75, "volume": 2311031.0}, {"date": "2019-06-17", "close": 43.3, "volume": 2689143.0}, {"date": "2019-06-18", "close": 44.3, "volume": 2835293.0}, {"date": "2019-06-19", "close": 44.06, "volume": 1820367.0}, {"date": "2019-06-20", "close": 44.33, "volume": 2610611.0}, {"date": "2019-06-21", "close": 43.52, "volume": 3071972.0}, {"date": "2019-06-24", "close": 42.74, "volume": 1637150.0}, {"date": "2019-06-25", "close": 42.18, "volume": 2117517.0}, {"date": "2019-06-26", "close": 41.68, "volume": 2130720.0}, {"date": "2019-06-27", "close": 41.6, "volume": 3713491.0}, {"date": "2019-06-28", "close": 41.13, "volume": 19190410.0}, {"date": "2019-07-01", "close": 41.97, "volume": 3976065.0}, {"date": "2019-07-02", "close": 42.21, "volume": 3574794.0}, {"date": "2019-07-03", "close": 43.14, "volume": 1579608.0}, {"date": "2019-07-05", "close": 42.99, "volume": 1651443.0}, {"date": "2019-07-08", "close": 42.09, "volume": 2027087.0}, {"date": "2019-07-09", "close": 43.29, "volume": 3341801.0}, {"date": "2019-07-10", "close": 43.12, "volume": 2392113.0}, {"date": "2019-07-11", "close": 44.0, "volume": 2895102.0}, {"date": "2019-07-12", "close": 44.08, "volume": 1918401.0}, {"date": "2019-07-15", "close": 44.19, "volume": 2513696.0}, {"date": "2019-07-16", "close": 44.36, "volume": 1780524.0}, {"date": "2019-07-17", "close": 44.11, "volume": 1783797.0}, {"date": "2019-07-18", "close": 43.87, "volume": 1884707.0}, {"date": "2019-07-19", "close": 43.04, "volume": 1651526.0}, {"date": "2019-07-22", "close": 43.06, "volume": 1975367.0}, {"date": "2019-07-23", "close": 43.85, "volume": 2151136.0}, {"date": "2019-07-24", "close": 44.92, "volume": 1925767.0}, {"date": "2019-07-25", "close": 45.62, "volume": 3608822.0}, {"date": "2019-07-26", "close": 45.94, "volume": 1812532.0}, {"date": "2019-07-29", "close": 45.95, "volume": 1833703.0}, {"date": "2019-07-30", "close": 45.63, "volume": 1178677.0}, {"date": "2019-07-31", "close": 45.22, "volume": 1658875.0}, {"date": "2019-08-01", "close": 44.41, "volume": 2168963.0}, {"date": "2019-08-02", "close": 42.81, "volume": 1710143.0}, {"date": "2019-08-05", "close": 41.25, "volume": 2461855.0}, {"date": "2019-08-06", "close": 42.67, "volume": 1680946.0}, {"date": "2019-08-07", "close": 42.52, "volume": 1650335.0}, {"date": "2019-08-08", "close": 43.88, "volume": 1790220.0}, {"date": "2019-08-09", "close": 43.65, "volume": 1788836.0}, {"date": "2019-08-12", "close": 43.07, "volume": 1341632.0}, {"date": "2019-08-13", "close": 43.2, "volume": 1881517.0}, {"date": "2019-08-14", "close": 41.68, "volume": 1562181.0}, {"date": "2019-08-15", "close": 40.07, "volume": 2353398.0}, {"date": "2019-08-16", "close": 41.07, "volume": 1382235.0}, {"date": "2019-08-19", "close": 42.11, "volume": 1669192.0}, {"date": "2019-08-20", "close": 41.43, "volume": 1024987.0}, {"date": "2019-08-21", "close": 41.52, "volume": 1265495.0}, {"date": "2019-08-22", "close": 41.19, "volume": 1681322.0}, {"date": "2019-08-23", "close": 40.01, "volume": 1962542.0}, {"date": "2019-08-26", "close": 40.35, "volume": 1363590.0}, {"date": "2019-08-27", "close": 39.53, "volume": 1563858.0}, {"date": "2019-08-28", "close": 40.0, "volume": 2469325.0}, {"date": "2019-08-29", "close": 41.27, "volume": 2492633.0}, {"date": "2019-08-30", "close": 40.93, "volume": 2220281.0}, {"date": "2019-09-03", "close": 40.73, "volume": 3391226.0}, {"date": "2019-09-04", "close": 41.2, "volume": 4413522.0}, {"date": "2019-09-05", "close": 39.62, "volume": 12567780.0}, {"date": "2019-09-06", "close": 39.52, "volume": 4709648.0}, {"date": "2019-09-09", "close": 38.91, "volume": 3836086.0}, {"date": "2019-09-10", "close": 39.65, "volume": 2894919.0}, {"date": "2019-09-11", "close": 40.43, "volume": 2972590.0}, {"date": "2019-09-12", "close": 39.54, "volume": 1987094.0}, {"date": "2019-09-13", "close": 39.88, "volume": 3311112.0}, {"date": "2019-09-16", "close": 41.29, "volume": 2915069.0}, {"date": "2019-09-17", "close": 40.44, "volume": 2338310.0}, {"date": "2019-09-18", "close": 40.3, "volume": 3042065.0}, {"date": "2019-09-19", "close": 40.0, "volume": 2260647.0}, {"date": "2019-09-20", "close": 39.58, "volume": 10699990.0}, {"date": "2019-09-23", "close": 39.69, "volume": 6196786.0}, {"date": "2019-09-24", "close": 39.09, "volume": 3313250.0}, {"date": "2019-09-25", "close": 40.14, "volume": 2584223.0}, {"date": "2019-09-26", "close": 39.19, "volume": 2302866.0}, {"date": "2019-09-27", "close": 39.34, "volume": 2112694.0}, {"date": "2019-09-30", "close": 39.23, "volume": 2089467.0}, {"date": "2019-10-01", "close": 36.49, "volume": 6939447.0}, {"date": "2019-10-02", "close": 36.8, "volume": 2894484.0}, {"date": "2019-10-03", "close": 37.52, "volume": 2917520.0}, {"date": "2019-10-04", "close": 37.61, "volume": 1323394.0}, {"date": "2019-10-07", "close": 37.54, "volume": 2451958.0}, {"date": "2019-10-08", "close": 36.59, "volume": 1784819.0}, {"date": "2019-10-09", "close": 37.3, "volume": 988780.0}, {"date": "2019-10-10", "close": 37.25, "volume": 2481792.0}, {"date": "2019-10-11", "close": 37.8, "volume": 2055320.0}, {"date": "2019-10-14", "close": 37.52, "volume": 2095303.0}, {"date": "2019-10-15", "close": 37.63, "volume": 1082452.0}, {"date": "2019-10-16", "close": 37.2, "volume": 1583937.0}, {"date": "2019-10-17", "close": 38.05, "volume": 1398730.0}, {"date": "2019-10-18", "close": 38.45, "volume": 1458616.0}, {"date": "2019-10-21", "close": 38.36, "volume": 1949607.0}, {"date": "2019-10-22", "close": 37.99, "volume": 1500650.0}, {"date": "2019-10-23", "close": 37.73, "volume": 1817134.0}, {"date": "2019-10-24", "close": 36.89, "volume": 2247507.0}, {"date": "2019-10-25", "close": 37.25, "volume": 1543209.0}, {"date": "2019-10-28", "close": 37.14, "volume": 1922313.0}, {"date": "2019-10-29", "close": 35.85, "volume": 2801759.0}, {"date": "2019-10-30", "close": 36.78, "volume": 2271998.0}, {"date": "2019-10-31", "close": 37.12, "volume": 2079523.0}, {"date": "2019-11-01", "close": 36.43, "volume": 3817140.0}, {"date": "2019-11-04", "close": 36.15, "volume": 2751629.0}, {"date": "2019-11-05", "close": 36.93, "volume": 2304521.0}, {"date": "2019-11-06", "close": 36.73, "volume": 2196981.0}, {"date": "2019-11-07", "close": 37.15, "volume": 1575390.0}, {"date": "2019-11-08", "close": 37.45, "volume": 1676095.0}, {"date": "2019-11-11", "close": 37.78, "volume": 1266427.0}, {"date": "2019-11-12", "close": 38.05, "volume": 2134771.0}, {"date": "2019-11-13", "close": 37.73, "volume": 1401525.0}, {"date": "2019-11-14", "close": 37.52, "volume": 1276852.0}, {"date": "2019-11-15", "close": 38.01, "volume": 1025352.0}, {"date": "2019-11-18", "close": 37.7, "volume": 1718565.0}, {"date": "2019-11-19", "close": 37.41, "volume": 2024492.0}, {"date": "2019-11-20", "close": 37.39, "volume": 2232102.0}, {"date": "2019-11-21", "close": 36.54, "volume": 2899885.0}, {"date": "2019-11-22", "close": 36.96, "volume": 1349272.0}, {"date": "2019-11-25", "close": 37.31, "volume": 2902286.0}, {"date": "2019-11-26", "close": 37.65, "volume": 2064083.0}, {"date": "2019-11-27", "close": 38.12, "volume": 1229456.0}, {"date": "2019-11-29", "close": 37.96, "volume": 661193.0}, {"date": "2019-12-02", "close": 36.73, "volume": 2399373.0}, {"date": "2019-12-03", "close": 36.7, "volume": 2521004.0}, {"date": "2019-12-04", "close": 36.6, "volume": 2685182.0}, {"date": "2019-12-05", "close": 36.29, "volume": 4964584.0}, {"date": "2019-12-06", "close": 35.0, "volume": 7256618.0}, {"date": "2019-12-09", "close": 34.61, "volume": 4151677.0}, {"date": "2019-12-10", "close": 34.69, "volume": 4055990.0}, {"date": "2019-12-11", "close": 35.41, "volume": 7144539.0}, {"date": "2019-12-12", "close": 42.62, "volume": 23615220.0}, {"date": "2019-12-13", "close": 41.38, "volume": 10755800.0}, {"date": "2019-12-16", "close": 41.25, "volume": 4428187.0}, {"date": "2019-12-17", "close": 40.89, "volume": 3113613.0}, {"date": "2019-12-18", "close": 40.92, "volume": 3106127.0}, {"date": "2019-12-19", "close": 41.53, "volume": 3007749.0}, {"date": "2019-12-20", "close": 42.39, "volume": 5058628.0}, {"date": "2019-12-23", "close": 42.36, "volume": 3676745.0}, {"date": "2019-12-24", "close": 42.47, "volume": 835690.0}, {"date": "2019-12-26", "close": 42.72, "volume": 2772579.0}, {"date": "2019-12-27", "close": 42.67, "volume": 1689604.0}, {"date": "2019-12-30", "close": 42.64, "volume": 1751222.0}, {"date": "2019-12-31", "close": 42.69, "volume": 1627046.0}, {"date": "2020-01-02", "close": 42.86, "volume": 1470664.0}, {"date": "2020-01-03", "close": 41.87, "volume": 1354697.0}, {"date": "2020-01-06", "close": 41.89, "volume": 1202422.0}, {"date": "2020-01-07", "close": 41.55, "volume": 1164245.0}, {"date": "2020-01-08", "close": 42.28, "volume": 2472080.0}, {"date": "2020-01-09", "close": 42.1, "volume": 1905280.0}, {"date": "2020-01-10", "close": 41.64, "volume": 1690453.0}, {"date": "2020-01-13", "close": 42.39, "volume": 1570130.0}, {"date": "2020-01-14", "close": 42.06, "volume": 1276754.0}, {"date": "2020-01-15", "close": 42.36, "volume": 1611704.0}, {"date": "2020-01-16", "close": 42.85, "volume": 1092337.0}, {"date": "2020-01-17", "close": 42.23, "volume": 1388137.0}, {"date": "2020-01-21", "close": 42.17, "volume": 1482344.0}, {"date": "2020-01-22", "close": 42.44, "volume": 1633724.0}, {"date": "2020-01-23", "close": 42.5, "volume": 1390641.0}, {"date": "2020-01-24", "close": 43.27, "volume": 2274570.0}, {"date": "2020-01-27", "close": 41.97, "volume": 2405519.0}, {"date": "2020-01-28", "close": 42.93, "volume": 1853375.0}, {"date": "2020-01-29", "close": 42.16, "volume": 2398983.0}, {"date": "2020-01-30", "close": 42.19, "volume": 1815858.0}, {"date": "2020-01-31", "close": 40.67, "volume": 2024096.0}, {"date": "2020-02-03", "close": 41.83, "volume": 2272922.0}, {"date": "2020-02-04", "close": 42.87, "volume": 1907439.0}, {"date": "2020-02-05", "close": 42.67, "volume": 1000979.0}, {"date": "2020-02-06", "close": 43.48, "volume": 1525101.0}, {"date": "2020-02-07", "close": 42.64, "volume": 1836281.0}, {"date": "2020-02-10", "close": 42.48, "volume": 2071272.0}, {"date": "2020-02-11", "close": 43.08, "volume": 2077055.0}, {"date": "2020-02-12", "close": 43.2, "volume": 1124462.0}, {"date": "2020-02-13", "close": 43.31, "volume": 1330405.0}, {"date": "2020-02-14", "close": 43.19, "volume": 1096505.0}, {"date": "2020-02-18", "close": 43.07, "volume": 1334341.0}, {"date": "2020-02-19", "close": 43.84, "volume": 1979635.0}, {"date": "2020-02-20", "close": 44.47, "volume": 2319995.0}, {"date": "2020-02-21", "close": 43.89, "volume": 2082178.0}, {"date": "2020-02-24", "close": 42.63, "volume": 1761385.0}, {"date": "2020-02-25", "close": 40.93, "volume": 1967566.0}, {"date": "2020-02-26", "close": 40.39, "volume": 1442249.0}, {"date": "2020-02-27", "close": 38.97, "volume": 1910442.0}, {"date": "2020-02-28", "close": 38.45, "volume": 2630192.0}, {"date": "2020-03-02", "close": 39.66, "volume": 1461537.0}, {"date": "2020-03-03", "close": 40.02, "volume": 2422296.0}, {"date": "2020-03-04", "close": 41.62, "volume": 3722233.0}, {"date": "2020-03-05", "close": 42.88, "volume": 5827555.0}, {"date": "2020-03-06", "close": 41.09, "volume": 3514664.0}, {"date": "2020-03-09", "close": 38.72, "volume": 2561949.0}, {"date": "2020-03-10", "close": 40.52, "volume": 2499092.0}, {"date": "2020-03-11", "close": 38.83, "volume": 2457753.0}, {"date": "2020-03-12", "close": 34.73, "volume": 3259056.0}, {"date": "2020-03-13", "close": 37.02, "volume": 2466810.0}, {"date": "2020-03-16", "close": 35.06, "volume": 2979868.0}, {"date": "2020-03-17", "close": 39.23, "volume": 2686310.0}, {"date": "2020-03-18", "close": 36.0, "volume": 2610829.0}, {"date": "2020-03-19", "close": 37.52, "volume": 3145266.0}, {"date": "2020-03-20", "close": 36.07, "volume": 2585878.0}, {"date": "2020-03-23", "close": 34.5, "volume": 2025152.0}, {"date": "2020-03-24", "close": 38.87, "volume": 1878344.0}, {"date": "2020-03-25", "close": 38.57, "volume": 1481867.0}, {"date": "2020-03-26", "close": 40.83, "volume": 2090300.0}, {"date": "2020-03-27", "close": 39.34, "volume": 2522817.0}, {"date": "2020-03-30", "close": 41.08, "volume": 1775647.0}, {"date": "2020-03-31", "close": 39.81, "volume": 1838996.0}, {"date": "2020-04-01", "close": 39.97, "volume": 1808820.0}, {"date": "2020-04-02", "close": 40.62, "volume": 2069192.0}, {"date": "2020-04-03", "close": 40.34, "volume": 2389589.0}, {"date": "2020-04-06", "close": 45.03, "volume": 2903032.0}, {"date": "2020-04-07", "close": 45.54, "volume": 3576728.0}, {"date": "2020-04-08", "close": 46.16, "volume": 1589244.0}, {"date": "2020-04-09", "close": 45.65, "volume": 2790687.0}, {"date": "2020-04-13", "close": 44.43, "volume": 1967600.0}, {"date": "2020-04-14", "close": 45.31, "volume": 2097440.0}, {"date": "2020-04-15", "close": 43.9, "volume": 1497186.0}, {"date": "2020-04-16", "close": 44.61, "volume": 2079467.0}, {"date": "2020-04-17", "close": 44.2, "volume": 2217172.0}, {"date": "2020-04-20", "close": 46.35, "volume": 2835169.0}, {"date": "2020-04-21", "close": 44.03, "volume": 2279001.0}, {"date": "2020-04-22", "close": 44.73, "volume": 1257574.0}, {"date": "2020-04-23", "close": 44.76, "volume": 1206404.0}, {"date": "2020-04-24", "close": 46.58, "volume": 2195136.0}, {"date": "2020-04-27", "close": 48.92, "volume": 2906036.0}, {"date": "2020-04-28", "close": 46.99, "volume": 2419087.0}, {"date": "2020-04-29", "close": 47.13, "volume": 2539911.0}, {"date": "2020-04-30", "close": 46.25, "volume": 2284354.0}, {"date": "2020-05-01", "close": 46.34, "volume": 2000987.0}, {"date": "2020-05-04", "close": 46.83, "volume": 1730534.0}, {"date": "2020-05-05", "close": 47.3, "volume": 1938217.0}, {"date": "2020-05-06", "close": 