{"ticker": "CSGP", "overview": {"cik": "1057352", "ticker": "CSGP", "name": "COSTAR GROUP, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001057352-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001472762-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001351689-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001965301-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-052968", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002146463-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001472762-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001500076-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0002146463-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "Employee share plan", "accession": "0001193125-26-323889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001057352-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001057352-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001057352-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001701994-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001057352-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001497570-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001449719-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001351689-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001742356-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001390194-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001796961-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045326", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001472762-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-246361", "price_sensitive": true}]}, "description": "COSTAR GROUP, INC. trades as CSGP on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 31 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $253.11K. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 253109.64, "net": -253109.64, "insiders": 2, "first_date": "2026-08-05", "last_date": "2026-08-07"}, "metrics": {"ticker": "CSGP", "has_prices": true, "as_of": "2026-08-07", "last": 30.24, "prev_close": 29.58, "change": 0.6600000000000001, "change_pct": 0.022312373225152136, "session_volume": 6205720.0, "vwap_5": 29.960362679468023, "vwap_20": 29.175297940520768, "vwap_60": 30.860813056366187, "vwap_250": 48.6450499923071, "high_52w": 70.44, "low_52w": 27.14, "avg_volume_20": 8217286.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066186", "src": "INSIDERS", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Robin Jack Rossmann", "who_key": "Rossmann Robin Jack", "role": "Chief  Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24192.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CSGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146463/000162828026066186/0001628280-26-066186-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26800}, {"id": "HOUSE-2026-20035390-T14", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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": "Hon. Gilbert Cisneros files a buy in CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "13DG-0001017918-26-000058", "src": "13DG", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Business Services, NEC", "country": "United States", "headline": "BAMCO INC /NY/ takes a 4.58% passive stake in CSGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000058-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001472762-26-000012", "src": "INSIDERS", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Cynthia Cammett Cann", "who_key": "Cann Cynthia Cammett", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 147374.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $147K of CSGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1472762/000147276226000012/0001472762-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001351689-26-000005", "src": "INSIDERS", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "John W. Hill", "who_key": "Hill John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105735.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims CSGP: $106K", "source_url": "https://www.sec.gov/Archives/edgar/data/1351689/000135168926000005/0001351689-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129040}, {"id": "0001500076-26-000010", "src": "INSIDERS", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Frederick G. Saint", "who_key": "SAINT FREDERICK G.", "role": "President, Marketplaces", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41299.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on CSGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500076/000150007626000010/0001500076-26-000010-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134800}, {"id": "0001472762-26-000010", "src": "INSIDERS", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Cynthia Cammett Cann", "who_key": "Cann Cynthia Cammett", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30974.