45.74, "volume": 1438863.0}, {"date": "2020-05-07", "close": 46.57, "volume": 1320598.0}, {"date": "2020-05-08", "close": 47.96, "volume": 1241964.0}, {"date": "2020-05-11", "close": 48.53, "volume": 1443387.0}, {"date": "2020-05-12", "close": 48.09, "volume": 1783533.0}, {"date": "2020-05-13", "close": 46.76, "volume": 2129623.0}, {"date": "2020-05-14", "close": 46.83, "volume": 1171401.0}, {"date": "2020-05-15", "close": 49.65, "volume": 2972452.0}, {"date": "2020-05-18", "close": 51.36, "volume": 2811797.0}, {"date": "2020-05-19", "close": 51.17, "volume": 1354333.0}, {"date": "2020-05-20", "close": 52.95, "volume": 1608180.0}, {"date": "2020-05-21", "close": 51.72, "volume": 1888394.0}, {"date": "2020-05-22", "close": 52.81, "volume": 1288145.0}, {"date": "2020-05-26", "close": 53.91, "volume": 1987981.0}, {"date": "2020-05-27", "close": 55.57, "volume": 2259487.0}, {"date": "2020-05-28", "close": 54.79, "volume": 2550449.0}, {"date": "2020-05-29", "close": 55.26, "volume": 3389404.0}, {"date": "2020-06-01", "close": 56.0, "volume": 2903219.0}, {"date": "2020-06-02", "close": 55.67, "volume": 2902145.0}, {"date": "2020-06-03", "close": 56.31, "volume": 3833832.0}, {"date": "2020-06-04", "close": 53.94, "volume": 3968976.0}, {"date": "2020-06-05", "close": 54.29, "volume": 2865733.0}, {"date": "2020-06-08", "close": 54.51, "volume": 2045101.0}, {"date": "2020-06-09", "close": 55.09, "volume": 1773622.0}, {"date": "2020-06-10", "close": 54.93, "volume": 1729056.0}, {"date": "2020-06-11", "close": 52.21, "volume": 1766770.0}, {"date": "2020-06-12", "close": 52.76, "volume": 1654104.0}, {"date": "2020-06-15", "close": 53.75, "volume": 1558498.0}, {"date": "2020-06-16", "close": 54.4, "volume": 1624805.0}, {"date": "2020-06-17", "close": 53.62, "volume": 1520920.0}, {"date": "2020-06-18", "close": 53.36, "volume": 1771690.0}, {"date": "2020-06-19", "close": 53.62, "volume": 1984026.0}, {"date": "2020-06-22", "close": 54.15, "volume": 1127947.0}, {"date": "2020-06-23", "close": 54.08, "volume": 1049502.0}, {"date": "2020-06-24", "close": 53.22, "volume": 1746019.0}, {"date": "2020-06-25", "close": 53.36, "volume": 1532946.0}, {"date": "2020-06-26", "close": 53.47, "volume": 2195987.0}, {"date": "2020-06-29", "close": 53.15, "volume": 1804200.0}, {"date": "2020-06-30", "close": 54.16, "volume": 1626024.0}, {"date": "2020-07-01", "close": 53.59, "volume": 1280618.0}, {"date": "2020-07-02", "close": 53.26, "volume": 1100305.0}, {"date": "2020-07-06", "close": 56.57, "volume": 4118276.0}, {"date": "2020-07-07", "close": 55.9, "volume": 2109095.0}, {"date": "2020-07-08", "close": 55.51, "volume": 1514215.0}, {"date": "2020-07-09", "close": 56.16, "volume": 1596343.0}, {"date": "2020-07-10", "close": 54.97, "volume": 1723177.0}, {"date": "2020-07-13", "close": 52.36, "volume": 2629273.0}, {"date": "2020-07-14", "close": 52.97, "volume": 2001266.0}, {"date": "2020-07-15", "close": 53.46, "volume": 2022064.0}, {"date": "2020-07-16", "close": 52.85, "volume": 1318261.0}, {"date": "2020-07-17", "close": 54.6, "volume": 1725144.0}, {"date": "2020-07-20", "close": 54.35, "volume": 2190101.0}, {"date": "2020-07-21", "close": 54.52, "volume": 1566447.0}, {"date": "2020-07-22", "close": 54.95, "volume": 1189407.0}, {"date": "2020-07-23", "close": 55.17, "volume": 1060604.0}, {"date": "2020-07-24", "close": 56.72, "volume": 2618222.0}, {"date": "2020-07-27", "close": 58.92, "volume": 2909167.0}, {"date": "2020-07-28", "close": 57.59, "volume": 1445151.0}, {"date": "2020-07-29", "close": 59.45, "volume": 1905695.0}, {"date": "2020-07-30", "close": 59.11, "volume": 1536123.0}, {"date": "2020-07-31", "close": 59.51, "volume": 1320841.0}, {"date": "2020-08-03", "close": 59.93, "volume": 1578124.0}, {"date": "2020-08-04", "close": 60.39, "volume": 935742.0}, {"date": "2020-08-05", "close": 59.92, "volume": 1156724.0}, {"date": "2020-08-06", "close": 60.95, "volume": 1485062.0}, {"date": "2020-08-07", "close": 60.99, "volume": 1271748.0}, {"date": "2020-08-10", "close": 60.56, "volume": 1659174.0}, {"date": "2020-08-11", "close": 60.17, "volume": 1324961.0}, {"date": "2020-08-12", "close": 60.55, "volume": 801068.0}, {"date": "2020-08-13", "close": 60.68, "volume": 954773.0}, {"date": "2020-08-14", "close": 59.74, "volume": 1276262.0}, {"date": "2020-08-17", "close": 59.45, "volume": 1273562.0}, {"date": "2020-08-18", "close": 59.08, "volume": 2123476.0}, {"date": "2020-08-19", "close": 59.84, "volume": 1081057.0}, {"date": "2020-08-20", "close": 59.88, "volume": 1063539.0}, {"date": "2020-08-21", "close": 59.86, "volume": 866612.0}, {"date": "2020-08-24", "close": 59.6, "volume": 1181433.0}, {"date": "2020-08-25", "close": 57.09, "volume": 2882226.0}, {"date": "2020-08-26", "close": 56.93, "volume": 1753880.0}, {"date": "2020-08-27", "close": 55.99, "volume": 2225298.0}, {"date": "2020-08-28", "close": 56.03, "volume": 1208823.0}, {"date": "2020-08-31", "close": 56.77, "volume": 1527217.0}, {"date": "2020-09-01", "close": 58.6, "volume": 2635444.0}, {"date": "2020-09-02", "close": 60.07, "volume": 2511596.0}, {"date": "2020-09-03", "close": 45.46, "volume": 22944300.0}, {"date": "2020-09-04", "close": 44.28, "volume": 8121547.0}, {"date": "2020-09-08", "close": 42.08, "volume": 4833280.0}, {"date": "2020-09-09", "close": 41.97, "volume": 5626317.0}, {"date": "2020-09-10", "close": 40.58, "volume": 5179053.0}, {"date": "2020-09-11", "close": 41.55, "volume": 2571108.0}, {"date": "2020-09-14", "close": 42.57, "volume": 3045577.0}, {"date": "2020-09-15", "close": 41.62, "volume": 1841228.0}, {"date": "2020-09-16", "close": 41.43, "volume": 2002327.0}, {"date": "2020-09-17", "close": 41.13, "volume": 1538263.0}, {"date": "2020-09-18", "close": 41.03, "volume": 2883749.0}, {"date": "2020-09-21", "close": 40.59, "volume": 1747344.0}, {"date": "2020-09-22", "close": 41.11, "volume": 1445715.0}, {"date": "2020-09-23", "close": 39.29, "volume": 2988929.0}, {"date": "2020-09-24", "close": 38.82, "volume": 2996163.0}, {"date": "2020-09-25", "close": 39.32, "volume": 2507744.0}, {"date": "2020-09-28", "close": 39.78, "volume": 1439958.0}, {"date": "2020-09-29", "close": 39.99, "volume": 1476677.0}, {"date": "2020-09-30", "close": 39.69, "volume": 1410629.0}, {"date": "2020-10-01", "close": 39.74, "volume": 1492911.0}, {"date": "2020-10-02", "close": 40.12, "volume": 1646386.0}, {"date": "2020-10-05", "close": 41.36, "volume": 1891553.0}, {"date": "2020-10-06", "close": 41.14, "volume": 2946490.0}, {"date": "2020-10-07", "close": 41.88, "volume": 2007466.0}, {"date": "2020-10-08", "close": 42.38, "volume": 2228924.0}, {"date": "2020-10-09", "close": 43.03, "volume": 2285348.0}, {"date": "2020-10-12", "close": 42.73, "volume": 2451794.0}, {"date": "2020-10-13", "close": 41.68, "volume": 1672831.0}, {"date": "2020-10-14", "close": 42.07, "volume": 1801845.0}, {"date": "2020-10-15", "close": 42.11, "volume": 1768289.0}, {"date": "2020-10-16", "close": 41.81, "volume": 1182031.0}, {"date": "2020-10-19", "close": 41.27, "volume": 1278042.0}, {"date": "2020-10-20", "close": 40.75, "volume": 1362391.0}, {"date": "2020-10-21", "close": 41.01, "volume": 1981454.0}, {"date": "2020-10-22", "close": 41.49, "volume": 1368866.0}, {"date": "2020-10-23", "close": 41.24, "volume": 1363508.0}, {"date": "2020-10-26", "close": 40.57, "volume": 1396456.0}, {"date": "2020-10-27", "close": 39.54, "volume": 1720822.0}, {"date": "2020-10-28", "close": 38.44, "volume": 1666503.0}, {"date": "2020-10-29", "close": 38.81, "volume": 1778958.0}, {"date": "2020-10-30", "close": 39.39, "volume": 2348455.0}, {"date": "2020-11-02", "close": 39.15, "volume": 1626005.0}, {"date": "2020-11-03", "close": 39.65, "volume": 1204072.0}, {"date": "2020-11-04", "close": 39.71, "volume": 1269568.0}, {"date": "2020-11-05", "close": 41.3, "volume": 1591855.0}, {"date": "2020-11-06", "close": 42.3, "volume": 1607376.0}, {"date": "2020-11-09", "close": 42.87, "volume": 2593623.0}, {"date": "2020-11-10", "close": 43.12, "volume": 2157515.0}, {"date": "2020-11-11", "close": 42.9, "volume": 1122777.0}, {"date": "2020-11-12", "close": 42.48, "volume": 1349877.0}, {"date": "2020-11-13", "close": 43.55, "volume": 1088706.0}, {"date": "2020-11-16", "close": 44.13, "volume": 1492207.0}, {"date": "2020-11-17", "close": 44.04, "volume": 929415.0}, {"date": "2020-11-18", "close": 42.36, "volume": 4028111.0}, {"date": "2020-11-19", "close": 42.53, "volume": 2105099.0}, {"date": "2020-11-20", "close": 42.1, "volume": 1956198.0}, {"date": "2020-11-23", "close": 43.36, "volume": 1634092.0}, {"date": "2020-11-24", "close": 43.99, "volume": 1651060.0}, {"date": "2020-11-25", "close": 44.29, "volume": 1387298.0}, {"date": "2020-11-27", "close": 44.47, "volume": 664565.0}, {"date": "2020-11-30", "close": 44.8, "volume": 1552946.0}, {"date": "2020-12-01", "close": 45.44, "volume": 2031621.0}, {"date": "2020-12-02", "close": 45.67, "volume": 1362083.0}, {"date": "2020-12-03", "close": 46.5, "volume": 1711515.0}, {"date": "2020-12-04", "close": 46.98, "volume": 1729597.0}, {"date": "2020-12-07", "close": 48.47, "volume": 1909554.0}, {"date": "2020-12-08", "close": 48.29, "volume": 1883634.0}, {"date": "2020-12-09", "close": 47.18, "volume": 3508275.0}, {"date": "2020-12-10", "close": 46.1, "volume": 5758526.0}, {"date": "2020-12-11", "close": 47.81, "volume": 2940397.0}, {"date": "2020-12-14", "close": 47.83, "volume": 2147559.0}, {"date": "2020-12-15", "close": 48.55, "volume": 2352165.0}, {"date": "2020-12-16", "close": 48.44, "volume": 2291900.0}, {"date": "2020-12-17", "close": 49.07, "volume": 1720503.0}, {"date": "2020-12-18", "close": 51.36, "volume": 5209799.0}, {"date": "2020-12-21", "close": 51.39, "volume": 2014356.0}, {"date": "2020-12-22", "close": 52.19, "volume": 1422040.0}, {"date": "2020-12-23", "close": 52.5, "volume": 1110301.0}, {"date": "2020-12-24", "close": 53.25, "volume": 753299.0}, {"date": "2020-12-28", "close": 53.47, "volume": 1706245.0}, {"date": "2020-12-29", "close": 52.31, "volume": 1851594.0}, {"date": "2020-12-30", "close": 52.49, "volume": 1002820.0}, {"date": "2020-12-31", "close": 52.85, "volume": 1218881.0}, {"date": "2021-01-04", "close": 51.18, "volume": 2437055.0}, {"date": "2021-01-05", "close": 51.21, "volume": 1628482.0}, {"date": "2021-01-06", "close": 51.45, "volume": 2259785.0}, {"date": "2021-01-07", "close": 52.39, "volume": 1264845.0}, {"date": "2021-01-08", "close": 52.93, "volume": 1145789.0}, {"date": "2021-01-11", "close": 52.79, "volume": 1526923.0}, {"date": "2021-01-12", "close": 54.2, "volume": 1087593.0}, {"date": "2021-01-13", "close": 53.2, "volume": 1353078.0}, {"date": "2021-01-14", "close": 54.46, "volume": 1190022.0}, {"date": "2021-01-15", "close": 53.31, "volume": 1079611.0}, {"date": "2021-01-19", "close": 52.62, "volume": 1203177.0}, {"date": "2021-01-20", "close": 52.84, "volume": 1072561.0}, {"date": "2021-01-21", "close": 54.6, "volume": 1764944.0}, {"date": "2021-01-22", "close": 55.03, "volume": 1217188.0}, {"date": "2021-01-25", "close": 55.0, "volume": 1138072.0}, {"date": "2021-01-26", "close": 55.12, "volume": 1095240.0}, {"date": "2021-01-27", "close": 56.51, "volume": 2040659.0}, {"date": "2021-01-28", "close": 54.07, "volume": 2728645.0}, {"date": "2021-01-29", "close": 53.39, "volume": 2591251.0}, {"date": "2021-02-01", "close": 54.86, "volume": 1538959.0}, {"date": "2021-02-02", "close": 53.74, "volume": 2331786.0}, {"date": "2021-02-03", "close": 54.03, "volume": 1464603.0}, {"date": "2021-02-04", "close": 54.9, "volume": 666104.0}, {"date": "2021-02-05", "close": 55.33, "volume": 774969.0}, {"date": "2021-02-08", "close": 56.26, "volume": 699579.0}, {"date": "2021-02-09", "close": 55.8, "volume": 711846.0}, {"date": "2021-02-10", "close": 55.49, "volume": 807725.0}, {"date": "2021-02-11", "close": 55.65, "volume": 837480.0}, {"date": "2021-02-12", "close": 56.22, "volume": 697295.0}, {"date": "2021-02-16", "close": 55.62, "volume": 750190.0}, {"date": "2021-02-17", "close": 55.21, "volume": 1477492.0}, {"date": "2021-02-18", "close": 54.48, "volume": 971443.0}, {"date": "2021-02-19", "close": 54.4, "volume": 1221566.0}, {"date": "2021-02-22", "close": 54.49, "volume": 1300347.0}, {"date": "2021-02-23", "close": 54.22, "volume": 1460892.0}, {"date": "2021-02-24", "close": 52.89, "volume": 2264936.0}, {"date": "2021-02-25", "close": 51.85, "volume": 1424847.0}, {"date": "2021-02-26", "close": 52.17, "volume": 1243640.0}, {"date": "2021-03-01", "close": 53.02, "volume": 1332433.0}, {"date": "2021-03-02", "close": 51.54, "volume": 1972455.0}, {"date": "2021-03-03", "close": 50.56, "volume": 2276125.0}, {"date": "2021-03-04", "close": 48.87, "volume": 4298986.0}, {"date": "2021-03-05", "close": 49.55, "volume": 2513438.0}, {"date": "2021-03-08", "close": 49.2, "volume": 1563699.0}, {"date": "2021-03-09", "close": 50.48, "volume": 1295580.0}, {"date": "2021-03-10", "close": 50.85, "volume": 934296.0}, {"date": "2021-03-11", "close": 53.26, "volume": 2134405.0}, {"date": "2021-03-12", "close": 54.34, "volume": 1377451.0}, {"date": "2021-03-15", "close": 56.37, "volume": 1363573.0}, {"date": "2021-03-16", "close": 57.24, "volume": 1166095.0}, {"date": "2021-03-17", "close": 56.92, "volume": 1428100.0}, {"date": "2021-03-18", "close": 55.25, "volume": 934027.0}, {"date": "2021-03-19", "close": 55.42, "volume": 1817204.0}, {"date": "2021-03-22", "close": 55.71, "volume": 842178.0}, {"date": "2021-03-23", "close": 53.94, "volume": 1289076.0}, {"date": "2021-03-24", "close": 52.51, "volume": 960631.0}, {"date": "2021-03-25", "close": 53.81, "volume": 1161027.0}, {"date": "2021-03-26", "close": 55.61, "volume": 1426391.0}, {"date": "2021-03-29", "close": 54.91, "volume": 1012973.0}, {"date": "2021-03-30", "close": 54.71, "volume": 799248.0}, {"date": "2021-03-31", "close": 54.72, "volume": 1314002.0}, {"date": "2021-04-01", "close": 56.6, "volume": 1004456.0}, {"date": "2021-04-05", "close": 56.79, "volume": 842820.0}, {"date": "2021-04-06", "close": 55.9, "volume": 1085803.0}, {"date": "2021-04-07", "close": 56.0, "volume": 729791.0}, {"date": "2021-04-08", "close": 56.63, "volume": 1154079.0}, {"date": "2021-04-09", "close": 56.46, "volume": 933906.0}, {"date": "2021-04-12", "close": 56.2, "volume": 783238.0}, {"date": "2021-04-13", "close": 56.06, "volume": 762695.0}, {"date": "2021-04-14", "close": 55.92, "volume": 1273349.0}, {"date": "2021-04-15", "close": 56.48, "volume": 1120573.0}, {"date": "2021-04-16", "close": 56.87, "volume": 1098737.0}, {"date": "2021-04-19", "close": 54.88, "volume": 1894647.0}, {"date": "2021-04-20", "close": 54.17, "volume": 1705167.0}, {"date": "2021-04-21", "close": 54.92, "volume": 1115663.0}, {"date": "2021-04-22", "close": 53.85, "volume": 886554.0}, {"date": "2021-04-23", "close": 54.46, "volume": 886692.0}, {"date": "2021-04-26", "close": 54.31, "volume": 1523253.0}, {"date": "2021-04-27", "close": 52.91, "volume": 1381588.0}, {"date": "2021-04-28", "close": 52.06, "volume": 1589896.0}, {"date": "2021-04-29", "close": 52.75, "volume": 1112840.0}, {"date": "2021-04-30", "close": 50.47, "volume": 2127983.0}, {"date": "2021-05-03", "close": 51.36, "volume": 1068377.0}, {"date": "2021-05-04", "close": 50.7, "volume": 2140597.0}, {"date": "2021-05-05", "close": 51.35, "volume": 1030406.0}, {"date": "2021-05-06", "close": 52.85, "volume": 2001075.0}, {"date": "2021-05-07", "close": 53.87, "volume": 1207382.0}, {"date": "2021-05-10", "close": 53.52, "volume": 1393236.0}, {"date": "2021-05-11", "close": 53.68, "volume": 1185457.0}, {"date": "2021-05-12", "close": 49.52, "volume": 2410786.0}, {"date": "2021-05-13", "close": 50.64, "volume": 1455386.0}, {"date": "2021-05-14", "close": 51.74, "volume": 1068635.0}, {"date": "2021-05-17", "close": 52.06, "volume": 948480.0}, {"date": "2021-05-18", "close": 52.03, "volume": 1483089.0}, {"date": "2021-05-19", "close": 51.9, "volume": 1111584.0}, {"date": "2021-05-20", "close": 53.41, "volume": 1592018.0}, {"date": "2021-05-21", "close": 52.9, "volume": 743391.0}, {"date": "2021-05-24", "close": 53.46, "volume": 877624.0}, {"date": "2021-05-25", "close": 53.0, "volume": 1109319.0}, {"date": "2021-05-26", "close": 52.96, "volume": 807407.0}, {"date": "2021-05-27", "close": 52.94, "volume": 1075256.0}, {"date": "2021-05-28", "close": 52.87, "volume": 1304749.0}, {"date": "2021-06-01", "close": 53.5, "volume": 1585863.0}, {"date": "2021-06-02", "close": 54.41, "volume": 2250057.0}, {"date": "2021-06-03", "close": 58.38, "volume": 5760176.0}, {"date": "2021-06-04", "close": 60.01, "volume": 3165516.0}, {"date": "2021-06-07", "close": 60.77, "volume": 1872585.0}, {"date": "2021-06-08", "close": 60.47, "volume": 1243621.0}, {"date": "2021-06-09", "close": 60.08, "volume": 1600514.0}, {"date": "2021-06-10", "close": 59.01, "volume": 1517918.0}, {"date": "2021-06-11", "close": 58.89, "volume": 1189195.0}, {"date": "2021-06-14", "close": 58.2, "volume": 1196709.0}, {"date": "2021-06-15", "close": 57.63, "volume": 1171308.0}, {"date": "2021-06-16", "close": 57.54, "volume": 1620559.0}, {"date": "2021-06-17", "close": 56.82, "volume": 1181918.0}, {"date": "2021-06-18", "close": 56.15, "volume": 2225592.0}, {"date": "2021-06-21", "close": 57.11, "volume": 1239399.0}, {"date": "2021-06-22", "close": 57.71, "volume": 1764411.0}, {"date": "2021-06-23", "close": 57.18, "volume": 1019257.0}, {"date": "2021-06-24", "close": 57.65, "volume": 1099895.0}, {"date": "2021-06-25", "close": 58.14, "volume": 1847778.0}, {"date": "2021-06-28", "close": 57.53, "volume": 895191.0}, {"date": "2021-06-29", "close": 57.32, "volume": 629078.0}, {"date": "2021-06-30", "close": 56.89, "volume": 1105287.0}, {"date": "2021-07-01", "close": 57.8, "volume": 1361331.0}, {"date": "2021-07-02", "close": 57.92, "volume": 643154.0}, {"date": "2021-07-06", "close": 57.73, "volume": 843676.0}, {"date": "2021-07-07", "close": 56.8, "volume": 1074169.0}, {"date": "2021-07-08", "close": 56.48, "volume": 878231.0}, {"date": "2021-07-09", "close": 57.66, "volume": 933104.0}, {"date": "2021-07-12", "close": 56.76, "volume": 991948.0}, {"date": "2021-07-13", "close": 56.86, "volume": 937400.0}, {"date": "2021-07-14", "close": 56.96, "volume": 660530.0}, {"date": "2021-07-15", "close": 56.49, "volume": 630441.0}, {"date": "2021-07-16", "close": 55.05, "volume": 1483325.0}, {"date": "2021-07-19", "close": 54.15, "volume": 1686316.0}, {"date": "2021-07-20", "close": 54.54, "volume": 1416426.0}, {"date": "2021-07-21", "close": 55.55, "volume": 1287848.0}, {"date": "2021-07-22", "close": 55.42, "volume": 665627.0}, {"date": "2021-07-23", "close": 56.21, "volume": 748019.0}, {"date": "2021-07-26", "close": 56.61, "volume": 807006.0}, {"date": "2021-07-27", "close": 56.45, "volume": 699238.0}, {"date": "2021-07-28", "close": 56.79, "volume": 676282.0}, {"date": "2021-07-29", "close": 57.78, "volume": 650618.0}, {"date": "2021-07-30", "close": 58.14, "volume": 756212.0}, {"date": "2021-08-02", "close": 57.83, "volume": 739890.0}, {"date": "2021-08-03", "close": 58.29, "volume": 680539.0}, {"date": "2021-08-04", "close": 56.95, "volume": 740926.0}, {"date": "2021-08-05", "close": 56.8, "volume": 517594.0}, {"date": "2021-08-06", "close": 56.86, "volume": 428812.0}, {"date": "2021-08-09", "close": 56.86, "volume": 393957.0}, {"date": "2021-08-10", "close": 56.45, "volume": 918063.0}, {"date": "2021-08-11", "close": 56.46, "volume": 892154.0}, {"date": "2021-08-12", "close": 56.11, "volume": 801441.0}, {"date": "2021-08-13", "close": 55.92, "volume": 569917.0}, {"date": "2021-08-16", "close": 55.99, "volume": 737663.0}, {"date": "2021-08-17", "close": 55.4, "volume": 1117167.0}, {"date": "2021-08-18", "close": 54.79, "volume": 1430177.0}, {"date": "2021-08-19", "close": 54.96, "volume": 982404.0}, {"date": "2021-08-20", "close": 54.99, "volume": 2361541.0}, {"date": "2021-08-23", "close": 55.86, "volume": 2475458.0}, {"date": "2021-08-24", "close": 56.27, "volume": 1577811.0}, {"date": "2021-08-25", "close": 56.75, "volume": 918410.0}, {"date": "2021-08-26", "close": 56.72, "volume": 765469.0}, {"date": "2021-08-27", "close": 57.18, "volume": 1218861.0}, {"date": "2021-08-30", "close": 57.24, "volume": 890130.0}, {"date": "2021-08-31", "close": 57.13, "volume": 1016915.0}, {"date": "2021-09-01", "close": 56.88, "volume": 1685344.0}, {"date": "2021-09-02", "close": 58.51, "volume": 2999604.0}, {"date": "2021-09-03", "close": 56.92, "volume": 2456461.0}, {"date": "2021-09-07", "close": 55.63, "volume": 1391252.0}, {"date": "2021-09-08", "close": 56.25, "volume": 1657534.0}, {"date": "2021-09-09", "close": 55.49, "volume": 935665.0}, {"date": "2021-09-10", "close": 53.91, "volume": 1440013.0}, {"date": "2021-09-13", "close": 54.32, "volume": 1086133.0}, {"date": "2021-09-14", "close": 52.96, "volume": 1096658.0}, {"date": "2021-09-15", "close": 53.38, "volume": 1604381.0}, {"date": "2021-09-16", "close": 53.78, "volume": 1151406.0}, {"date": "2021-09-17", "close": 53.14, "volume": 2714150.0}, {"date": "2021-09-20", "close": 51.68, "volume": 1415439.0}, {"date": "2021-09-21", "close": 50.84, "volume": 1347703.0}, {"date": "2021-09-22", "close": 50.9, "volume": 1232701.0}, {"date": "2021-09-23", "close": 51.71, "volume": 991968.0}, {"date": "2021-09-24", "close": 52.02, "volume": 879568.0}, {"date": "2021-09-27", "close": 52.54, "volume": 772131.0}, {"date": "2021-09-28", "close": 51.35, "volume": 901511.0}, {"date": "2021-09-29", "close": 51.32, "volume": 880358.0}, {"date": "2021-09-30", "close": 51.35, "volume": 1096752.0}, {"date": "2021-10-01", "close": 52.23, "volume": 1086306.0}, {"date": "2021-10-04", "close": 51.73, "volume": 770801.0}, {"date": "2021-10-05", "close": 51.94, "volume": 804661.0}, {"date": "2021-10-06", "close": 51.9, "volume": 872318.0}, {"date": "2021-10-07", "close": 52.81, "volume": 647696.0}, {"date": "2021-10-08", "close": 52.6, "volume": 509403.0}, {"date": "2021-10-11", "close": 52.34, "volume": 424633.0}, {"date": "2021-10-12", "close": 51.9, "volume": 613473.0}, {"date": "2021-10-13", "close": 52.03, "volume": 452589.0}, {"date": "2021-10-14", "close": 53.46, "volume": 528279.0}, {"date": "2021-10-15", "close": 52.25, "volume": 1178777.0}, {"date": "2021-10-18", "close": 52.23, "volume": 534801.0}, {"date": "2021-10-19", "close": 52.72, "volume": 467254.0}, {"date": "2021-10-20", "close": 52.95, "volume": 552791.0}, {"date": "2021-10-21", "close": 53.46, "volume": 584572.0}, {"date": "2021-10-22", "close": 52.67, "volume": 656698.0}, {"date": "2021-10-25", "close": 51.75, "volume": 855972.0}, {"date": "2021-10-26", "close": 52.47, "volume": 1312967.0}, {"date": "2021-10-27", "close": 53.66, "volume": 1047220.0}, {"date": "2021-10-28", "close": 54.34, "volume": 835054.0}, {"date": "2021-10-29", "close": 54.29, "volume": 938802.0}, {"date": "2021-11-01", "close": 55.26, "volume": 937976.0}, {"date": "2021-11-02", "close": 59.16, "volume": 2442192.0}, {"date": "2021-11-03", "close": 60.2, "volume": 1106563.0}, {"date": "2021-11-04", "close": 60.82, "volume": 930859.0}, {"date": "2021-11-05", "close": 60.5, "volume": 1253705.0}, {"date": "2021-11-08", "close": 60.16, "volume": 1137551.0}, {"date": "2021-11-09", "close": 60.63, "volume": 1173690.0}, {"date": "2021-11-10", "close": 60.5, "volume": 918459.0}, {"date": "2021-11-11", "close": 60.86, "volume": 614314.0}, {"date": "2021-11-12", "close": 61.41, "volume": 506972.0}, {"date": "2021-11-15", "close": 61.55, "volume": 580288.0}, {"date": "2021-11-16", "close": 62.03, "volume": 864108.0}, {"date": "2021-11-17", "close": 61.75, "volume": 1317865.0}, {"date": "2021-11-18", "close": 61.46, "volume": 862324.0}, {"date": "2021-11-19", "close": 60.77, "volume": 972533.0}, {"date": "2021-11-22", "close": 60.37, "volume": 1017829.0}, {"date": "2021-11-23", "close": 60.29, "volume": 1010573.0}, {"date": "2021-11-24", "close": 61.29, "volume": 833877.0}, {"date": "2021-11-26", "close": 60.74, "volume": 1144400.0}, {"date": "2021-11-29", "close": 61.69, "volume": 1408429.0}, {"date": "2021-11-30", "close": 60.23, "volume": 1545745.0}, {"date": "2021-12-01", "close": 59.97, "volume": 1525475.0}, {"date": "2021-12-02", "close": 61.68, "volume": 1672292.0}, {"date": "2021-12-03", "close": 61.09, "volume": 1581887.0}, {"date": "2021-12-06", "close": 61.18, "volume": 1463586.0}, {"date": "2021-12-07", "close": 62.97, "volume": 1617778.0}, {"date": "2021-12-08", "close": 62.2, "volume": 1888182.0}, {"date": "2021-12-09", "close": 71.93, "volume": 9117812.0}, {"date": "2021-12-10", "close": 73.35, "volume": 3221094.0}, {"date": "2021-12-13", "close": 74.12, "volume": 2444971.0}, {"date": "2021-12-14", "close": 73.98, "volume": 1920853.0}, {"date": "2021-12-15", "close": 74.5, "volume": 2497318.0}, {"date": "2021-12-16", "close": 72.95, "volume": 1731604.0}, {"date": "2021-12-17", "close": 74.12, "volume": 2469068.0}, {"date": "2021-12-20", "close": 74.48, "volume": 1081988.0}, {"date": "2021-12-21", "close": 75.14, "volume": 1245761.0}, {"date": "2021-12-22", "close": 75.73, "volume": 773966.0}, {"date": "2021-12-23", "close": 76.0, "volume": 887571.0}, {"date": "2021-12-27", "close": 77.24, "volume": 1052936.0}, {"date": "2021-12-28", "close": 77.33, "volume": 827655.0}, {"date": "2021-12-29", "close": 77.6, "volume": 742263.0}, {"date": "2021-12-30", "close": 76.9, "volume": 652472.0}, {"date": "2021-12-31", "close": 76.97, "volume": 704495.0}, {"date": "2022-01-03", "close": 77.38, "volume": 1361625.0}, {"date": "2022-01-04", "close": 75.88, "volume": 2074859.0}, {"date": "2022-01-05", "close": 75.38, "volume": 2254195.0}, {"date": "2022-01-06", "close": 74.38, "volume": 2349302.0}, {"date": "2022-01-07", "close": 73.05, "volume": 1340893.0}, {"date": "2022-01-10", "close": 74.88, "volume": 1818251.0}, {"date": "2022-01-11", "close": 73.91, "volume": 1937677.0}, {"date": "2022-01-12", "close": 73.32, "volume": 1931777.0}, {"date": "2022-01-13", "close": 72.17, "volume": 2004821.0}, {"date": "2022-01-14", "close": 71.41, "volume": 1194625.0}, {"date": "2022-01-18", "close": 70.0, "volume": 2060704.0}, {"date": "2022-01-19", "close": 68.21, "volume": 1481577.0}, {"date": "2022-01-20", "close": 65.95, "volume": 2309297.0}, {"date": "2022-01-21", "close": 64.91, "volume": 1671250.0}, {"date": "2022-01-24", "close": 65.38, "volume": 2539877.0}, {"date": "2022-01-25", "close": 64.63, "volume": 2290169.0}, {"date": "2022-01-26", "close": 64.32, "volume": 1402591.0}, {"date": "2022-01-27", "close": 63.58, "volume": 1210510.0}, {"date": "2022-01-28", "close": 64.75, "volume": 1649520.0}, {"date": "2022-01-31", "close": 66.31, "volume": 1048190.0}, {"date": "2022-02-01", "close": 66.14, "volume": 888330.0}, {"date": "2022-02-02", "close": 66.44, "volume": 1707247.0}, {"date": "2022-02-03", "close": 64.34, "volume": 2468757.0}, {"date": "2022-02-04", "close": 65.35, "volume": 1488269.0}, {"date": "2022-02-07", "close": 64.77, "volume": 1020991.0}, {"date": "2022-02-08", "close": 65.38, "volume": 1167979.0}, {"date": "2022-02-09", "close": 65.95, "volume": 1647293.0}, {"date": "2022-02-10", "close": 65.08, "volume": 1199351.0}, {"date": "2022-02-11", "close": 63.82, "volume": 1484122.0}, {"date": "2022-02-14", "close": 63.82, "volume": 2008655.0}, {"date": "2022-02-15", "close": 68.53, "volume": 4510378.0}, {"date": "2022-02-16", "close": 69.36, "volume": 