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CSGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472762/000147276226000010/0001472762-26-000010-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134800}, {"id": "0002146463-26-000005", "src": "INSIDERS", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Robin Jack Rossmann", "who_key": "Rossmann Robin Jack", "role": "Chief  Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CSGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146463/000214646326000005/0002146463-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002100119-26-000343", "src": "13DG", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Costar Group, Inc.", "who_key": "COSTAR GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "COSTAR GROUP, INC. crosses 5% of CSGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057352/0002100119-26-000343-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000288", "src": "13DG", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Costar Group, Inc.", "who_key": "COSTAR GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "COSTAR GROUP, INC. crosses 5% of CSGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057352/0002100121-26-000288-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "HOUSE-2026-20034500-T18", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "t Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Capitol Hill trade: Hon. Gilbert Cisneros dumps CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}, {"id": "HOUSE-2026-20034285-T36", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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": "Hon. Gilbert Cisneros files a buy in CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337840}, {"id": "HOUSE-2026-20033983-T38", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Street Trust > Wells Fargo Advisors\nCoStar Group, Inc. - Common Stock", "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": "Hon. Gilbert Cisneros files a buy in CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401200}, {"id": "HOUSE-2026-20033762-T38", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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": "Hon. Gilbert Cisneros files a buy in CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471760}, {"id": "HOUSE-2025-20033455-T35", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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 CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552400}, {"id": "HOUSE-2025-20032248-T13", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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 CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574000}, {"id": "HOUSE-2025-20032129-T26", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "les Schwab Brokerage Account 924\nSP CoStar Group, Inc. - Common Stock", "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": "Hon. Lisa McClain sells CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581200}, {"id": "HOUSE-2025-20032248-T14", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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 CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585520}, {"id": "HOUSE-2025-20030932-T32", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "les Schwab Brokerage Account 924\nSP CoStar Group, Inc. - Common Stock", "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": "On the Hill: Hon. Lisa McClain buys CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643120}, {"id": "HOUSE-2025-20030901-T2", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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 CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661840}, {"id": "HOUSE-2025-20030901-T3", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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 CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693520}, {"id": "HOUSE-2025-20030634-T10", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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 CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706480}, {"id": "HOUSE-2025-20030634-T9", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up CSGP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710800}, {"id": "HOUSE-2025-20030634-T11", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Main Street Trust > Bank of America\nCoStar Group, Inc. - Common Stock", "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 CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713680}, {"id": "HOUSE-2025-20030433-T8", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nCoStar Group, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "Hon. Rob Bresnahan offloads CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772720}, {"id": "HOUSE-2025-20030387-T82", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "ndard Unit Trust\nD: Account Closing\nCoStar Group, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads CSGP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777040}, {"id": "HOUSE-2025-20027879-T16", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "d Unit Trust\nD: Portfolio Rebalance\nCoStar Group, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve files a buy in CSGP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887920}, {"id": "HOUSE-2025-20027837-T2", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "S: New\nS O: Bill's IRA\nD: 191216DR8\nCoStar Group, Inc. - Common Stock", "who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "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. William R. Keating adds CSGP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027837.pdf", "trade_date": "2025-01-21", "timestamp": "2025-01-21", "mins": 936880}, {"id": "HOUSE-2025-20026762-T10", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Merrill Lynch Tax Efficient Core\nJT CoStar Group, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "Hon. Julie Johnson sells CSGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945520}, {"id": "HOUSE-2023-20022948-T44", "src": "CONGRESS", "ticker": "CSGP", "cik": "", "company": "COSTAR GROUP, INC.