2317140.0}, {"date": "2022-02-17", "close": 69.03, "volume": 1878387.0}, {"date": "2022-02-18", "close": 68.7, "volume": 1175435.0}, {"date": "2022-02-22", "close": 68.84, "volume": 2493650.0}, {"date": "2022-02-23", "close": 67.22, "volume": 1238893.0}, {"date": "2022-02-24", "close": 68.01, "volume": 1469644.0}, {"date": "2022-02-25", "close": 68.7, "volume": 968140.0}, {"date": "2022-02-28", "close": 68.42, "volume": 1586456.0}, {"date": "2022-03-01", "close": 67.3, "volume": 1344469.0}, {"date": "2022-03-02", "close": 70.18, "volume": 1291156.0}, {"date": "2022-03-03", "close": 69.06, "volume": 1800668.0}, {"date": "2022-03-04", "close": 65.94, "volume": 2958901.0}, {"date": "2022-03-07", "close": 58.76, "volume": 4738099.0}, {"date": "2022-03-08", "close": 58.22, "volume": 2868359.0}, {"date": "2022-03-09", "close": 59.37, "volume": 2006871.0}, {"date": "2022-03-10", "close": 57.38, "volume": 2705333.0}, {"date": "2022-03-11", "close": 54.98, "volume": 2130924.0}, {"date": "2022-03-14", "close": 53.7, "volume": 3037599.0}, {"date": "2022-03-15", "close": 56.61, "volume": 2130460.0}, {"date": "2022-03-16", "close": 57.9, "volume": 1666444.0}, {"date": "2022-03-17", "close": 58.63, "volume": 988412.0}, {"date": "2022-03-18", "close": 60.1, "volume": 2761582.0}, {"date": "2022-03-21", "close": 59.27, "volume": 1519081.0}, {"date": "2022-03-22", "close": 59.6, "volume": 1129354.0}, {"date": "2022-03-23", "close": 57.85, "volume": 1441631.0}, {"date": "2022-03-24", "close": 60.34, "volume": 1207526.0}, {"date": "2022-03-25", "close": 60.51, "volume": 1339407.0}, {"date": "2022-03-28", "close": 60.62, "volume": 669740.0}, {"date": "2022-03-29", "close": 61.9, "volume": 1185489.0}, {"date": "2022-03-30", "close": 61.36, "volume": 941738.0}, {"date": "2022-03-31", "close": 60.63, "volume": 1024664.0}, {"date": "2022-04-01", "close": 61.04, "volume": 1379673.0}, {"date": "2022-04-04", "close": 61.74, "volume": 771039.0}, {"date": "2022-04-05", "close": 59.85, "volume": 1037127.0}, {"date": "2022-04-06", "close": 58.19, "volume": 750402.0}, {"date": "2022-04-07", "close": 58.16, "volume": 781501.0}, {"date": "2022-04-08", "close": 58.22, "volume": 1005907.0}, {"date": "2022-04-11", "close": 57.17, "volume": 812954.0}, {"date": "2022-04-12", "close": 56.32, "volume": 995419.0}, {"date": "2022-04-13", "close": 57.26, "volume": 941045.0}, {"date": "2022-04-14", "close": 55.84, "volume": 1701157.0}, {"date": "2022-04-18", "close": 55.84, "volume": 794714.0}, {"date": "2022-04-19", "close": 57.08, "volume": 1482110.0}, {"date": "2022-04-20", "close": 57.69, "volume": 753826.0}, {"date": "2022-04-21", "close": 57.3, "volume": 1120116.0}, {"date": "2022-04-22", "close": 56.32, "volume": 927099.0}, {"date": "2022-04-25", "close": 57.72, "volume": 1222199.0}, {"date": "2022-04-26", "close": 55.4, "volume": 1264548.0}, {"date": "2022-04-27", "close": 54.73, "volume": 1433129.0}, {"date": "2022-04-28", "close": 57.01, "volume": 1026702.0}, {"date": "2022-04-29", "close": 55.17, "volume": 969540.0}, {"date": "2022-05-02", "close": 56.47, "volume": 1030517.0}, {"date": "2022-05-03", "close": 56.31, "volume": 1253894.0}, {"date": "2022-05-04", "close": 57.45, "volume": 1755700.0}, {"date": "2022-05-05", "close": 54.74, "volume": 1373073.0}, {"date": "2022-05-06", "close": 54.25, "volume": 1461312.0}, {"date": "2022-05-09", "close": 51.85, "volume": 989390.0}, {"date": "2022-05-10", "close": 51.96, "volume": 1756763.0}, {"date": "2022-05-11", "close": 50.8, "volume": 1407646.0}, {"date": "2022-05-12", "close": 50.46, "volume": 1026151.0}, {"date": "2022-05-13", "close": 52.36, "volume": 930560.0}, {"date": "2022-05-16", "close": 51.37, "volume": 1190361.0}, {"date": "2022-05-17", "close": 53.65, "volume": 1367692.0}, {"date": "2022-05-18", "close": 51.17, "volume": 995183.0}, {"date": "2022-05-19", "close": 49.82, "volume": 2223467.0}, {"date": "2022-05-20", "close": 49.84, "volume": 2039947.0}, {"date": "2022-05-23", "close": 50.19, "volume": 1290905.0}, {"date": "2022-05-24", "close": 48.87, "volume": 935580.0}, {"date": "2022-05-25", "close": 49.58, "volume": 1402113.0}, {"date": "2022-05-26", "close": 50.57, "volume": 1602444.0}, {"date": "2022-05-27", "close": 52.33, "volume": 2525924.0}, {"date": "2022-05-31", "close": 50.82, "volume": 2028835.0}, {"date": "2022-06-01", "close": 51.35, "volume": 1883417.0}, {"date": "2022-06-02", "close": 50.68, "volume": 4459940.0}, {"date": "2022-06-03", "close": 48.74, "volume": 2185336.0}, {"date": "2022-06-06", "close": 49.36, "volume": 2629558.0}, {"date": "2022-06-07", "close": 48.65, "volume": 1230225.0}, {"date": "2022-06-08", "close": 48.47, "volume": 1163145.0}, {"date": "2022-06-09", "close": 46.76, "volume": 1493263.0}, {"date": "2022-06-10", "close": 45.22, "volume": 1390615.0}, {"date": "2022-06-13", "close": 43.56, "volume": 1919090.0}, {"date": "2022-06-14", "close": 42.6, "volume": 2099952.0}, {"date": "2022-06-15", "close": 44.49, "volume": 2275838.0}, {"date": "2022-06-16", "close": 42.04, "volume": 1818481.0}, {"date": "2022-06-17", "close": 43.56, "volume": 3153401.0}, {"date": "2022-06-21", "close": 44.56, "volume": 2817234.0}, {"date": "2022-06-22", "close": 44.18, "volume": 1696436.0}, {"date": "2022-06-23", "close": 46.14, "volume": 2477287.0}, {"date": "2022-06-24", "close": 46.94, "volume": 2001638.0}, {"date": "2022-06-27", "close": 46.63, "volume": 1358171.0}, {"date": "2022-06-28", "close": 45.92, "volume": 1486079.0}, {"date": "2022-06-29", "close": 45.6, "volume": 820574.0}, {"date": "2022-06-30", "close": 45.7, "volume": 1672639.0}, {"date": "2022-07-01", "close": 45.64, "volume": 1079413.0}, {"date": "2022-07-05", "close": 45.52, "volume": 1073256.0}, {"date": "2022-07-06", "close": 45.95, "volume": 1309429.0}, {"date": "2022-07-07", "close": 46.51, "volume": 894011.0}, {"date": "2022-07-08", "close": 47.49, "volume": 1466742.0}, {"date": "2022-07-11", "close": 47.01, "volume": 1058335.0}, {"date": "2022-07-12", "close": 46.48, "volume": 1237728.0}, {"date": "2022-07-13", "close": 47.11, "volume": 929912.0}, {"date": "2022-07-14", "close": 46.61, "volume": 819685.0}, {"date": "2022-07-15", "close": 47.5, "volume": 729760.0}, {"date": "2022-07-18", "close": 47.1, "volume": 852517.0}, {"date": "2022-07-19", "close": 49.25, "volume": 1204774.0}, {"date": "2022-07-20", "close": 49.49, "volume": 1375171.0}, {"date": "2022-07-21", "close": 49.86, "volume": 787852.0}, {"date": "2022-07-22", "close": 48.44, "volume": 1171191.0}, {"date": "2022-07-25", "close": 48.42, "volume": 1056766.0}, {"date": "2022-07-26", "close": 48.33, "volume": 1117338.0}, {"date": "2022-07-27", "close": 49.65, "volume": 1181721.0}, {"date": "2022-07-28", "close": 51.22, "volume": 1427339.0}, {"date": "2022-07-29", "close": 51.6, "volume": 784261.0}, {"date": "2022-08-01", "close": 51.74, "volume": 1009596.0}, {"date": "2022-08-02", "close": 51.59, "volume": 639154.0}, {"date": "2022-08-03", "close": 52.2, "volume": 977449.0}, {"date": "2022-08-04", "close": 52.49, "volume": 1036887.0}, {"date": "2022-08-05", "close": 52.89, "volume": 760828.0}, {"date": "2022-08-08", "close": 52.55, "volume": 917394.0}, {"date": "2022-08-09", "close": 51.74, "volume": 843888.0}, {"date": "2022-08-10", "close": 53.97, "volume": 1110783.0}, {"date": "2022-08-11", "close": 52.89, "volume": 914224.0}, {"date": "2022-08-12", "close": 54.7, "volume": 1291868.0}, {"date": "2022-08-15", "close": 55.17, "volume": 1037090.0}, {"date": "2022-08-16", "close": 55.63, "volume": 1002819.0}, {"date": "2022-08-17", "close": 54.67, "volume": 1218992.0}, {"date": "2022-08-18", "close": 56.37, "volume": 882837.0}, {"date": "2022-08-19", "close": 55.79, "volume": 1522435.0}, {"date": "2022-08-22", "close": 54.42, "volume": 1041669.0}, {"date": "2022-08-23", "close": 54.12, "volume": 750696.0}, {"date": "2022-08-24", "close": 54.02, "volume": 860493.0}, {"date": "2022-08-25", "close": 55.49, "volume": 956151.0}, {"date": "2022-08-26", "close": 53.62, "volume": 679035.0}, {"date": "2022-08-29", "close": 51.66, "volume": 3146221.0}, {"date": "2022-08-30", "close": 51.7, "volume": 1846328.0}, {"date": "2022-08-31", "close": 50.74, "volume": 2754261.0}, {"date": "2022-09-01", "close": 45.48, "volume": 6493321.0}, {"date": "2022-09-02", "close": 44.22, "volume": 3703582.0}, {"date": "2022-09-06", "close": 42.71, "volume": 3462173.0}, {"date": "2022-09-07", "close": 43.54, "volume": 2324514.0}, {"date": "2022-09-08", "close": 43.87, "volume": 1787546.0}, {"date": "2022-09-09", "close": 44.33, "volume": 2053464.0}, {"date": "2022-09-12", "close": 44.6, "volume": 1853054.0}, {"date": "2022-09-13", "close": 42.59, "volume": 2665219.0}, {"date": "2022-09-14", "close": 42.71, "volume": 2363845.0}, {"date": "2022-09-15", "close": 42.2, "volume": 2246171.0}, {"date": "2022-09-16", "close": 41.85, "volume": 2868896.0}, {"date": "2022-09-19", "close": 41.23, "volume": 1614368.0}, {"date": "2022-09-20", "close": 40.58, "volume": 1345828.0}, {"date": "2022-09-21", "close": 40.74, "volume": 1798411.0}, {"date": "2022-09-22", "close": 41.04, "volume": 2086794.0}, {"date": "2022-09-23", "close": 40.6, "volume": 2498707.0}, {"date": "2022-09-26", "close": 39.71, "volume": 1809671.0}, {"date": "2022-09-27", "close": 40.36, "volume": 1912036.0}, {"date": "2022-09-28", "close": 42.12, "volume": 2330762.0}, {"date": "2022-09-29", "close": 40.84, "volume": 1138583.0}, {"date": "2022-09-30", "close": 40.43, "volume": 1325478.0}, {"date": "2022-10-03", "close": 41.27, "volume": 1061855.0}, {"date": "2022-10-04", "close": 42.81, "volume": 1626987.0}, {"date": "2022-10-05", "close": 42.32, "volume": 1208233.0}, {"date": "2022-10-06", "close": 41.93, "volume": 929431.0}, {"date": "2022-10-07", "close": 40.59, "volume": 981248.0}, {"date": "2022-10-10", "close": 39.81, "volume": 1185868.0}, {"date": "2022-10-11", "close": 39.16, "volume": 2088577.0}, {"date": "2022-10-12", "close": 39.45, "volume": 1614480.0}, {"date": "2022-10-13", "close": 40.15, "volume": 2213364.0}, {"date": "2022-10-14", "close": 39.59, "volume": 1080693.0}, {"date": "2022-10-17", "close": 40.42, "volume": 1439303.0}, {"date": "2022-10-18", "close": 41.3, "volume": 1327465.0}, {"date": "2022-10-19", "close": 41.03, "volume": 1639785.0}, {"date": "2022-10-20", "close": 40.89, "volume": 1488993.0}, {"date": "2022-10-21", "close": 43.08, "volume": 1954581.0}, {"date": "2022-10-24", "close": 43.69, "volume": 1517531.0}, {"date": "2022-10-25", "close": 45.22, "volume": 2006951.0}, {"date": "2022-10-26", "close": 46.04, "volume": 1335254.0}, {"date": "2022-10-27", "close": 47.07, "volume": 2045096.0}, {"date": "2022-10-28", "close": 48.25, "volume": 1421426.0}, {"date": "2022-10-31", "close": 47.9, "volume": 1531321.0}, {"date": "2022-11-01", "close": 47.96, "volume": 1162814.0}, {"date": "2022-11-02", "close": 46.26, "volume": 1246443.0}, {"date": "2022-11-03", "close": 45.69, "volume": 1588668.0}, {"date": "2022-11-04", "close": 45.95, "volume": 2137200.0}, {"date": "2022-11-07", "close": 45.74, "volume": 1542502.0}, {"date": "2022-11-08", "close": 44.42, "volume": 2180035.0}, {"date": "2022-11-09", "close": 41.16, "volume": 3006250.0}, {"date": "2022-11-10", "close": 44.09, "volume": 2898024.0}, {"date": "2022-11-11", "close": 45.01, "volume": 2108896.0}, {"date": "2022-11-14", "close": 44.69, "volume": 1234687.0}, {"date": "2022-11-15", "close": 45.72, "volume": 1418015.0}, {"date": "2022-11-16", "close": 44.13, "volume": 1773290.0}, {"date": "2022-11-17", "close": 43.73, "volume": 1599085.0}, {"date": "2022-11-18", "close": 44.8, "volume": 1634201.0}, {"date": "2022-11-21", "close": 44.34, "volume": 1370833.0}, {"date": "2022-11-22", "close": 43.73, "volume": 1801046.0}, {"date": "2022-11-23", "close": 44.05, "volume": 1474525.0}, {"date": "2022-11-25", "close": 44.11, "volume": 590815.0}, {"date": "2022-11-28", "close": 42.62, "volume": 1491036.0}, {"date": "2022-11-29", "close": 43.24, "volume": 1923119.0}, {"date": "2022-11-30", "close": 44.96, "volume": 2707890.0}, {"date": "2022-12-01", "close": 44.69, "volume": 1937062.0}, {"date": "2022-12-02", "close": 44.77, "volume": 1551339.0}, {"date": "2022-12-05", "close": 45.02, "volume": 1909309.0}, {"date": "2022-12-06", "close": 44.33, "volume": 2677315.0}, {"date": "2022-12-07", "close": 43.24, "volume": 2207103.0}, {"date": "2022-12-08", "close": 51.87, "volume": 10770370.0}, {"date": "2022-12-09", "close": 50.76, "volume": 3828115.0}, {"date": "2022-12-12", "close": 51.04, "volume": 2735481.0}, {"date": "2022-12-13", "close": 50.6, "volume": 2500557.0}, {"date": "2022-12-14", "close": 50.77, "volume": 1927218.0}, {"date": "2022-12-15", "close": 48.53, "volume": 1795520.0}, {"date": "2022-12-16", "close": 48.42, "volume": 4023840.0}, {"date": "2022-12-19", "close": 48.57, "volume": 2095607.0}, {"date": "2022-12-20", "close": 49.27, "volume": 2079352.0}, {"date": "2022-12-21", "close": 49.44, "volume": 1765608.0}, {"date": "2022-12-22", "close": 49.01, "volume": 1368810.0}, {"date": "2022-12-23", "close": 49.33, "volume": 1015964.0}, {"date": "2022-12-27", "close": 49.65, "volume": 822951.0}, {"date": "2022-12-28", "close": 49.12, "volume": 1021224.0}, {"date": "2022-12-29", "close": 50.73, "volume": 1147772.0}, {"date": "2022-12-30", "close": 50.98, "volume": 994140.0}, {"date": "2023-01-03", "close": 50.74, "volume": 1496580.0}, {"date": "2023-01-04", "close": 49.42, "volume": 1537916.0}, {"date": "2023-01-05", "close": 49.41, "volume": 1338011.0}, {"date": "2023-01-06", "close": 51.42, "volume": 1906851.0}, {"date": "2023-01-09", "close": 51.93, "volume": 1634633.0}, {"date": "2023-01-10", "close": 51.88, "volume": 938005.0}, {"date": "2023-01-11", "close": 51.23, "volume": 1123632.0}, {"date": "2023-01-12", "close": 50.92, "volume": 707677.0}, {"date": "2023-01-13", "close": 51.09, "volume": 923119.0}, {"date": "2023-01-17", "close": 51.11, "volume": 1288217.0}, {"date": "2023-01-18", "close": 51.02, "volume": 1741860.0}, {"date": "2023-01-19", "close": 50.14, "volume": 1069703.0}, {"date": "2023-01-20", "close": 50.29, "volume": 1313703.0}, {"date": "2023-01-23", "close": 51.26, "volume": 1370635.0}, {"date": "2023-01-24", "close": 50.26, "volume": 842566.0}, {"date": "2023-01-25", "close": 49.99, "volume": 1106021.0}, {"date": "2023-01-26", "close": 51.07, "volume": 1184828.0}, {"date": "2023-01-27", "close": 51.03, "volume": 788127.0}, {"date": "2023-01-30", "close": 50.71, "volume": 1240848.0}, {"date": "2023-01-31", "close": 52.02, "volume": 1312018.0}, {"date": "2023-02-01", "close": 52.03, "volume": 1844245.0}, {"date": "2023-02-02", "close": 51.47, "volume": 2479714.0}, {"date": "2023-02-03", "close": 50.32, "volume": 1701208.0}, {"date": "2023-02-06", "close": 49.5, "volume": 865575.0}, {"date": "2023-02-07", "close": 50.21, "volume": 2222124.0}, {"date": "2023-02-08", "close": 49.35, "volume": 1264685.0}, {"date": "2023-02-09", "close": 48.71, "volume": 764325.0}, {"date": "2023-02-10", "close": 48.54, "volume": 1411874.0}, {"date": "2023-02-13", "close": 49.46, "volume": 905092.0}, {"date": "2023-02-14", "close": 48.99, "volume": 868502.0}, {"date": "2023-02-15", "close": 48.9, "volume": 906802.0}, {"date": "2023-02-16", "close": 47.97, "volume": 1751980.0}, {"date": "2023-02-17", "close": 47.75, "volume": 848759.0}, {"date": "2023-02-21", "close": 47.72, "volume": 1307875.0}, {"date": "2023-02-22", "close": 47.87, "volume": 1152333.0}, {"date": "2023-02-23", "close": 48.02, "volume": 1061547.0}, {"date": "2023-02-24", "close": 46.18, "volume": 1675776.0}, {"date": "2023-02-27", "close": 46.47, "volume": 1396301.0}, {"date": "2023-02-28", "close": 48.22, "volume": 4058831.0}, {"date": "2023-03-01", "close": 48.55, "volume": 1415232.0}, {"date": "2023-03-02", "close": 48.81, "volume": 1514356.0}, {"date": "2023-03-03", "close": 49.09, "volume": 2801931.0}, {"date": "2023-03-06", "close": 50.89, "volume": 8519520.0}, {"date": "2023-03-07", "close": 49.49, "volume": 2644435.0}, {"date": "2023-03-08", "close": 51.02, "volume": 2115390.0}, {"date": "2023-03-09", "close": 49.64, "volume": 1562876.0}, {"date": "2023-03-10", "close": 49.53, "volume": 1616325.0}, {"date": "2023-03-13", "close": 49.68, "volume": 2139042.0}, {"date": "2023-03-14", "close": 50.7, "volume": 2515308.0}, {"date": "2023-03-15", "close": 49.78, "volume": 1741789.0}, {"date": "2023-03-16", "close": 50.88, "volume": 1960588.0}, {"date": "2023-03-17", "close": 49.44, "volume": 2127182.0}, {"date": "2023-03-20", "close": 50.2, "volume": 1130030.0}, {"date": "2023-03-21", "close": 50.1, "volume": 1028621.0}, {"date": "2023-03-22", "close": 48.79, "volume": 1185890.0}, {"date": "2023-03-23", "close": 49.1, "volume": 1436790.0}, {"date": "2023-03-24", "close": 49.23, "volume": 2010487.0}, {"date": "2023-03-27", "close": 48.61, "volume": 1496054.0}, {"date": "2023-03-28", "close": 50.87, "volume": 3545292.0}, {"date": "2023-03-29", "close": 51.32, "volume": 2413723.0}, {"date": "2023-03-30", "close": 51.95, "volume": 1686968.0}, {"date": "2023-03-31", "close": 52.52, "volume": 1315874.0}, {"date": "2023-04-03", "close": 52.27, "volume": 886832.0}, {"date": "2023-04-04", "close": 52.2, "volume": 944715.0}, {"date": "2023-04-05", "close": 51.86, "volume": 856325.0}, {"date": "2023-04-06", "close": 50.48, "volume": 5132025.0}, {"date": "2023-04-10", "close": 52.13, "volume": 1968061.0}, {"date": "2023-04-11", "close": 51.53, "volume": 1539230.0}, {"date": "2023-04-12", "close": 51.35, "volume": 1246536.0}, {"date": "2023-04-13", "close": 51.8, "volume": 1019805.0}, {"date": "2023-04-14", "close": 51.14, "volume": 800765.0}, {"date": "2023-04-17", "close": 49.64, "volume": 1727174.0}, {"date": "2023-04-18", "close": 48.15, "volume": 1761423.0}, {"date": "2023-04-19", "close": 47.01, "volume": 2011088.0}, {"date": "2023-04-20", "close": 46.58, "volume": 1355633.0}, {"date": "2023-04-21", "close": 46.89, "volume": 936915.0}, {"date": "2023-04-24", "close": 46.57, "volume": 1054904.0}, {"date": "2023-04-25", "close": 45.31, "volume": 1068822.0}, {"date": "2023-04-26", "close": 45.09, "volume": 1197235.0}, {"date": "2023-04-27", "close": 45.59, "volume": 1471563.0}, {"date": "2023-04-28", "close": 46.04, "volume": 1216238.0}, {"date": "2023-05-01", "close": 46.19, "volume": 1068554.0}, {"date": "2023-05-02", "close": 44.7, "volume": 1466995.0}, {"date": "2023-05-03", "close": 44.32, "volume": 1367867.0}, {"date": "2023-05-04", "close": 43.82, "volume": 1196017.0}, {"date": "2023-05-05", "close": 44.08, "volume": 1489600.0}, {"date": "2023-05-08", "close": 43.84, "volume": 1660210.0}, {"date": "2023-05-09", "close": 43.15, "volume": 2512216.0}, {"date": "2023-05-10", "close": 43.62, "volume": 1659487.0}, {"date": "2023-05-11", "close": 43.34, "volume": 1172752.0}, {"date": "2023-05-12", "close": 43.41, "volume": 1209956.0}, {"date": "2023-05-15", "close": 44.42, "volume": 1392400.0}, {"date": "2023-05-16", "close": 43.4, "volume": 1348888.0}, {"date": "2023-05-17", "close": 44.5, "volume": 1404634.0}, {"date": "2023-05-18", "close": 44.66, "volume": 1218073.0}, {"date": "2023-05-19", "close": 44.92, "volume": 1544141.0}, {"date": "2023-05-22", "close": 45.58, "volume": 1359986.0}, {"date": "2023-05-23", "close": 45.5, "volume": 1526952.0}, {"date": "2023-05-24", "close": 44.31, "volume": 1628982.0}, {"date": "2023-05-25", "close": 45.14, "volume": 991442.0}, {"date": "2023-05-26", "close": 47.99, "volume": 2542772.0}, {"date": "2023-05-30", "close": 47.97, "volume": 2120182.0}, {"date": "2023-05-31", "close": 46.74, "volume": 2153230.0}, {"date": "2023-06-01", "close": 47.03, "volume": 1302760.0}, {"date": "2023-06-02", "close": 48.13, "volume": 2178545.0}, {"date": "2023-06-05", "close": 47.5, "volume": 3087145.0}, {"date": "2023-06-06", "close": 42.39, "volume": 9585571.0}, {"date": "2023-06-07", "close": 43.28, "volume": 3611729.0}, {"date": "2023-06-08", "close": 42.53, "volume": 2814938.0}, {"date": "2023-06-09", "close": 41.35, "volume": 3748533.0}, {"date": "2023-06-12", "close": 41.54, "volume": 3296872.0}, {"date": "2023-06-13", "close": 42.4, "volume": 2727202.0}, {"date": "2023-06-14", "close": 44.37, "volume": 3920331.0}, {"date": "2023-06-15", "close": 44.28, "volume": 2262441.0}, {"date": "2023-06-16", "close": 44.31, "volume": 3126451.0}, {"date": "2023-06-20", "close": 43.05, "volume": 2354531.0}, {"date": "2023-06-21", "close": 41.87, "volume": 2687266.0}, {"date": "2023-06-22", "close": 41.52, "volume": 1280046.0}, {"date": "2023-06-23", "close": 41.02, "volume": 2550676.0}, {"date": "2023-06-26", "close": 41.17, "volume": 1129761.0}, {"date": "2023-06-27", "close": 41.75, "volume": 1062272.0}, {"date": "2023-06-28", "close": 41.66, "volume": 1601406.0}, {"date": "2023-06-29", "close": 42.56, "volume": 1421008.0}, {"date": "2023-06-30", "close": 42.49, "volume": 1380261.0}, {"date": "2023-07-03", "close": 42.3, "volume": 777325.0}, {"date": "2023-07-05", "close": 42.92, "volume": 2844639.0}, {"date": "2023-07-06", "close": 42.39, "volume": 1543502.0}, {"date": "2023-07-07", "close": 43.19, "volume": 1555709.0}, {"date": "2023-07-10", "close": 43.18, "volume": 1878113.0}, {"date": "2023-07-11", "close": 44.04, "volume": 1265685.0}, {"date": "2023-07-12", "close": 43.67, "volume": 1704456.0}, {"date": "2023-07-13", "close": 43.8, "volume": 2364378.0}, {"date": "2023-07-14", "close": 41.46, "volume": 4147248.0}, {"date": "2023-07-17", "close": 41.42, "volume": 2354627.0}, {"date": "2023-07-18", "close": 41.58, "volume": 2381066.0}, {"date": "2023-07-19", "close": 42.15, "volume": 2021565.0}, {"date": "2023-07-20", "close": 42.24, "volume": 1752209.0}, {"date": "2023-07-21", "close": 42.4, "volume": 1096663.0}, {"date": "2023-07-24", "close": 42.33, "volume": 895986.0}, {"date": "2023-07-25", "close": 43.06, "volume": 2223343.0}, {"date": "2023-07-26", "close": 42.87, "volume": 1362322.0}, {"date": "2023-07-27", "close": 43.25, "volume": 2549087.0}, {"date": "2023-07-28", "close": 41.58, "volume": 3070172.0}, {"date": "2023-07-31", "close": 42.2, "volume": 1632858.0}, {"date": "2023-08-01", "close": 41.97, "volume": 1390718.0}, {"date": "2023-08-02", "close": 41.82, "volume": 1382618.0}, {"date": "2023-08-03", "close": 41.12, "volume": 1998630.0}, {"date": "2023-08-04", "close": 41.6, "volume": 1504141.0}, {"date": "2023-08-07", "close": 41.84, "volume": 1358092.0}, {"date": "2023-08-08", "close": 41.67, "volume": 930445.0}, {"date": "2023-08-09", "close": 41.15, "volume": 1198146.0}, {"date": "2023-08-10", "close": 41.66, "volume": 1654537.0}, {"date": "2023-08-11", "close": 41.77, "volume": 796399.0}, {"date": "2023-08-14", "close": 42.06, "volume": 1079228.0}, {"date": "2023-08-15", "close": 42.04, "volume": 1547950.0}, {"date": "2023-08-16", "close": 40.43, "volume": 2929088.0}, {"date": "2023-08-17", "close": 40.97, "volume": 1547681.0}, {"date": "2023-08-18", "close": 41.25, "volume": 1337266.0}, {"date": "2023-08-21", "close": 41.18, "volume": 987344.0}, {"date": "2023-08-22", "close": 41.61, "volume": 1517026.0}, {"date": "2023-08-23", "close": 42.01, "volume": 1182431.0}, {"date": "2023-08-24", "close": 41.11, "volume": 1199793.0}, {"date": "2023-08-25", "close": 41.49, "volume": 1993408.0}, {"date": "2023-08-28", "close": 42.04, "volume": 1608195.0}, {"date": "2023-08-29", "close": 42.83, "volume": 1629820.0}, {"date": "2023-08-30", "close": 43.16, "volume": 2683749.0}, {"date": "2023-08-31", "close": 49.98, "volume": 5465555.0}, {"date": "2023-09-01", "close": 48.47, "volume": 2949245.0}, {"date": "2023-09-05", "close": 47.93, "volume": 1746760.0}, {"date": "2023-09-06", "close": 48.74, "volume": 1669827.0}, {"date": "2023-09-07", "close": 48.14, "volume": 1398060.0}, {"date": "2023-09-08", "close": 48.22, "volume": 1687107.0}, {"date": "2023-09-11", "close": 48.83, "volume": 1329554.0}, {"date": "2023-09-12", "close": 48.81, "volume": 1096321.0}, {"date": "2023-09-13", "close": 48.64, "volume": 907541.0}, {"date": "2023-09-14", "close": 49.08, "volume": 1594762.0}, {"date": "2023-09-15", "close": 48.81, "volume": 2376020.0}, {"date": "2023-09-18", "close": 48.86, "volume": 905610.0}, {"date": "2023-09-19", "close": 47.97, "volume": 1158078.0}, {"date": "2023-09-20", "close": 47.96, "volume": 890723.0}, {"date": "2023-09-21", "close": 46.89, "volume": 1060554.0}, {"date": "2023-09-22", "close": 47.14, "volume": 1013798.0}, {"date": "2023-09-25", "close": 47.12, "volume": 873861.0}, {"date": "2023-09-26", "close": 45.97, "volume": 1135073.0}, {"date": "2023-09-27", "close": 46.05, "volume": 1101580.0}, {"date": "2023-09-28", "close": 47.33, "volume": 1259750.0}, {"date": "2023-09-29", "close": 47.26, "volume": 1135316.0}, {"date": "2023-10-02", "close": 47.16, "volume": 918069.0}, {"date": "2023-10-03", "close": 46.46, "volume": 1017972.0}, {"date": "2023-10-04", "close": 45.48, "volume": 1714331.0}, {"date": "2023-10-05", "close": 43.75, "volume": 2984364.0}, {"date": "2023-10-06", "close": 44.75, "volume": 1687890.0}, {"date": "2023-10-09", "close": 44.66, "volume": 923575.0}, {"date": "2023-10-10", "close": 44.69, "volume": 862929.0}, {"date": "2023-10-11", "close": 44.41, "volume": 1215460.0}, {"date": "2023-10-12", "close": 43.53, "volume": 1508562.0}, {"date": "2023-10-13", "close": 42.0, "volume": 1753529.0}, {"date": "2023-10-16", "close": 43.51, "volume": 1176541.0}, {"date": "2023-10-17", "close": 43.9, "volume": 1795141.0}, {"date": "2023-10-18", "close": 42.42, "volume": 1123374.0}, {"date": "2023-10-19", "close": 42.12, "volume": 1278059.0}, {"date": "2023-10-20", "close": 41.64, "volume": 1185746.0}, {"date": "2023-10-23", "close": 41.05, "volume": 1575615.0}, {"date": "2023-10-24", "close": 41.56, "volume": 1033925.0}, {"date": "2023-10-25", "close": 40.85, "volume": 922851.0}, {"date": "2023-10-26", "close": 40.6, "volume": 1332914.0}, {"date": "2023-10-27", "close": 41.02, "volume": 1455104.0}, {"date": "2023-10-30", "close": 41.06, "volume": 866441.0}, {"date": "2023-10-31", "close": 42.2, "volume": 1169232.0}, {"date": "2023-11-01", "close": 42.33, "volume": 1114388.0}, {"date": "2023-11-02", "close": 42.82, "volume": 958680.0}, {"date": "2023-11-03", "close": 43.9, "volume": 1481701.0}, {"date": "2023-11-06", "close": 43.22, "volume": 887418.0}, {"date": "2023-11-07", "close": 43.04, "volume": 1090056.0}, {"date": "2023-11-08", "close": 43.16, "volume": 924921.0}, {"date": "2023-11-09", "close": 43.26, "volume": 962888.0}, {"date": "2023-11-10", "close": 44.13, "volume": 932481.0}, {"date": "2023-11-13", "close": 43.9, "volume": 841048.0}, {"date": "2023-11-14", "close": 45.67, "volume": 941542.0}, {"date": "2023-11-15", "close": 46.39, "volume": 1121201.0}, {"date": "2023-11-16", "close": 44.22, "volume": 1512751.0}, {"date": "2023-11-17", "close": 45.19, "volume": 1287625.0}, {"date": "2023-11-20", "close": 44.97, "volume": 873854.0}, {"date": "2023-11-21", "close": 45.52, "volume": 984931.0}, {"date": "2023-11-22", "close": 45.74, "volume": 708839.0}, {"date": "2023-11-24", "close": 46.05, "volume": 275792.0}, {"date": "2023-11-27", "close": 45.18, "volume": 1131136.0}, {"date": "2023-11-28", "close": 45.22, "volume": 935064.0}, {"date": "2023-11-29", "close": 45.31, "volume": 989475.0}, {"date": "2023-11-30", "close": 45.85, "volume": 1752278.0}, {"date": "2023-12-01", "close": 46.75, "volume": 1171139.0}, {"date": "2023-12-04", "close": 46.95, "volume": 