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nCoStar Group, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys CSGP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875760}], "recent_buys": [], "institutional": [{"id": "13DG-0001017918-26-000058", "src": "13DG", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Business Services, NEC", "country": "United States", "headline": "BAMCO INC /NY/ takes a 4.58% passive stake in CSGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000058-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0002100119-26-000343", "src": "13DG", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Costar Group, Inc.", "who_key": "COSTAR GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "COSTAR GROUP, INC. crosses 5% of CSGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057352/0002100119-26-000343-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000288", "src": "13DG", "ticker": "CSGP", "cik": "1057352", "company": "COSTAR GROUP, INC.", "company_raw": "COSTAR GROUP, INC.", "who": "Costar Group, Inc.", "who_key": "COSTAR GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "COSTAR GROUP, INC. crosses 5% of CSGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057352/0002100121-26-000288-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CoStar Group, Inc. - Common Stock", "new_value": "COSTAR GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001057352", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001057352", "applied": 1, "detected_at": "2026-09-11T07:46:15.511889"}]}, "key_people": [{"who": "Cynthia Cammett Cann", "who_key": "Cann Cynthia Cammett", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 147374.64, "net": -147374.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147374.64, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472762/000147276226000012/0001472762-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 147374.64, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472762/000147276226000012/0001472762-26-000012-index.htm"}}, {"who": "John W. Hill", "who_key": "Hill John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 105735.0, "net": -105735.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105735.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1351689/000135168926000005/0001351689-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 105735.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1351689/000135168926000005/0001351689-26-000005-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 26012.0, "sold": 1001.0, "net": 25011.0, "trades": 13, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-06-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-01-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027837.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-01-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027837.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}}], "activity": [{"date": "2026-08-05", "net": -105735.0}, {"date": "2026-08-07", "net": -147374.64}, {"date": "2026-08-19", "net": 1001.0}], "announcements": [{"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001057352-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001472762-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001351689-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001965301-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-052968", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002146463-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001472762-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001500076-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0002146463-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "Employee share plan", "accession": "0001193125-26-323889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001057352-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001057352-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001057352-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001701994-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001057352-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001497570-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001449719-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001351689-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001742356-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001390194-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001796961-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045326", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001472762-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-246361", "price_sensitive": true}], "performance": {"ticker": "CSGP", "has_prices": true, "summary": {"n": 15, "avg": -0.5937025153998989, "win_rate": 0.0, "best": -0.3068989227595692, "worst": -0.6823195713835487, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 43.63, "return": -0.3068989227595692}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-28", "score": 0.0, "ref_price": 65.2, "return": -0.536196319018405}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 67.87, "return": -0.5544423161927214}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 75.19, "return": -0.59781885889081}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-30", "score": 0.0, "ref_price": 84.37, "return": -0.6415787602228281}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 86.31, "return": -0.6496350364963505}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 87.56, "return": -0.6546368204659663}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-31", "score": 