1272204.0}, {"date": "2023-12-05", "close": 45.75, "volume": 1616740.0}, {"date": "2023-12-06", "close": 45.76, "volume": 1995616.0}, {"date": "2023-12-07", "close": 46.31, "volume": 5473320.0}, {"date": "2023-12-08", "close": 44.35, "volume": 4528087.0}, {"date": "2023-12-11", "close": 44.95, "volume": 2332680.0}, {"date": "2023-12-12", "close": 43.58, "volume": 2811369.0}, {"date": "2023-12-13", "close": 44.32, "volume": 2170836.0}, {"date": "2023-12-14", "close": 44.57, "volume": 2162838.0}, {"date": "2023-12-15", "close": 43.49, "volume": 3823744.0}, {"date": "2023-12-18", "close": 43.11, "volume": 2268134.0}, {"date": "2023-12-19", "close": 43.7, "volume": 2015537.0}, {"date": "2023-12-20", "close": 43.58, "volume": 2622129.0}, {"date": "2023-12-21", "close": 43.76, "volume": 1720795.0}, {"date": "2023-12-22", "close": 44.17, "volume": 1148043.0}, {"date": "2023-12-26", "close": 44.1, "volume": 1137333.0}, {"date": "2023-12-27", "close": 44.25, "volume": 1321469.0}, {"date": "2023-12-28", "close": 45.1, "volume": 1816809.0}, {"date": "2023-12-29", "close": 45.01, "volume": 1545467.0}, {"date": "2024-01-02", "close": 45.14, "volume": 1525892.0}, {"date": "2024-01-03", "close": 44.58, "volume": 1225623.0}, {"date": "2024-01-04", "close": 45.59, "volume": 1964666.0}, {"date": "2024-01-05", "close": 46.43, "volume": 1737678.0}, {"date": "2024-01-08", "close": 47.39, "volume": 1644349.0}, {"date": "2024-01-09", "close": 47.9, "volume": 1916100.0}, {"date": "2024-01-10", "close": 48.5, "volume": 1645150.0}, {"date": "2024-01-11", "close": 48.38, "volume": 1121697.0}, {"date": "2024-01-12", "close": 49.72, "volume": 2502287.0}, {"date": "2024-01-16", "close": 50.58, "volume": 2570315.0}, {"date": "2024-01-17", "close": 50.69, "volume": 1963522.0}, {"date": "2024-01-18", "close": 51.33, "volume": 1595639.0}, {"date": "2024-01-19", "close": 52.51, "volume": 1833190.0}, {"date": "2024-01-22", "close": 51.91, "volume": 1355672.0}, {"date": "2024-01-23", "close": 50.67, "volume": 1677202.0}, {"date": "2024-01-24", "close": 51.43, "volume": 1677010.0}, {"date": "2024-01-25", "close": 51.69, "volume": 1110377.0}, {"date": "2024-01-26", "close": 51.42, "volume": 823343.0}, {"date": "2024-01-29", "close": 52.77, "volume": 1260429.0}, {"date": "2024-01-30", "close": 52.88, "volume": 1594755.0}, {"date": "2024-01-31", "close": 53.0, "volume": 2020845.0}, {"date": "2024-02-01", "close": 54.09, "volume": 1790532.0}, {"date": "2024-02-02", "close": 54.62, "volume": 1471098.0}, {"date": "2024-02-05", "close": 54.77, "volume": 2344735.0}, {"date": "2024-02-06", "close": 54.91, "volume": 2736608.0}, {"date": "2024-02-07", "close": 55.79, "volume": 1282852.0}, {"date": "2024-02-08", "close": 55.48, "volume": 1743934.0}, {"date": "2024-02-09", "close": 56.74, "volume": 1940891.0}, {"date": "2024-02-12", "close": 56.88, "volume": 1412862.0}, {"date": "2024-02-13", "close": 54.68, "volume": 1828899.0}, {"date": "2024-02-14", "close": 57.38, "volume": 2087023.0}, {"date": "2024-02-15", "close": 57.05, "volume": 1484315.0}, {"date": "2024-02-16", "close": 55.91, "volume": 1714779.0}, {"date": "2024-02-20", "close": 54.45, "volume": 1720667.0}, {"date": "2024-02-21", "close": 54.45, "volume": 1647810.0}, {"date": "2024-02-22", "close": 56.32, "volume": 2054149.0}, {"date": "2024-02-23", "close": 55.33, "volume": 1924044.0}, {"date": "2024-02-26", "close": 56.16, "volume": 2069864.0}, {"date": "2024-02-27", "close": 56.14, "volume": 1124212.0}, {"date": "2024-02-28", "close": 56.62, "volume": 1529790.0}, {"date": "2024-02-29", "close": 56.98, "volume": 2619135.0}, {"date": "2024-03-01", "close": 60.84, "volume": 3761257.0}, {"date": "2024-03-04", "close": 62.48, "volume": 3977545.0}, {"date": "2024-03-05", "close": 61.11, "volume": 2366298.0}, {"date": "2024-03-06", "close": 61.96, "volume": 4069079.0}, {"date": "2024-03-07", "close": 52.84, "volume": 13566190.0}, {"date": "2024-03-08", "close": 54.28, "volume": 3413436.0}, {"date": "2024-03-11", "close": 51.54, "volume": 3007653.0}, {"date": "2024-03-12", "close": 51.51, "volume": 2870586.0}, {"date": "2024-03-13", "close": 51.56, "volume": 2765644.0}, {"date": "2024-03-14", "close": 50.23, "volume": 1881623.0}, {"date": "2024-03-15", "close": 50.02, "volume": 4335617.0}, {"date": "2024-03-18", "close": 49.5, "volume": 1858110.0}, {"date": "2024-03-19", "close": 49.74, "volume": 1409028.0}, {"date": "2024-03-20", "close": 50.22, "volume": 1354669.0}, {"date": "2024-03-21", "close": 50.69, "volume": 1397038.0}, {"date": "2024-03-22", "close": 50.93, "volume": 1849577.0}, {"date": "2024-03-25", "close": 49.81, "volume": 1402002.0}, {"date": "2024-03-26", "close": 49.52, "volume": 1392111.0}, {"date": "2024-03-27", "close": 50.49, "volume": 1296899.0}, {"date": "2024-03-28", "close": 49.45, "volume": 1480309.0}, {"date": "2024-04-01", "close": 49.19, "volume": 1235437.0}, {"date": "2024-04-02", "close": 48.6, "volume": 1945698.0}, {"date": "2024-04-03", "close": 48.62, "volume": 1417092.0}, {"date": "2024-04-04", "close": 47.61, "volume": 1576445.0}, {"date": "2024-04-05", "close": 47.59, "volume": 1326517.0}, {"date": "2024-04-08", "close": 47.5, "volume": 1089846.0}, {"date": "2024-04-09", "close": 47.69, "volume": 1374353.0}, {"date": "2024-04-10", "close": 46.74, "volume": 1338254.0}, {"date": "2024-04-11", "close": 47.1, "volume": 1516690.0}, {"date": "2024-04-12", "close": 45.6, "volume": 2121372.0}, {"date": "2024-04-15", "close": 44.33, "volume": 1971238.0}, {"date": "2024-04-16", "close": 45.03, "volume": 1736380.0}, {"date": "2024-04-17", "close": 44.8, "volume": 1319188.0}, {"date": "2024-04-18", "close": 43.77, "volume": 1500021.0}, {"date": "2024-04-19", "close": 43.56, "volume": 1223279.0}, {"date": "2024-04-22", "close": 43.92, "volume": 1342310.0}, {"date": "2024-04-23", "close": 44.72, "volume": 1850556.0}, {"date": "2024-04-24", "close": 45.04, "volume": 1459793.0}, {"date": "2024-04-25", "close": 45.68, "volume": 2584518.0}, {"date": "2024-04-26", "close": 46.61, "volume": 1461247.0}, {"date": "2024-04-29", "close": 46.76, "volume": 1235980.0}, {"date": "2024-04-30", "close": 46.23, "volume": 2218243.0}, {"date": "2024-05-01", "close": 46.63, "volume": 1469430.0}, {"date": "2024-05-02", "close": 47.51, "volume": 893801.0}, {"date": "2024-05-03", "close": 47.77, "volume": 1101115.0}, {"date": "2024-05-06", "close": 48.95, "volume": 1362244.0}, {"date": "2024-05-07", "close": 48.81, "volume": 1856336.0}, {"date": "2024-05-08", "close": 49.21, "volume": 984652.0}, {"date": "2024-05-09", "close": 48.92, "volume": 1579458.0}, {"date": "2024-05-10", "close": 49.1, "volume": 955232.0}, {"date": "2024-05-13", "close": 48.57, "volume": 967078.0}, {"date": "2024-05-14", "close": 48.73, "volume": 1290378.0}, {"date": "2024-05-15", "close": 49.32, "volume": 1255417.0}, {"date": "2024-05-16", "close": 49.2, "volume": 798760.0}, {"date": "2024-05-17", "close": 48.85, "volume": 854011.0}, {"date": "2024-05-20", "close": 48.87, "volume": 981618.0}, {"date": "2024-05-21", "close": 49.43, "volume": 1286519.0}, {"date": "2024-05-22", "close": 49.56, "volume": 1267434.0}, {"date": "2024-05-23", "close": 48.88, "volume": 1445528.0}, {"date": "2024-05-24", "close": 49.34, "volume": 816579.0}, {"date": "2024-05-28", "close": 49.5, "volume": 837258.0}, {"date": "2024-05-29", "close": 49.34, "volume": 1028596.0}, {"date": "2024-05-30", "close": 47.85, "volume": 2201767.0}, {"date": "2024-05-31", "close": 48.17, "volume": 2088869.0}, {"date": "2024-06-03", "close": 47.92, "volume": 2607963.0}, {"date": "2024-06-04", "close": 47.09, "volume": 1525594.0}, {"date": "2024-06-05", "close": 48.24, "volume": 3588483.0}, {"date": "2024-06-06", "close": 48.56, "volume": 5779003.0}, {"date": "2024-06-07", "close": 45.75, "volume": 2792275.0}, {"date": "2024-06-10", "close": 45.83, "volume": 1828359.0}, {"date": "2024-06-11", "close": 45.92, "volume": 1461491.0}, {"date": "2024-06-12", "close": 48.78, "volume": 2248105.0}, {"date": "2024-06-13", "close": 48.34, "volume": 1405565.0}, {"date": "2024-06-14", "close": 46.7, "volume": 931322.0}, {"date": "2024-06-17", "close": 47.06, "volume": 1583396.0}, {"date": "2024-06-18", "close": 46.58, "volume": 1443970.0}, {"date": "2024-06-20", "close": 46.96, "volume": 1279907.0}, {"date": "2024-06-21", "close": 48.45, "volume": 5601082.0}, {"date": "2024-06-24", "close": 47.11, "volume": 1662481.0}, {"date": "2024-06-25", "close": 47.36, "volume": 1064868.0}, {"date": "2024-06-26", "close": 47.66, "volume": 1123262.0}, {"date": "2024-06-27", "close": 48.15, "volume": 1052791.0}, {"date": "2024-06-28", "close": 48.18, "volume": 1929772.0}, {"date": "2024-07-01", "close": 47.74, "volume": 1203489.0}, {"date": "2024-07-02", "close": 47.25, "volume": 1011198.0}, {"date": "2024-07-03", "close": 46.95, "volume": 577282.0}, {"date": "2024-07-05", "close": 46.77, "volume": 1179231.0}, {"date": "2024-07-08", "close": 48.1, "volume": 1695549.0}, {"date": "2024-07-09", "close": 46.73, "volume": 1384424.0}, {"date": "2024-07-10", "close": 47.34, "volume": 804558.0}, {"date": "2024-07-11", "close": 47.92, "volume": 611319.0}, {"date": "2024-07-12", "close": 48.76, "volume": 1057976.0}, {"date": "2024-07-15", "close": 48.92, "volume": 628811.0}, {"date": "2024-07-16", "close": 51.67, "volume": 2263510.0}, {"date": "2024-07-17", "close": 50.42, "volume": 1016277.0}, {"date": "2024-07-18", "close": 49.65, "volume": 970715.0}, {"date": "2024-07-19", "close": 49.39, "volume": 842399.0}, {"date": "2024-07-22", "close": 50.47, "volume": 974904.0}, {"date": "2024-07-23", "close": 51.27, "volume": 1143709.0}, {"date": "2024-07-24", "close": 49.63, "volume": 1248011.0}, {"date": "2024-07-25", "close": 49.83, "volume": 996669.0}, {"date": "2024-07-26", "close": 50.16, "volume": 748802.0}, {"date": "2024-07-29", "close": 50.13, "volume": 725417.0}, {"date": "2024-07-30", "close": 51.48, "volume": 1529533.0}, {"date": "2024-07-31", "close": 52.74, "volume": 2186042.0}, {"date": "2024-08-01", "close": 51.29, "volume": 1278531.0}, {"date": "2024-08-02", "close": 48.12, "volume": 1933245.0}, {"date": "2024-08-05", "close": 45.77, "volume": 1443994.0}, {"date": "2024-08-06", "close": 46.71, "volume": 1451630.0}, {"date": "2024-08-07", "close": 46.54, "volume": 1366615.0}, {"date": "2024-08-08", "close": 48.58, "volume": 1038351.0}, {"date": "2024-08-09", "close": 48.81, "volume": 747179.0}, {"date": "2024-08-12", "close": 48.5, "volume": 880666.0}, {"date": "2024-08-13", "close": 49.68, "volume": 1271117.0}, {"date": "2024-08-14", "close": 50.03, "volume": 900176.0}, {"date": "2024-08-15", "close": 54.31, "volume": 3474941.0}, {"date": "2024-08-16", "close": 53.8, "volume": 1236477.0}, {"date": "2024-08-19", "close": 53.94, "volume": 683047.0}, {"date": "2024-08-20", "close": 54.6, "volume": 933571.0}, {"date": "2024-08-21", "close": 54.8, "volume": 880377.0}, {"date": "2024-08-22", "close": 54.3, "volume": 728665.0}, {"date": "2024-08-23", "close": 56.54, "volume": 1312022.0}, {"date": "2024-08-26", "close": 56.79, "volume": 1685628.0}, {"date": "2024-08-27", "close": 57.02, "volume": 1160469.0}, {"date": "2024-08-28", "close": 57.0, "volume": 1596509.0}, {"date": "2024-08-29", "close": 56.74, "volume": 1429128.0}, {"date": "2024-08-30", "close": 57.65, "volume": 2967987.0}, {"date": "2024-09-03", "close": 55.35, "volume": 4872787.0}, {"date": "2024-09-04", "close": 54.93, "volume": 4792015.0}, {"date": "2024-09-05", "close": 52.43, "volume": 3240239.0}, {"date": "2024-09-06", "close": 51.16, "volume": 2440674.0}, {"date": "2024-09-09", "close": 51.47, "volume": 1546329.0}, {"date": "2024-09-10", "close": 52.81, "volume": 2075837.0}, {"date": "2024-09-11", "close": 53.3, "volume": 1490700.0}, {"date": "2024-09-12", "close": 54.53, "volume": 1331772.0}, {"date": "2024-09-13", "close": 56.17, "volume": 1409565.0}, {"date": "2024-09-16", "close": 56.3, "volume": 1943984.0}, {"date": "2024-09-17", "close": 56.44, "volume": 1637088.0}, {"date": "2024-09-18", "close": 56.41, "volume": 1341767.0}, {"date": "2024-09-19", "close": 57.98, "volume": 1383202.0}, {"date": "2024-09-20", "close": 58.73, "volume": 4556094.0}, {"date": "2024-09-23", "close": 61.68, "volume": 3429660.0}, {"date": "2024-09-24", "close": 60.53, "volume": 2103777.0}, {"date": "2024-09-25", "close": 61.42, "volume": 1446763.0}, {"date": "2024-09-26", "close": 62.46, "volume": 2108034.0}, {"date": "2024-09-27", "close": 61.81, "volume": 1887640.0}, {"date": "2024-09-30", "close": 61.59, "volume": 1170271.0}, {"date": "2024-10-01", "close": 61.45, "volume": 1728530.0}, {"date": "2024-10-02", "close": 66.02, "volume": 4516899.0}, {"date": "2024-10-03", "close": 65.25, "volume": 3272017.0}, {"date": "2024-10-04", "close": 66.69, "volume": 2110404.0}, {"date": "2024-10-07", "close": 63.59, "volume": 2810346.0}, {"date": "2024-10-08", "close": 65.25, "volume": 1559459.0}, {"date": "2024-10-09", "close": 67.48, "volume": 3057553.0}, {"date": "2024-10-10", "close": 68.5, "volume": 2461491.0}, {"date": "2024-10-11", "close": 68.47, "volume": 3223473.0}, {"date": "2024-10-14", "close": 67.73, "volume": 1461323.0}, {"date": "2024-10-15", "close": 65.87, "volume": 2028855.0}, {"date": "2024-10-16", "close": 66.57, "volume": 1126716.0}, {"date": "2024-10-17", "close": 66.51, "volume": 1660848.0}, {"date": "2024-10-18", "close": 65.33, "volume": 2233928.0}, {"date": "2024-10-21", "close": 66.56, "volume": 1951452.0}, {"date": "2024-10-22", "close": 66.15, "volume": 1404825.0}, {"date": "2024-10-23", "close": 66.25, "volume": 1456449.0}, {"date": "2024-10-24", "close": 66.06, "volume": 1154064.0}, {"date": "2024-10-25", "close": 64.12, "volume": 2063211.0}, {"date": "2024-10-28", "close": 64.09, "volume": 1861859.0}, {"date": "2024-10-29", "close": 65.32, "volume": 1710516.0}, {"date": "2024-10-30", "close": 64.63, "volume": 1384494.0}, {"date": "2024-10-31", "close": 63.51, "volume": 1230168.0}, {"date": "2024-11-01", "close": 63.97, "volume": 1427143.0}, {"date": "2024-11-04", "close": 63.24, "volume": 1131296.0}, {"date": "2024-11-05", "close": 65.86, "volume": 1353184.0}, {"date": "2024-11-06", "close": 68.5, "volume": 1821900.0}, {"date": "2024-11-07", "close": 70.32, "volume": 2385108.0}, {"date": "2024-11-08", "close": 71.91, "volume": 2277069.0}, {"date": "2024-11-11", "close": 72.05, "volume": 1496665.0}, {"date": "2024-11-12", "close": 70.93, "volume": 1565257.0}, {"date": "2024-11-13", "close": 71.4, "volume": 1695492.0}, {"date": "2024-11-14", "close": 69.75, "volume": 1613345.0}, {"date": "2024-11-15", "close": 67.22, "volume": 1611781.0}, {"date": "2024-11-18", "close": 66.58, "volume": 1210735.0}, {"date": "2024-11-19", "close": 67.1, "volume": 1121769.0}, {"date": "2024-11-20", "close": 66.48, "volume": 1023825.0}, {"date": "2024-11-21", "close": 68.17, "volume": 1286108.0}, {"date": "2024-11-22", "close": 70.13, "volume": 1419713.0}, {"date": "2024-11-25", "close": 70.18, "volume": 1728601.0}, {"date": "2024-11-26", "close": 70.86, "volume": 1086307.0}, {"date": "2024-11-27", "close": 69.17, "volume": 945756.0}, {"date": "2024-11-29", "close": 69.72, "volume": 667614.0}, {"date": "2024-12-02", "close": 69.52, "volume": 1245138.0}, {"date": "2024-12-03", "close": 71.05, "volume": 1242825.0}, {"date": "2024-12-04", "close": 73.15, "volume": 1758762.0}, {"date": "2024-12-05", "close": 72.23, "volume": 1634790.0}, {"date": "2024-12-06", "close": 73.58, "volume": 1282595.0}, {"date": "2024-12-09", "close": 73.02, "volume": 2523861.0}, {"date": "2024-12-10", "close": 70.88, "volume": 2595667.0}, {"date": "2024-12-11", "close": 73.21, "volume": 3671862.0}, {"date": "2024-12-12", "close": 84.52, "volume": 11352610.0}, {"date": "2024-12-13", "close": 89.72, "volume": 6668578.0}, {"date": "2024-12-16", "close": 91.14, "volume": 3551151.0}, {"date": "2024-12-17", "close": 88.14, "volume": 2912284.0}, {"date": "2024-12-18", "close": 83.92, "volume": 2744655.0}, {"date": "2024-12-19", "close": 85.79, "volume": 2087055.0}, {"date": "2024-12-20", "close": 87.38, "volume": 3838621.0}, {"date": "2024-12-23", "close": 87.62, "volume": 1243434.0}, {"date": "2024-12-24", "close": 87.93, "volume": 542483.0}, {"date": "2024-12-26", "close": 88.44, "volume": 960409.0}, {"date": "2024-12-27", "close": 86.66, "volume": 1093848.0}, {"date": "2024-12-30", "close": 85.01, "volume": 1128484.0}, {"date": "2024-12-31", "close": 84.81, "volume": 1310461.0}, {"date": "2025-01-02", "close": 83.24, "volume": 2501278.0}, {"date": "2025-01-03", "close": 83.61, "volume": 1597162.0}, {"date": "2025-01-06", "close": 84.49, "volume": 1651596.0}, {"date": "2025-01-07", "close": 81.93, "volume": 2359048.0}, {"date": "2025-01-08", "close": 82.23, "volume": 1498654.0}, {"date": "2025-01-10", "close": 82.25, "volume": 1843334.0}, {"date": "2025-01-13", "close": 82.24, "volume": 1355118.0}, {"date": "2025-01-14", "close": 83.48, "volume": 1229911.0}, {"date": "2025-01-15", "close": 85.7, "volume": 1906052.0}, {"date": "2025-01-16", "close": 84.04, "volume": 1392970.0}, {"date": "2025-01-17", "close": 84.76, "volume": 1563631.0}, {"date": "2025-01-21", "close": 88.68, "volume": 2320051.0}, {"date": "2025-01-22", "close": 94.85, "volume": 3402233.0}, {"date": "2025-01-23", "close": 98.18, "volume": 7145895.0}, {"date": "2025-01-24", "close": 96.62, "volume": 3038098.0}, {"date": "2025-01-27", "close": 76.29, "volume": 8227777.0}, {"date": "2025-01-28", "close": 80.05, "volume": 4677324.0}, {"date": "2025-01-29", "close": 81.36, "volume": 2279250.0}, {"date": "2025-01-30", "close": 84.65, "volume": 2449059.0}, {"date": "2025-01-31", "close": 87.14, "volume": 2354721.0}, {"date": "2025-02-03", "close": 85.12, "volume": 2149795.0}, {"date": "2025-02-04", "close": 87.5, "volume": 2299890.0}, {"date": "2025-02-05", "close": 92.08, "volume": 2614575.0}, {"date": "2025-02-06", "close": 93.12, "volume": 2937202.0}, {"date": "2025-02-07", "close": 89.71, "volume": 1765426.0}, {"date": "2025-02-10", "close": 90.11, "volume": 1357827.0}, {"date": "2025-02-11", "close": 87.49, "volume": 1386450.0}, {"date": "2025-02-12", "close": 88.8, "volume": 1844538.0}, {"date": "2025-02-13", "close": 88.85, "volume": 1535404.0}, {"date": "2025-02-14", "close": 89.8, "volume": 1518319.0}, {"date": "2025-02-18", "close": 89.65, "volume": 2023254.0}, {"date": "2025-02-19", "close": 87.05, "volume": 1993774.0}, {"date": "2025-02-20", "close": 86.45, "volume": 2628161.0}, {"date": "2025-02-21", "close": 84.08, "volume": 1885006.0}, {"date": "2025-02-24", "close": 80.43, "volume": 3203342.0}, {"date": "2025-02-25", "close": 78.29, "volume": 2436820.0}, {"date": "2025-02-26", "close": 80.77, "volume": 2192862.0}, {"date": "2025-02-27", "close": 78.03, "volume": 1698343.0}, {"date": "2025-02-28", "close": 79.57, "volume": 3393298.0}, {"date": "2025-03-03", "close": 74.69, "volume": 3579083.0}, {"date": "2025-03-04", "close": 74.31, "volume": 3295940.0}, {"date": "2025-03-05", "close": 75.25, "volume": 1816658.0}, {"date": "2025-03-06", "close": 68.43, "volume": 3100913.0}, {"date": "2025-03-07", "close": 68.93, "volume": 3327359.0}, {"date": "2025-03-10", "close": 65.53, "volume": 4183527.0}, {"date": "2025-03-11", "close": 63.95, "volume": 8388245.0}, {"date": "2025-03-12", "close": 66.4, "volume": 3288380.0}, {"date": "2025-03-13", "close": 62.31, "volume": 2964584.0}, {"date": "2025-03-14", "close": 63.84, "volume": 3305826.0}, {"date": "2025-03-17", "close": 65.68, "volume": 2109662.0}, {"date": "2025-03-18", "close": 64.33, "volume": 1672495.0}, {"date": "2025-03-19", "close": 65.9, "volume": 1658221.0}, {"date": "2025-03-20", "close": 65.63, "volume": 1130934.0}, {"date": "2025-03-21", "close": 65.56, "volume": 2539036.0}, {"date": "2025-03-24", "close": 69.53, "volume": 1644029.0}, {"date": "2025-03-25", "close": 69.42, "volume": 1966016.0}, {"date": "2025-03-26", "close": 65.76, "volume": 2278967.0}, {"date": "2025-03-27", "close": 62.86, "volume": 3517960.0}, {"date": "2025-03-28", "close": 61.56, "volume": 2157726.0}, {"date": "2025-03-31", "close": 60.43, "volume": 3553649.0}, {"date": "2025-04-01", "close": 61.54, "volume": 2018317.0}, {"date": "2025-04-02", "close": 65.03, "volume": 3700012.0}, {"date": "2025-04-03", "close": 56.19, "volume": 2391599.0}, {"date": "2025-04-04", "close": 53.5, "volume": 5780365.0}, {"date": "2025-04-07", "close": 55.22, "volume": 3083242.0}, {"date": "2025-04-08", "close": 54.03, "volume": 2563326.0}, {"date": "2025-04-09", "close": 61.99, "volume": 3358139.0}, {"date": "2025-04-10", "close": 58.36, "volume": 1911942.0}, {"date": "2025-04-11", "close": 58.78, "volume": 2033108.0}, {"date": "2025-04-14", "close": 58.5, "volume": 1273756.0}, {"date": "2025-04-15", "close": 59.38, "volume": 1232700.0}, {"date": "2025-04-16", "close": 58.87, "volume": 1003845.0}, {"date": "2025-04-17", "close": 60.14, "volume": 1959447.0}, {"date": "2025-04-21", "close": 57.84, "volume": 1142112.0}, {"date": "2025-04-22", "close": 59.5, "volume": 1201075.0}, {"date": "2025-04-23", "close": 62.59, "volume": 2672186.0}, {"date": "2025-04-24", "close": 64.29, "volume": 984715.0}, {"date": "2025-04-25", "close": 65.94, "volume": 1600991.0}, {"date": "2025-04-28", "close": 66.48, "volume": 1696808.0}, {"date": "2025-04-29", "close": 67.36, "volume": 1264931.0}, {"date": "2025-04-30", "close": 67.16, "volume": 1739132.0}, {"date": "2025-05-01", "close": 71.43, "volume": 3039417.0}, {"date": "2025-05-02", "close": 72.85, "volume": 1854237.0}, {"date": "2025-05-05", "close": 72.91, "volume": 1375564.0}, {"date": "2025-05-06", "close": 72.66, "volume": 1158903.0}, {"date": "2025-05-07", "close": 73.34, "volume": 1710880.0}, {"date": "2025-05-08", "close": 74.78, "volume": 1581285.0}, {"date": "2025-05-09", "close": 74.74, "volume": 882241.0}, {"date": "2025-05-12", "close": 79.01, "volume": 1514686.0}, {"date": "2025-05-13", "close": 80.59, "volume": 1438609.0}, {"date": "2025-05-14", "close": 79.53, "volume": 1876317.0}, {"date": "2025-05-15", "close": 79.8, "volume": 1405950.0}, {"date": "2025-05-16", "close": 81.24, "volume": 1271816.0}, {"date": "2025-05-19", "close": 80.99, "volume": 761832.0}, {"date": "2025-05-20", "close": 81.05, "volume": 761586.0}, {"date": "2025-05-21", "close": 79.92, "volume": 1249013.0}, {"date": "2025-05-22", "close": 80.12, "volume": 929164.0}, {"date": "2025-05-23", "close": 80.22, "volume": 705328.0}, {"date": "2025-05-27", "close": 82.35, "volume": 1354091.0}, {"date": "2025-05-28", "close": 82.7, "volume": 1301109.0}, {"date": "2025-05-29", "close": 81.55, "volume": 1122030.0}, {"date": "2025-05-30", "close": 80.06, "volume": 2302904.0}, {"date": "2025-06-02", "close": 81.75, "volume": 2591345.0}, {"date": "2025-06-03", "close": 83.26, "volume": 2690754.0}, {"date": "2025-06-04", "close": 83.89, "volume": 4094893.0}, {"date": "2025-06-05", "close": 73.05, "volume": 11621310.0}, {"date": "2025-06-06", "close": 72.72, "volume": 3207199.0}, {"date": "2025-06-09", "close": 72.46, "volume": 3397530.0}, {"date": "2025-06-10", "close": 72.44, "volume": 3878773.0}, {"date": "2025-06-11", "close": 72.22, "volume": 2769232.0}, {"date": "2025-06-12", "close": 74.13, "volume": 2160924.0}, {"date": "2025-06-13", "close": 72.16, "volume": 1845237.0}, {"date": "2025-06-16", "close": 73.76, "volume": 1854400.0}, {"date": "2025-06-17", "close": 73.45, "volume": 1566453.0}, {"date": "2025-06-18", "close": 73.82, "volume": 1496917.0}, {"date": "2025-06-20", "close": 74.53, "volume": 2813684.0}, {"date": "2025-06-23", "close": 75.44, "volume": 2061647.0}, {"date": "2025-06-24", "close": 79.35, "volume": 2945273.0}, {"date": "2025-06-25", "close": 79.43, "volume": 1821743.0}, {"date": "2025-06-26", "close": 81.51, "volume": 3138911.0}, {"date": "2025-06-27", "close": 82.12, "volume": 3397430.0}, {"date": "2025-06-30", "close": 81.33, "volume": 1822869.0}, {"date": "2025-07-01", "close": 80.11, "volume": 2042655.0}, {"date": "2025-07-02", "close": 79.52, "volume": 3045227.0}, {"date": "2025-07-03", "close": 81.38, "volume": 1082538.0}, {"date": "2025-07-07", "close": 80.13, "volume": 1591007.0}, {"date": "2025-07-08", "close": 78.66, "volume": 3457846.0}, {"date": "2025-07-09", "close": 79.33, "volume": 1330316.0}, {"date": "2025-07-10", "close": 78.45, "volume": 2332698.0}, {"date": "2025-07-11", "close": 77.75, "volume": 1638173.0}, {"date": "2025-07-14", "close": 81.42, "volume": 3647286.0}, {"date": "2025-07-15", "close": 82.61, "volume": 3086079.0}, {"date": "2025-07-16", "close": 84.12, "volume": 2534212.0}, {"date": "2025-07-17", "close": 84.81, "volume": 1760606.0}, {"date": "2025-07-18", "close": 84.98, "volume": 1784662.0}, {"date": "2025-07-21", "close": 85.47, "volume": 1162854.0}, {"date": "2025-07-22", "close": 84.36, "volume": 1680304.0}, {"date": "2025-07-23", "close": 86.75, "volume": 1503625.0}, {"date": "2025-07-24", "close": 87.19, "volume": 1708775.0}, {"date": "2025-07-25", "close": 88.6, "volume": 1116062.0}, {"date": "2025-07-28", "close": 90.55, "volume": 1136530.0}, {"date": "2025-07-29", "close": 91.07, "volume": 2215518.0}, {"date": "2025-07-30", "close": 92.95, "volume": 1426233.0}, {"date": "2025-07-31", "close": 92.84, "volume": 1980277.0}, {"date": "2025-08-01", "close": 88.63, "volume": 2151943.0}, {"date": "2025-08-04", "close": 92.67, "volume": 1434312.0}, {"date": "2025-08-05", "close": 91.49, "volume": 1470727.0}, {"date": "2025-08-06", "close": 94.31, "volume": 1363498.0}, {"date": "2025-08-07", "close": 95.18, "volume": 1216389.0}, {"date": "2025-08-08", "close": 95.06, "volume": 2021378.0}, {"date": "2025-08-11", "close": 93.38, "volume": 1409376.0}, {"date": "2025-08-12", "close": 96.4, "volume": 1488541.0}, {"date": "2025-08-13", "close": 94.66, "volume": 1547894.0}, {"date": "2025-08-14", "close": 91.42, "volume": 2612707.0}, {"date": "2025-08-15", "close": 90.87, "volume": 1478835.0}, {"date": "2025-08-18", "close": 91.93, "volume": 1077649.0}, {"date": "2025-08-19", "close": 88.77, "volume": 1593822.0}, {"date": "2025-08-20", "close": 86.64, "volume": 1889743.0}, {"date": "2025-08-21", "close": 87.36, "volume": 1496080.0}, {"date": "2025-08-22", "close": 89.81, "volume": 1971325.0}, {"date": "2025-08-25", "close": 90.74, "volume": 1663773.0}, {"date": "2025-08-26", "close": 91.49, "volume": 1187162.0}, {"date": "2025-08-27", "close": 92.74, "volume": 1657631.0}, {"date": "2025-08-28", "close": 97.89, "volume": 2790447.0}, {"date": "2025-08-29", "close": 93.97, "volume": 2230701.0}, {"date": "2025-09-02", "close": 93.59, "volume": 2702432.0}, {"date": "2025-09-03", "close": 94.82, "volume": 5741194.0}, {"date": "2025-09-04", "close": 116.92, "volume": 11296480.0}, {"date": "2025-09-05", "close": 116.69, "volume": 4410394.0}, {"date": "2025-09-08", "close": 119.0, "volume": 2593260.0}, {"date": "2025-09-09", "close": 122.19, "volume": 2132139.0}, {"date": "2025-09-10", "close": 129.86, "volume": 3432065.0}, {"date": "2025-09-11", "close": 132.5, "volume": 3381503.0}, {"date": "2025-09-12", "close": 131.28, "volume": 2778218.0}, {"date": "2025-09-15", "close": 135.9, "volume": 3375837.0}, {"date": "2025-09-16", "close": 137.48, "volume": 2906967.0}, {"date": "2025-09-17", "close": 136.38, "volume": 3196798.0}, {"date": "2025-09-18", "close": 138.04, "volume": 2048119.0}, {"date": "2025-09-19", "close": 138.37, "volume": 3153562.0}, {"date": "2025-09-22", "close": 