0.0, "ref_price": 95.19, "return": -0.6823195713835487}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-09", "score": 0.0, "ref_price": 84.5, "return": -0.642130177514793}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 80.4, "return": -0.6238805970149255}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-06-27", "score": 0.0, "ref_price": 80.76, "return": -0.6255572065378902}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 81.26, "return": -0.6278611863155305}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 77.49, "return": -0.6097560975609756}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 74.16, "return": -0.5922330097087379}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 68.82, "return": -0.5605928509154315}]}, "price_series": [{"date": "2016-08-08", "close": 20.706, "volume": 819880.0}, {"date": "2016-08-09", "close": 20.747, "volume": 948940.0}, {"date": "2016-08-10", "close": 20.806, "volume": 1402150.0}, {"date": "2016-08-11", "close": 20.797, "volume": 1339590.0}, {"date": "2016-08-12", "close": 20.784, "volume": 2253590.0}, {"date": "2016-08-15", "close": 20.905, "volume": 1801160.0}, {"date": "2016-08-16", "close": 20.878, "volume": 1684200.0}, {"date": "2016-08-17", "close": 20.546, "volume": 1421040.0}, {"date": "2016-08-18", "close": 20.772, "volume": 1603040.0}, {"date": "2016-08-19", "close": 20.823, "volume": 781510.0}, {"date": "2016-08-22", "close": 20.761, "volume": 1706510.0}, {"date": "2016-08-23", "close": 20.86, "volume": 1257200.0}, {"date": "2016-08-24", "close": 20.651, "volume": 952570.0}, {"date": "2016-08-25", "close": 20.672, "volume": 917330.0}, {"date": "2016-08-26", "close": 20.795, "volume": 1511170.0}, {"date": "2016-08-29", "close": 20.731, "volume": 1451930.0}, {"date": "2016-08-30", "close": 20.502, "volume": 1553850.0}, {"date": "2016-08-31", "close": 20.725, "volume": 1228020.0}, {"date": "2016-09-01", "close": 21.008, "volume": 1412900.0}, {"date": "2016-09-02", "close": 21.305, "volume": 1200080.0}, {"date": "2016-09-06", "close": 21.445, "volume": 1269410.0}, {"date": "2016-09-07", "close": 21.61, "volume": 1535580.0}, {"date": "2016-09-08", "close": 21.653, "volume": 1556030.0}, {"date": "2016-09-09", "close": 20.569, "volume": 2286460.0}, {"date": "2016-09-12", "close": 21.1, "volume": 1752430.0}, {"date": "2016-09-13", "close": 20.681, "volume": 1766410.0}, {"date": "2016-09-14", "close": 20.709, "volume": 1249550.0}, {"date": "2016-09-15", "close": 21.188, "volume": 1748860.0}, {"date": "2016-09-16", "close": 21.039, "volume": 1178910.0}, {"date": "2016-09-19", "close": 21.101, "volume": 851520.0}, {"date": "2016-09-20", "close": 21.121, "volume": 876360.0}, {"date": "2016-09-21", "close": 21.56, "volume": 1031410.0}, {"date": "2016-09-22", "close": 21.864, "volume": 929260.0}, {"date": "2016-09-23", "close": 21.8, "volume": 2026870.0}, {"date": "2016-09-26", "close": 21.517, "volume": 1419950.0}, {"date": "2016-09-27", "close": 21.98, "volume": 1167680.0}, {"date": "2016-09-28", "close": 22.231, "volume": 2558900.0}, {"date": "2016-09-29", "close": 21.6115, "volume": 1306910.0}, {"date": "2016-09-30", "close": 21.653, "volume": 1782380.0}, {"date": "2016-10-03", "close": 21.549, "volume": 1323880.0}, {"date": "2016-10-04", "close": 21.428, "volume": 1133800.0}, {"date": "2016-10-05", "close": 21.575, "volume": 1193560.0}, {"date": "2016-10-06", "close": 21.415, "volume": 1200070.0}, {"date": "2016-10-07", "close": 21.157, "volume": 897060.0}, {"date": "2016-10-10", "close": 21.268, "volume": 911320.0}, {"date": "2016-10-11", "close": 20.895, "volume": 973310.0}, {"date": "2016-10-12", "close": 20.875, "volume": 1285190.0}, {"date": "2016-10-13", "close": 20.703, "volume": 1128490.0}, {"date": "2016-10-14", "close": 20.857, "volume": 2006530.0}, {"date": "2016-10-17", "close": 20.789, "volume": 787950.0}, {"date": "2016-10-18", "close": 20.975, "volume": 993360.0}, {"date": "2016-10-19", "close": 21.068, "volume": 1648220.0}, {"date": "2016-10-20", "close": 20.858, "volume": 1824290.0}, {"date": "2016-10-21", "close": 20.971, "volume": 1292720.0}, {"date": "2016-10-24", "close": 21.231, "volume": 1839960.0}, {"date": "2016-10-25", "close": 21.167, "volume": 1539950.0}, {"date": "2016-10-26", "close": 20.902, "volume": 1759440.0}, {"date": "2016-10-27", "close": 19.224, "volume": 12461310.0}, {"date": "2016-10-28", "close": 19.074, "volume": 4170960.0}, {"date": "2016-10-31", "close": 18.712, "volume": 5900040.0}, {"date": "2016-11-01", "close": 18.465, "volume": 3529900.0}, {"date": "2016-11-02", "close": 18.304, "volume": 3430750.0}, {"date": "2016-11-03", "close": 18.297, "volume": 2293040.0}, {"date": "2016-11-04", "close": 18.35, "volume": 2209840.0}, {"date": "2016-11-07", "close": 18.491, "volume": 2044080.0}, {"date": "2016-11-08", "close": 18.425, "volume": 1452070.0}, {"date": "2016-11-09", "close": 18.677, "volume": 2168880.0}, {"date": "2016-11-10", "close": 18.366, "volume": 2369600.0}, {"date": "2016-11-11", "close": 18.615, "volume": 3105430.0}, {"date": "2016-11-14", "close": 19.346, "volume": 5383110.0}, {"date": "2016-11-15", "close": 19.529, "volume": 4966810.0}, {"date": "2016-11-16", "close": 19.722, "volume": 2752060.0}, {"date": "2016-11-17", "close": 19.899, "volume": 3422940.0}, {"date": "2016-11-18", "close": 19.478, "volume": 2261260.0}, {"date": "2016-11-21", "close": 19.728, "volume": 2476660.0}, {"date": "2016-11-22", "close": 19.786, "volume": 1751080.0}, {"date": "2016-11-23", "close": 20.122, "volume": 1706270.0}, {"date": "2016-11-25", "close": 20.339, "volume": 1419840.0}, {"date": "2016-11-28", "close": 19.838, "volume": 3983350.0}, {"date": "2016-11-29", "close": 19.501, "volume": 3816800.0}, {"date": "2016-11-30", "close": 19.111, "volume": 17025440.0}, {"date": "2016-12-01", "close": 18.029, "volume": 4843540.0}, {"date": "2016-12-02", "close": 18.324, "volume": 3012300.0}, {"date": "2016-12-05", "close": 18.425, "volume": 2339770.0}, {"date": "2016-12-06", "close": 18.72, "volume": 5362680.0}, {"date": "2016-12-07", "close": 18.868, "volume": 2741270.0}, {"date": "2016-12-08", "close": 19.111, "volume": 3519860.0}, {"date": "2016-12-09", "close": 19.192, "volume": 3497600.0}, {"date": "2016-12-12", "close": 19.201, "volume": 2255550.0}, {"date": "2016-12-13", "close": 19.467, "volume": 2638200.0}, {"date": "2016-12-14", "close": 19.302, "volume": 2161880.0}, {"date": "2016-12-15", "close": 19.255, "volume": 2484640.0}, {"date": "2016-12-16", "close": 19.053, "volume": 2484020.0}, {"date": "2016-12-19", "close": 18.963, "volume": 1471920.0}, {"date": "2016-12-20", "close": 19.282, "volume": 1446150.0}, {"date": "2016-12-21", "close": 19.07, "volume": 1759430.0}, {"date": "2016-12-22", "close": 18.996, "volume": 1316930.0}, {"date": "2016-12-23", "close": 19.079, "volume": 1040460.0}, {"date": "2016-12-27", "close": 19.123, "volume": 847940.0}, {"date": "2016-12-28", "close": 19.063, "volume": 2398560.0}, {"date": "2016-12-29", "close": 18.794, "volume": 2765110.0}, {"date": "2016-12-30", "close": 18.849, "volume": 2020600.0}, {"date": "2017-01-03", "close": 18.615, "volume": 2597370.0}, {"date": "2017-01-04", "close": 19.08, "volume": 2449890.0}, {"date": "2017-01-05", "close": 19.147, "volume": 2098890.0}, {"date": "2017-01-06", "close": 19.177, "volume": 828810.0}, {"date": "2017-01-09", "close": 19.243, "volume": 1884450.0}, {"date": "2017-01-10", "close": 19.42, "volume": 1330050.0}, {"date": "2017-01-11", "close": 19.819, "volume": 2020680.0}, {"date": "2017-01-12", "close": 19.77, "volume": 1810420.0}, {"date": "2017-01-13", "close": 20.111, "volume": 1902710.0}, {"date": "2017-01-17", "close": 19.911, "volume": 1593390.0}, {"date": "2017-01-18", "close": 19.943, "volume": 1308650.0}, {"date": "2017-01-19", "close": 19.889, "volume": 1889630.0}, {"date": "2017-01-20", "close": 20.052, "volume": 2329940.0}, {"date": "2017-01-23", "close": 20.025, "volume": 2017060.0}, {"date": "2017-01-24", "close": 20.3, "volume": 1744040.0}, {"date": "2017-01-25", "close": 20.437, "volume": 959320.0}, {"date": "2017-01-26", "close": 20.336, "volume": 1159530.0}, {"date": "2017-01-27", "close": 20.264, "volume": 700840.0}, {"date": "2017-01-30", "close": 20.204, "volume": 897570.0}, {"date": "2017-01-31", "close": 20.21, "volume": 1312400.0}, {"date": "2017-02-01", "close": 20.329, "volume": 1701030.0}, {"date": "2017-02-02", "close": 20.143, "volume": 1123990.0}, {"date": "2017-02-03", "close": 20.364, "volume": 1133530.0}, {"date": "2017-02-06", "close": 20.364, "volume": 1383890.0}, {"date": "2017-02-07", "close": 20.44, "volume": 1133310.0}, {"date": "2017-02-08", "close": 20.349, "volume": 1235950.0}, {"date": "2017-02-09", "close": 20.381, "volume": 2101010.0}, {"date": "2017-02-10", "close": 20.416, "volume": 1511190.0}, {"date": "2017-02-13", "close": 20.564, "volume": 1187340.0}, {"date": "2017-02-14", "close": 20.531, "volume": 1149920.0}, {"date": "2017-02-15", "close": 20.722, "volume": 1212000.0}, {"date": "2017-02-16", "close": 20.853, "volume": 1310590.0}, {"date": "2017-02-17", "close": 20.969, "volume": 869570.0}, {"date": "2017-02-21", "close": 21.137, "volume": 1986960.0}, {"date": "2017-02-22", "close": 21.002, "volume": 1712190.0}, {"date": "2017-02-23", "close": 20.167, "volume": 4764280.0}, {"date": "2017-02-24", "close": 20.134, "volume": 1625770.0}, {"date": "2017-02-27", "close": 20.399, "volume": 3171640.0}, {"date": "2017-02-28", "close": 20.318, "volume": 2428880.0}, {"date": "2017-03-01", "close": 20.68, "volume": 2015030.0}, {"date": "2017-03-02", "close": 20.491, "volume": 1339320.0}, {"date": "2017-03-03", "close": 20.613, "volume": 1221750.0}, {"date": "2017-03-06", "close": 20.578, "volume": 985610.0}, {"date": "2017-03-07", "close": 20.492, "volume": 1855150.0}, {"date": "2017-03-08", "close": 20.604, "volume": 1196130.0}, {"date": "2017-03-09", "close": 20.719, "volume": 1679790.0}, {"date": "2017-03-10", "close": 20.518, "volume": 1336180.0}, {"date": "2017-03-13", "close": 20.562, "volume": 1253040.0}, {"date": "2017-03-14", "close": 20.504, "volume": 1324200.0}, {"date": "2017-03-15", "close": 20.499, "volume": 1670560.0}, {"date": "2017-03-16", "close": 20.677, "volume": 1079890.0}, {"date": "2017-03-17", "close": 20.509, "volume": 1741760.0}, {"date": "2017-03-20", "close": 20.703, "volume": 1808200.0}, {"date": "2017-03-21", "close": 20.524, "volume": 3115230.0}, {"date": "2017-03-22", "close": 20.453, "volume": 2624940.0}, {"date": "2017-03-23", "close": 20.624, "volume": 2726210.0}, {"date": "2017-03-24", "close": 20.774, "volume": 2288990.0}, {"date": "2017-03-27", "close": 20.863, "volume": 2118200.0}, {"date": "2017-03-28", "close": 20.693, "volume": 2041100.0}, {"date": "2017-03-29", "close": 20.915, "volume": 1936970.0}, {"date": "2017-03-30", "close": 20.673, "volume": 1579480.0}, {"date": "2017-03-31", "close": 20.722, "volume": 2746350.0}, {"date": "2017-04-03", "close": 20.742, "volume": 1285710.0}, {"date": "2017-04-04", "close": 20.599, "volume": 1405990.0}, {"date": "2017-04-05", "close": 20.577, "volume": 1120070.0}, {"date": "2017-04-06", "close": 20.643, "volume": 1512390.0}, {"date": "2017-04-07", "close": 