139.31, "volume": 2613193.0}, {"date": "2025-09-23", "close": 139.48, "volume": 2846229.0}, {"date": "2025-09-24", "close": 138.42, "volume": 2367329.0}, {"date": "2025-09-25", "close": 137.17, "volume": 2808129.0}, {"date": "2025-09-26", "close": 141.93, "volume": 3796081.0}, {"date": "2025-09-29", "close": 144.12, "volume": 2318615.0}, {"date": "2025-09-30", "close": 145.67, "volume": 2088155.0}, {"date": "2025-10-01", "close": 151.72, "volume": 3107595.0}, {"date": "2025-10-02", "close": 152.66, "volume": 2280349.0}, {"date": "2025-10-03", "close": 151.45, "volume": 1762382.0}, {"date": "2025-10-06", "close": 153.25, "volume": 3005677.0}, {"date": "2025-10-07", "close": 151.48, "volume": 2718482.0}, {"date": "2025-10-08", "close": 159.66, "volume": 1981300.0}, {"date": "2025-10-09", "close": 163.61, "volume": 2365981.0}, {"date": "2025-10-10", "close": 155.94, "volume": 3059253.0}, {"date": "2025-10-13", "close": 164.78, "volume": 2884671.0}, {"date": "2025-10-14", "close": 164.82, "volume": 1738638.0}, {"date": "2025-10-15", "close": 168.71, "volume": 2401762.0}, {"date": "2025-10-16", "close": 170.78, "volume": 2615934.0}, {"date": "2025-10-17", "close": 170.95, "volume": 1965779.0}, {"date": "2025-10-20", "close": 173.12, "volume": 2011113.0}, {"date": "2025-10-21", "close": 169.71, "volume": 2083714.0}, {"date": "2025-10-22", "close": 164.48, "volume": 3091089.0}, {"date": "2025-10-23", "close": 172.58, "volume": 2242312.0}, {"date": "2025-10-24", "close": 179.05, "volume": 1851416.0}, {"date": "2025-10-27", "close": 182.54, "volume": 1909546.0}, {"date": "2025-10-28", "close": 183.04, "volume": 2597271.0}, {"date": "2025-10-29", "close": 189.27, "volume": 2589072.0}, {"date": "2025-10-30", "close": 188.96, "volume": 1940986.0}, {"date": "2025-10-31", "close": 189.92, "volume": 2146403.0}, {"date": "2025-11-03", "close": 189.56, "volume": 1725688.0}, {"date": "2025-11-04", "close": 182.87, "volume": 3044936.0}, {"date": "2025-11-05", "close": 195.81, "volume": 2782498.0}, {"date": "2025-11-06", "close": 201.46, "volume": 2830103.0}, {"date": "2025-11-07", "close": 199.26, "volume": 3331092.0}, {"date": "2025-11-10", "close": 208.74, "volume": 3523332.0}, {"date": "2025-11-11", "close": 207.43, "volume": 2880073.0}, {"date": "2025-11-12", "close": 209.52, "volume": 2188774.0}, {"date": "2025-11-13", "close": 194.21, "volume": 3621692.0}, {"date": "2025-11-14", "close": 191.71, "volume": 5734247.0}, {"date": "2025-11-17", "close": 191.78, "volume": 3143581.0}, {"date": "2025-11-18", "close": 187.0, "volume": 3498822.0}, {"date": "2025-11-19", "close": 188.78, "volume": 2725935.0}, {"date": "2025-11-20", "close": 176.45, "volume": 3939225.0}, {"date": "2025-11-21", "close": 178.26, "volume": 3812615.0}, {"date": "2025-11-24", "close": 194.7, "volume": 14026590.0}, {"date": "2025-11-25", "close": 196.24, "volume": 2114001.0}, {"date": "2025-11-26", "close": 200.29, "volume": 2033251.0}, {"date": "2025-11-28", "close": 204.21, "volume": 1262367.0}, {"date": "2025-12-01", "close": 200.92, "volume": 2303788.0}, {"date": "2025-12-02", "close": 202.5, "volume": 2282793.0}, {"date": "2025-12-03", "close": 193.35, "volume": 3809096.0}, {"date": "2025-12-04", "close": 195.73, "volume": 2447334.0}, {"date": "2025-12-05", "close": 201.71, "volume": 2332252.0}, {"date": "2025-12-08", "close": 212.93, "volume": 3774979.0}, {"date": "2025-12-09", "close": 214.35, "volume": 3288538.0}, {"date": "2025-12-10", "close": 221.85, "volume": 3822244.0}, {"date": "2025-12-11", "close": 242.37, "volume": 8607334.0}, {"date": "2025-12-12", "close": 218.44, "volume": 4664456.0}, {"date": "2025-12-15", "close": 216.18, "volume": 2686549.0}, {"date": "2025-12-16", "close": 209.84, "volume": 2727491.0}, {"date": "2025-12-17", "close": 203.9, "volume": 2365593.0}, {"date": "2025-12-18", "close": 210.71, "volume": 3057063.0}, {"date": "2025-12-19", "close": 230.34, "volume": 4528342.0}, {"date": "2025-12-22", "close": 236.75, "volume": 2811431.0}, {"date": "2025-12-23", "close": 240.29, "volume": 1802104.0}, {"date": "2025-12-24", "close": 240.28, "volume": 833187.0}, {"date": "2025-12-26", "close": 241.68, "volume": 946948.0}, {"date": "2025-12-29", "close": 239.0, "volume": 1755855.0}, {"date": "2025-12-30", "close": 238.36, "volume": 1162997.0}, {"date": "2025-12-31", "close": 233.87, "volume": 1170437.0}, {"date": "2026-01-02", "close": 246.06, "volume": 1985028.0}, {"date": "2026-01-05", "close": 230.9, "volume": 3215877.0}, {"date": "2026-01-06", "close": 254.19, "volume": 3456173.0}, {"date": "2026-01-07", "close": 259.27, "volume": 3220749.0}, {"date": "2026-01-08", "close": 225.21, "volume": 4574054.0}, {"date": "2026-01-09", "close": 230.56, "volume": 2772432.0}, {"date": "2026-01-12", "close": 234.26, "volume": 2240021.0}, {"date": "2026-01-13", "close": 246.42, "volume": 1699219.0}, {"date": "2026-01-14", "close": 238.38, "volume": 1776694.0}, {"date": "2026-01-15", "close": 243.79, "volume": 1747677.0}, {"date": "2026-01-16", "close": 243.42, "volume": 2056229.0}, {"date": "2026-01-20", "close": 241.21, "volume": 2738165.0}, {"date": "2026-01-21", "close": 231.89, "volume": 2884938.0}, {"date": "2026-01-22", "close": 230.03, "volume": 2094952.0}, {"date": "2026-01-23", "close": 229.14, "volume": 1806218.0}, {"date": "2026-01-26", "close": 232.23, "volume": 1471885.0}, {"date": "2026-01-27", "close": 247.52, "volume": 1971261.0}, {"date": "2026-01-28", "close": 257.3, "volume": 2072972.0}, {"date": "2026-01-29", "close": 253.53, "volume": 2262449.0}, {"date": "2026-01-30", "close": 251.81, "volume": 3246929.0}, {"date": "2026-02-02", "close": 268.49, "volume": 2534015.0}, {"date": "2026-02-03", "close": 276.52, "volume": 3186562.0}, {"date": "2026-02-04", "close": 253.5, "volume": 5577101.0}, {"date": "2026-02-05", "close": 252.98, "volume": 3316187.0}, {"date": "2026-02-06", "close": 271.32, "volume": 33471360.0}, {"date": "2026-02-09", "close": 289.68, "volume": 4303788.0}, {"date": "2026-02-10", "close": 298.7, "volume": 2274468.0}, {"date": "2026-02-11", "close": 297.25, "volume": 3525878.0}, {"date": "2026-02-12", "close": 292.96, "volume": 2871527.0}, {"date": "2026-02-13", "close": 303.92, "volume": 3088177.0}, {"date": "2026-02-17", "close": 302.33, "volume": 2182171.0}, {"date": "2026-02-18", "close": 310.96, "volume": 2223837.0}, {"date": "2026-02-19", "close": 318.41, "volume": 2389495.0}, {"date": "2026-02-20", "close": 334.95, "volume": 2527668.0}, {"date": "2026-02-23", "close": 344.84, "volume": 2197402.0}, {"date": "2026-02-24", "close": 342.7, "volume": 2270180.0}, {"date": "2026-02-25", "close": 353.33, "volume": 2348344.0}, {"date": "2026-02-26", "close": 341.16, "volume": 2612883.0}, {"date": "2026-02-27", "close": 348.7, "volume": 3083021.0}, {"date": "2026-03-02", "close": 353.73, "volume": 2527510.0}, {"date": "2026-03-03", "close": 333.07, "volume": 3014089.0}, {"date": "2026-03-04", "close": 343.55, "volume": 2708630.0}, {"date": "2026-03-05", "close": 299.3, "volume": 7851824.0}, {"date": "2026-03-06", "close": 294.17, "volume": 3924162.0}, {"date": "2026-03-09", "close": 318.54, "volume": 3070255.0}, {"date": "2026-03-10", "close": 337.36, "volume": 3020891.0}, {"date": "2026-03-11", "close": 339.95, "volume": 2063731.0}, {"date": "2026-03-12", "close": 336.83, "volume": 2641061.0}, {"date": "2026-03-13", "close": 337.38, "volume": 2425790.0}, {"date": "2026-03-16", "close": 363.88, "volume": 3759723.0}, {"date": "2026-03-17", "close": 370.05, "volume": 3263987.0}, {"date": "2026-03-18", "close": 385.26, "volume": 4159451.0}, {"date": "2026-03-19", "close": 412.58, "volume": 3934558.0}, {"date": "2026-03-20", "close": 383.89, "volume": 5809564.0}, {"date": "2026-03-23", "close": 407.9, "volume": 3544005.0}, {"date": "2026-03-24", "close": 429.38, "volume": 3382007.0}, {"date": "2026-03-25", "close": 437.7, "volume": 2670787.0}, {"date": "2026-03-26", "close": 387.99, "volume": 3719886.0}, {"date": "2026-03-27", "close": 401.61, "volume": 2518013.0}, {"date": "2026-03-30", "close": 365.0, "volume": 3512374.0}, {"date": "2026-03-31", "close": 388.23, "volume": 3020976.0}, {"date": "2026-04-01", "close": 415.39, "volume": 2677105.0}, {"date": "2026-04-02", "close": 447.76, "volume": 3617746.0}, {"date": "2026-04-06", "close": 434.26, "volume": 1939070.0}, {"date": "2026-04-07", "close": 447.88, "volume": 1969528.0}, {"date": "2026-04-08", "close": 494.01, "volume": 4110400.0}, {"date": "2026-04-09", "close": 487.38, "volume": 3280367.0}, {"date": "2026-04-10", "close": 496.02, "volume": 2498395.0}, {"date": "2026-04-13", "close": 479.9, "volume": 3048391.0}, {"date": "2026-04-14", "close": 467.19, "volume": 3429530.0}, {"date": "2026-04-15", "close": 475.76, "volume": 3041125.0}, {"date": "2026-04-16", "close": 495.17, "volume": 2298719.0}, {"date": "2026-04-17", "close": 507.43, "volume": 1926270.0}, {"date": "2026-04-20", "close": 503.27, "volume": 1963473.0}, {"date": "2026-04-21", "close": 505.93, "volume": 1805652.0}, {"date": "2026-04-22", "close": 498.97, "volume": 2778042.0}, {"date": "2026-04-23", "close": 515.85, "volume": 2281939.0}, {"date": "2026-04-24", "close": 520.8, "volume": 1418284.0}, {"date": "2026-04-27", "close": 506.34, "volume": 1684236.0}, {"date": "2026-04-28", "close": 473.69, "volume": 3103069.0}, {"date": "2026-04-29", "close": 475.39, "volume": 1830424.0}, {"date": "2026-04-30", "close": 527.58, "volume": 2665450.0}, {"date": "2026-05-01", "close": 535.29, "volume": 1733825.0}, {"date": "2026-05-04", "close": 538.51, "volume": 1198633.0}, {"date": "2026-05-05", "close": 544.75, "volume": 1632380.0}, {"date": "2026-05-06", "close": 576.79, "volume": 2244799.0}, {"date": "2026-05-07", "close": 538.76, "volume": 3546930.0}, {"date": "2026-05-08", "close": 548.11, "volume": 1501585.0}, {"date": "2026-05-11", "close": 581.47, "volume": 2380716.0}, {"date": "2026-05-12", "close": 577.15, "volume": 1603667.0}, {"date": "2026-05-13", "close": 577.9, "volume": 1272676.0}, {"date": "2026-05-14", "close": 591.57, "volume": 1121895.0}, {"date": "2026-05-15", "close": 554.46, "volume": 2423358.0}, {"date": "2026-05-18", "close": 524.53, "volume": 2502785.0}, {"date": "2026-05-19", "close": 541.92, "volume": 2331485.0}, {"date": "2026-05-20", "close": 554.76, "volume": 1985867.0}, {"date": "2026-05-21", "close": 587.23, "volume": 1548472.0}, {"date": "2026-05-22", "close": 583.74, "volume": 1622005.0}, {"date": "2026-05-26", "close": 602.39, "volume": 1410999.0}, {"date": "2026-05-27", "close": 582.08, "volume": 1754896.0}, {"date": "2026-05-28", "close": 570.18, "volume": 1821600.0}, {"date": "2026-05-29", "close": 580.23, "volume": 3865952.0}, {"date": "2026-06-01", "close": 569.61, "volume": 2894237.0}, {"date": "2026-06-02", "close": 627.0, "volume": 2725851.0}, {"date": "2026-06-03", "close": 620.37, "volume": 2654015.0}, {"date": "2026-06-04", "close": 535.63, "volume": 7611820.0}, {"date": "2026-06-05", "close": 488.21, "volume": 4195421.0}, {"date": "2026-06-08", "close": 466.67, "volume": 5635282.0}, {"date": "2026-06-09", "close": 439.34, "volume": 7863859.0}, {"date": "2026-06-10", "close": 434.65, "volume": 3869932.0}, {"date": "2026-06-11", "close": 445.22, "volume": 3000405.0}, {"date": "2026-06-12", "close": 445.98, "volume": 2665183.0}, {"date": "2026-06-15", "close": 463.41, "volume": 3955900.0}, {"date": "2026-06-16", "close": 430.3, "volume": 4210629.0}, {"date": "2026-06-17", "close": 436.72, "volume": 2883827.0}, {"date": "2026-06-18", "close": 428.22, "volume": 4297293.0}, {"date": "2026-06-22", "close": 460.33, "volume": 3863828.0}, {"date": "2026-06-23", "close": 459.85, "volume": 3816527.0}, {"date": "2026-06-24", "close": 463.51, "volume": 2801981.0}, {"date": "2026-06-25", "close": 484.69, "volume": 3558877.0}, {"date": "2026-06-26", "close": 479.5, "volume": 8736146.0}, {"date": "2026-06-29", "close": 478.93, "volume": 4074918.0}, {"date": "2026-06-30", "close": 490.56, "volume": 2445463.0}, {"date": "2026-07-01", "close": 462.44, "volume": 2042939.0}, {"date": "2026-07-02", "close": 422.46, "volume": 2155633.0}, {"date": "2026-07-06", "close": 433.83, "volume": 1329637.0}, {"date": "2026-07-07", "close": 418.91, "volume": 1815721.0}, {"date": "2026-07-08", "close": 440.97, "volume": 1826215.0}, {"date": "2026-07-09", "close": 462.34, "volume": 2045421.0}, {"date": "2026-07-10", "close": 460.72, "volume": 1283347.0}, {"date": "2026-07-13", "close": 445.44, "volume": 1220453.0}, {"date": "2026-07-14", "close": 446.93, "volume": 1247171.0}, {"date": "2026-07-15", "close": 418.46, "volume": 1655773.0}, {"date": "2026-07-16", "close": 388.81, "volume": 2602476.0}, {"date": "2026-07-17", "close": 374.41, "volume": 3366056.0}, {"date": "2026-07-20", "close": 378.77, "volume": 1757436.0}, {"date": "2026-07-21", "close": 408.73, "volume": 2036385.0}, {"date": "2026-07-22", "close": 397.16, "volume": 1755662.0}, {"date": "2026-07-23", "close": 407.53, "volume": 1803707.0}, {"date": "2026-07-24", "close": 390.96, "volume": 1489247.0}, {"date": "2026-07-27", "close": 377.27, "volume": 1513129.0}, {"date": "2026-07-28", "close": 350.51, "volume": 4180798.0}, {"date": "2026-07-29", "close": 330.37, "volume": 2634856.0}, {"date": "2026-07-30", "close": 372.07, "volume": 2464340.0}, {"date": "2026-07-31", "close": 377.05, "volume": 1948363.0}, {"date": "2026-08-03", "close": 390.76, "volume": 1243704.0}, {"date": "2026-08-04", "close": 411.13, "volume": 2069060.0}, {"date": "2026-08-05", "close": 408.83, "volume": 1773949.0}, {"date": "2026-08-06", "close": 403.76, "volume": 1354110.0}, {"date": "2026-08-07", "close": 412.39, "volume": 1887192.0}], "refreshing": true}