20.664, "volume": 1233270.0}, {"date": "2017-04-10", "close": 20.701, "volume": 1287760.0}, {"date": "2017-04-11", "close": 20.54, "volume": 857320.0}, {"date": "2017-04-12", "close": 20.462, "volume": 1403520.0}, {"date": "2017-04-13", "close": 20.452, "volume": 1371840.0}, {"date": "2017-04-17", "close": 20.72, "volume": 954580.0}, {"date": "2017-04-18", "close": 20.937, "volume": 1122920.0}, {"date": "2017-04-19", "close": 21.232, "volume": 1006890.0}, {"date": "2017-04-20", "close": 21.556, "volume": 1174230.0}, {"date": "2017-04-21", "close": 21.532, "volume": 1304520.0}, {"date": "2017-04-24", "close": 21.713, "volume": 935650.0}, {"date": "2017-04-25", "close": 21.612, "volume": 908470.0}, {"date": "2017-04-26", "close": 21.936, "volume": 1509420.0}, {"date": "2017-04-27", "close": 23.671, "volume": 5123490.0}, {"date": "2017-04-28", "close": 24.089, "volume": 4059960.0}, {"date": "2017-05-01", "close": 24.254, "volume": 3448950.0}, {"date": "2017-05-02", "close": 24.477, "volume": 2497510.0}, {"date": "2017-05-03", "close": 24.631, "volume": 2644340.0}, {"date": "2017-05-04", "close": 24.859, "volume": 2017020.0}, {"date": "2017-05-05", "close": 25.28, "volume": 2712870.0}, {"date": "2017-05-08", "close": 25.182, "volume": 1983860.0}, {"date": "2017-05-09", "close": 25.225, "volume": 3675220.0}, {"date": "2017-05-10", "close": 25.245, "volume": 2056770.0}, {"date": "2017-05-11", "close": 25.288, "volume": 1024320.0}, {"date": "2017-05-12", "close": 25.213, "volume": 1847860.0}, {"date": "2017-05-15", "close": 25.563, "volume": 1827170.0}, {"date": "2017-05-16", "close": 25.562, "volume": 1494070.0}, {"date": "2017-05-17", "close": 25.081, "volume": 1607600.0}, {"date": "2017-05-18", "close": 25.175, "volume": 1753760.0}, {"date": "2017-05-19", "close": 25.375, "volume": 1306400.0}, {"date": "2017-05-22", "close": 25.836, "volume": 1771650.0}, {"date": "2017-05-23", "close": 25.6, "volume": 2075880.0}, {"date": "2017-05-24", "close": 25.8, "volume": 1491460.0}, {"date": "2017-05-25", "close": 25.952, "volume": 2245040.0}, {"date": "2017-05-26", "close": 25.896, "volume": 906500.0}, {"date": "2017-05-30", "close": 25.941, "volume": 3182630.0}, {"date": "2017-05-31", "close": 26.157, "volume": 1642510.0}, {"date": "2017-06-01", "close": 26.216, "volume": 1475580.0}, {"date": "2017-06-02", "close": 26.223, "volume": 1571740.0}, {"date": "2017-06-05", "close": 26.144, "volume": 1067370.0}, {"date": "2017-06-06", "close": 25.83, "volume": 1740030.0}, {"date": "2017-06-07", "close": 25.973, "volume": 1239910.0}, {"date": "2017-06-08", "close": 26.296, "volume": 874560.0}, {"date": "2017-06-09", "close": 25.255, "volume": 3098700.0}, {"date": "2017-06-12", "close": 24.861, "volume": 3236480.0}, {"date": "2017-06-13", "close": 24.998, "volume": 1508830.0}, {"date": "2017-06-14", "close": 25.303, "volume": 1228800.0}, {"date": "2017-06-15", "close": 25.134, "volume": 1712370.0}, {"date": "2017-06-16", "close": 25.631, "volume": 2548750.0}, {"date": "2017-06-19", "close": 26.047, "volume": 1784710.0}, {"date": "2017-06-20", "close": 26.104, "volume": 2268980.0}, {"date": "2017-06-21", "close": 25.869, "volume": 1906810.0}, {"date": "2017-06-22", "close": 26.144, "volume": 1403440.0}, {"date": "2017-06-23", "close": 26.693, "volume": 2369480.0}, {"date": "2017-06-26", "close": 26.394, "volume": 1996830.0}, {"date": "2017-06-27", "close": 26.278, "volume": 2521190.0}, {"date": "2017-06-28", "close": 26.543, "volume": 959780.0}, {"date": "2017-06-29", "close": 25.98, "volume": 4330880.0}, {"date": "2017-06-30", "close": 26.36, "volume": 3159460.0}, {"date": "2017-07-03", "close": 26.36, "volume": 1294560.0}, {"date": "2017-07-05", "close": 26.681, "volume": 2600840.0}, {"date": "2017-07-06", "close": 26.603, "volume": 4047640.0}, {"date": "2017-07-07", "close": 27.08, "volume": 1677140.0}, {"date": "2017-07-10", "close": 27.388, "volume": 2875550.0}, {"date": "2017-07-11", "close": 27.545, "volume": 2973310.0}, {"date": "2017-07-12", "close": 27.354, "volume": 3718700.0}, {"date": "2017-07-13", "close": 27.3, "volume": 1338880.0}, {"date": "2017-07-14", "close": 27.162, "volume": 1416050.0}, {"date": "2017-07-17", "close": 27.067, "volume": 3920580.0}, {"date": "2017-07-18", "close": 27.299, "volume": 1475120.0}, {"date": "2017-07-19", "close": 27.878, "volume": 2870130.0}, {"date": "2017-07-20", "close": 27.786, "volume": 2988960.0}, {"date": "2017-07-21", "close": 27.7, "volume": 896710.0}, {"date": "2017-07-24", "close": 27.882, "volume": 3899540.0}, {"date": "2017-07-25", "close": 28.197, "volume": 2512560.0}, {"date": "2017-07-26", "close": 28.132, "volume": 2292410.0}, {"date": "2017-07-27", "close": 27.445, "volume": 3378690.0}, {"date": "2017-07-28", "close": 27.421, "volume": 2016480.0}, {"date": "2017-07-31", "close": 27.555, "volume": 2537390.0}, {"date": "2017-08-01", "close": 27.525, "volume": 1946530.0}, {"date": "2017-08-02", "close": 27.357, "volume": 1793480.0}, {"date": "2017-08-03", "close": 27.503, "volume": 876830.0}, {"date": "2017-08-04", "close": 27.473, "volume": 1314270.0}, {"date": "2017-08-07", "close": 27.821, "volume": 1546820.0}, {"date": "2017-08-08", "close": 27.954, "volume": 1368180.0}, {"date": "2017-08-09", "close": 28.118, "volume": 1122400.0}, {"date": "2017-08-10", "close": 27.917, "volume": 1484040.0}, {"date": "2017-08-11", "close": 27.988, "volume": 1787550.0}, {"date": "2017-08-14", "close": 28.465, "volume": 1127540.0}, {"date": "2017-08-15", "close": 28.2, "volume": 1066580.0}, {"date": "2017-08-16", "close": 28.33, "volume": 828360.0}, {"date": "2017-08-17", "close": 28.087, "volume": 1674520.0}, {"date": "2017-08-18", "close": 27.896, "volume": 1001900.0}, {"date": "2017-08-21", "close": 27.833, "volume": 1335310.0}, {"date": "2017-08-22", "close": 28.305, "volume": 1885570.0}, {"date": "2017-08-23", "close": 28.4, "volume": 1041130.0}, {"date": "2017-08-24", "close": 28.414, "volume": 1295580.0}, {"date": "2017-08-25", "close": 28.355, "volume": 959720.0}, {"date": "2017-08-28", "close": 28.137, "volume": 976870.0}, {"date": "2017-08-29", "close": 28.246, "volume": 1239700.0}, {"date": "2017-08-30", "close": 28.437, "volume": 1390490.0}, {"date": "2017-08-31", "close": 28.662, "volume": 1489300.0}, {"date": "2017-09-01", "close": 28.702, "volume": 965220.0}, {"date": "2017-09-05", "close": 28.219, "volume": 1187710.0}, {"date": "2017-09-06", "close": 28.147, "volume": 1319530.0}, {"date": "2017-09-07", "close": 28.231, "volume": 1699410.0}, {"date": "2017-09-08", "close": 28.04, "volume": 1522460.0}, {"date": "2017-09-11", "close": 28.156, "volume": 1216840.0}, {"date": "2017-09-12", "close": 28.212, "volume": 3416370.0}, {"date": "2017-09-13", "close": 27.526, "volume": 2585610.0}, {"date": "2017-09-14", "close": 27.461, "volume": 2085730.0}, {"date": "2017-09-15", "close": 27.78, "volume": 2737020.0}, {"date": "2017-09-18", "close": 27.663, "volume": 1807090.0}, {"date": "2017-09-19", "close": 28.06, "volume": 1391420.0}, {"date": "2017-09-20", "close": 28.21, "volume": 1316080.0}, {"date": "2017-09-21", "close": 28.023, "volume": 881080.0}, {"date": "2017-09-22", "close": 28.082, "volume": 1339130.0}, {"date": "2017-09-25", "close": 27.92, "volume": 1898820.0}, {"date": "2017-09-26", "close": 26.675, "volume": 2628730.0}, {"date": "2017-09-27", "close": 26.705, "volume": 2670560.0}, {"date": "2017-09-28", "close": 26.61, "volume": 3274960.0}, {"date": "2017-09-29", "close": 26.825, "volume": 13928400.0}, {"date": "2017-10-02", "close": 27.169, "volume": 3938030.0}, {"date": "2017-10-03", "close": 27.163, "volume": 3276740.0}, {"date": "2017-10-04", "close": 27.179, "volume": 3466100.0}, {"date": "2017-10-05", "close": 27.439, "volume": 1943870.0}, {"date": "2017-10-06", "close": 27.691, "volume": 2963080.0}, {"date": "2017-10-09", "close": 27.678, "volume": 1352050.0}, {"date": "2017-10-10", "close": 27.929, "volume": 2342510.0}, {"date": "2017-10-11", "close": 28.92, "volume": 4182960.0}, {"date": "2017-10-12", "close": 28.724, "volume": 2293590.0}, {"date": "2017-10-13", "close": 28.702, "volume": 3917060.0}, {"date": "2017-10-16", "close": 28.622, "volume": 1820560.0}, {"date": "2017-10-17", "close": 28.372, "volume": 1381270.0}, {"date": "2017-10-18", "close": 28.375, "volume": 1403800.0}, {"date": "2017-10-19", "close": 28.0475, "volume": 1523030.0}, {"date": "2017-10-20", "close": 28.256, "volume": 1233760.0}, {"date": "2017-10-23", "close": 28.37, "volume": 1161090.0}, {"date": "2017-10-24", "close": 28.074, "volume": 2041730.0}, {"date": "2017-10-25", "close": 27.841, "volume": 2530530.0}, {"date": "2017-10-26", "close": 28.925, "volume": 7495850.0}, {"date": "2017-10-27", "close": 29.938, "volume": 4300610.0}, {"date": "2017-10-30", "close": 29.45, "volume": 2168410.0}, {"date": "2017-10-31", "close": 29.575, "volume": 2909020.0}, {"date": "2017-11-01", "close": 29.513, "volume": 1962760.0}, {"date": "2017-11-02", "close": 29.362, "volume": 1874560.0}, {"date": "2017-11-03", "close": 29.578, "volume": 1501840.0}, {"date": "2017-11-06", "close": 29.988, "volume": 1487800.0}, {"date": "2017-11-07", "close": 29.936, "volume": 1655200.0}, {"date": "2017-11-08", "close": 30.07, "volume": 2133910.0}, {"date": "2017-11-09", "close": 29.929, "volume": 1801080.0}, {"date": "2017-11-10", "close": 29.668, "volume": 1378490.0}, {"date": "2017-11-13", "close": 29.643, "volume": 1291620.0}, {"date": "2017-11-14", "close": 29.905, "volume": 2130300.0}, {"date": "2017-11-15", "close": 29.731, "volume": 1049870.0}, {"date": "2017-11-16", "close": 30.353, "volume": 2206750.0}, {"date": "2017-11-17", "close": 30.474, "volume": 2239720.0}, {"date": "2017-11-20", "close": 30.663, "volume": 1752220.0}, {"date": "2017-11-21", "close": 30.797, "volume": 1721900.0}, {"date": "2017-11-22", "close": 30.88, "volume": 1637790.0}, {"date": "2017-11-24", "close": 31.019, "volume": 659070.0}, {"date": "2017-11-27", "close": 30.949, "volume": 1707870.0}, {"date": "2017-11-28", "close": 30.742, "volume": 2003910.0}, {"date": "2017-11-29", "close": 30.186, "volume": 2002790.0}, {"date": "2017-11-30", "close": 30.497, "volume": 2749330.0}, {"date": "2017-12-01", "close": 30.201, "volume": 2493320.0}, {"date": "2017-12-04", "close": 29.577, "volume": 1863320.0}, {"date": "2017-12-05", "close": 29.259, "volume": 2028340.0}, {"date": "2017-12-06", "close": 29.321, "volume": 2924410.0}, {"date": "2017-12-07", "close": 29.182, "volume": 2311080.0}, {"date": "2017-12-08", "close": 29.234, "volume": 2455630.0}, {"date": "2017-12-11", "close": 29.05, "volume": 3168050.0}, {"date": "2017-12-12", "close": 28.783, "volume": 6008070.0}, {"date": "2017-12-13", "close": 29.116, "volume": 3573560.0}, {"date": "2017-12-14", "close": 28.78, "volume": 3420550.0}, {"date": "2017-12-15", "close": 29.486, "volume": 4501200.0}, {"date": "2017-12-18", "close": 29.725, "volume": 3690010.0}, {"date": "2017-12-19", "close": 29.886, "volume": 3262680.0}, {"date": "2017-12-20", "close": 29.692, "volume": 1024560.0}, {"date": "2017-12-21", "close": 29.858, "volume": 2592490.0}, {"date": "2017-12-22", "close": 29.979, "volume": 1528790.0}, {"date": "2017-12-26", "close": 29.486, "volume": 2116030.0}, {"date": "2017-12-27", "close": 29.407, "volume": 1733160.0}, {"date": "2017-12-28", "close": 29.56, "volume": 897090.0}, {"date": "2017-12-29", "close": 29.695, "volume": 2039210.0}, {"date": "2018-01-02", "close": 29.679, "volume": 2263720.0}, {"date": "2018-01-03", "close": 30.75, "volume": 2801970.0}, {"date": "2018-01-04", "close": 30.911, "volume": 2057050.0}, {"date": "2018-01-05", "close": 31.139, "volume": 1422260.0}, {"date": "2018-01-08", "close": 31.397, "volume": 1434540.0}, {"date": "2018-01-09", "close": 31.466, "volume": 1372900.0}, {"date": "2018-01-10", "close": 31.444, "volume": 907280.0}, {"date": "2018-01-11", "close": 31.731, "volume": 1153340.0}, {"date": "2018-01-12", "close": 32.202, "volume": 2394410.0}, {"date": "2018-01-16", "close": 31.906, "volume": 2737290.0}, {"date": "2018-01-17", "close": 32.196, "volume": 2017180.0}, {"date": "2018-01-18", "close": 33.64, "volume": 6212560.0}, {"date": "2018-01-19", "close": 34.12, "volume": 2767520.0}, {"date": "2018-01-22", "close": 34.195, "volume": 1505740.0}, {"date": "2018-01-23", "close": 35.022, "volume": 2176780.0}, {"date": "2018-01-24", "close": 35.28, "volume": 2798610.0}, {"date": "2018-01-25", "close": 34.954, "volume": 3332700.0}, {"date": "2018-01-26", "close": 35.176, "volume": 2825760.0}, {"date": "2018-01-29", "close": 35.071, "volume": 3173540.0}, {"date": "2018-01-30", "close": 34.719, "volume": 1954650.0}, {"date": "2018-01-31", "close": 34.611, "volume": 2430120.0}, {"date": "2018-02-01", "close": 35.002, "volume": 2410520.0}, {"date": "2018-02-02", "close": 34.34, "volume": 1842990.0}, {"date": "2018-02-05", "close": 33.833, "volume": 2676690.0}, {"date": "2018-02-06", "close": 33.519, "volume": 3265180.0}, {"date": "2018-02-07", "close": 33.747, "volume": 1158480.0}, {"date": "2018-02-08", "close": 32.906, "volume": 1868560.0}, {"date": "2018-02-09", "close": 32.799, "volume": 1750360.0}, {"date": "2018-02-12", "close": 33.406, "volume": 1527030.0}, {"date": "2018-02-13", "close": 34.301, "volume": 2455650.0}, {"date": "2018-02-14", "close": 34.563, "volume": 2162500.0}, {"date": "2018-02-15", "close": 34.799, "volume": 1737190.0}, {"date": "2018-02-16", "close": 35.014, "volume": 1541370.0}, {"date": "2018-02-20", "close": 35.184, "volume": 1465130.0}, {"date": "2018-02-21", "close": 35.211, "volume": 1975510.0}, {"date": "2018-02-22", "close": 35.158, "volume": 3555360.0}, {"date": "2018-02-23", "close": 35.491, "volume": 1646780.0}, {"date": "2018-02-26", "close": 35.34, "volume": 1989680.0}, {"date": "2018-02-27", "close": 34.4, "volume": 2258370.0}, {"date": "2018-02-28", "close": 34.213, "volume": 5020250.0}, {"date": "2018-03-01", "close": 34.45, "volume": 2291060.0}, {"date": "2018-03-02", "close": 34.828, "volume": 2019290.0}, {"date": "2018-03-05", "close": 35.708, "volume": 1623120.0}, {"date": "2018-03-06", "close": 35.71, "volume": 1162420.0}, {"date": "2018-03-07", "close": 35.606, "volume": 1575410.0}, {"date": "2018-03-08", "close": 35.654, "volume": 1817260.0}, {"date": "2018-03-09", "close": 36.122, "volume": 1922420.0}, {"date": "2018-03-12", "close": 35.939, "volume": 2225260.0}, {"date": "2018-03-13", "close": 36.31, "volume": 2152790.0}, {"date": "2018-03-14", "close": 36.442, "volume": 1836910.0}, {"date": "2018-03-15", "close": 36.359, "volume": 1933060.0}, {"date": "2018-03-16", "close": 36.78, "volume": 7460360.0}, {"date": "2018-03-19", "close": 36.602, "volume": 3350370.0}, {"date": "2018-03-20", "close": 37.58, "volume": 3119930.0}, {"date": "2018-03-21", "close": 37.373, "volume": 1815230.0}, {"date": "2018-03-22", "close": 35.788, "volume": 1892240.0}, {"date": "2018-03-23", "close": 36.142, "volume": 2988320.0}, {"date": "2018-03-26", "close": 36.683, "volume": 2131160.0}, {"date": "2018-03-27", "close": 35.999, "volume": 2203090.0}, {"date": "2018-03-28", "close": 35.603, "volume": 2116410.0}, {"date": "2018-03-29", "close": 36.268, "volume": 1867450.0}, {"date": "2018-04-02", "close": 35.113, "volume": 1254410.0}, {"date": "2018-04-03", "close": 35.33, "volume": 1934660.0}, {"date": "2018-04-04", "close": 35.905, "volume": 2727950.0}, {"date": "2018-04-05", "close": 35.529, "volume": 2148930.0}, {"date": "2018-04-06", "close": 35.128, "volume": 1087360.0}, {"date": "2018-04-09", "close": 35.686, "volume": 1245330.0}, {"date": "2018-04-10", "close": 36.022, "volume": 949350.0}, {"date": "2018-04-11", "close": 35.931, "volume": 1025550.0}, {"date": "2018-04-12", "close": 36.773, "volume": 1469810.0}, {"date": "2018-04-13", "close": 36.406, "volume": 1262950.0}, {"date": "2018-04-16", "close": 36.747, "volume": 2102520.0}, {"date": "2018-04-17", "close": 37.676, "volume": 1578060.0}, {"date": "2018-04-18", "close": 37.773, "volume": 2803490.0}, {"date": "2018-04-19", "close": 37.755, "volume": 2653710.0}, {"date": "2018-04-20", "close": 37.693, "volume": 1896960.0}, {"date": "2018-04-23", "close": 36.886, "volume": 3117100.0}, {"date": "2018-04-24", "close": 38.501, "volume": 4563770.0}, {"date": "2018-04-25", "close": 37.016, "volume": 3405010.0}, {"date": "2018-04-26", "close": 37.062, "volume": 2607540.0}, {"date": "2018-04-27", "close": 36.912, "volume": 1288890.0}, {"date": "2018-04-30", "close": 36.666, "volume": 2530640.0}, {"date": "2018-05-01", "close": 36.898, "volume": 1918610.0}, {"date": "2018-05-02", "close": 36.83, "volume": 1451450.0}, {"date": "2018-05-03", "close": 37.327, "volume": 2201020.0}, {"date": "2018-05-04", "close": 37.787, "volume": 1756130.0}, {"date": "2018-05-07", "close": 38.601, "volume": 1880760.0}, {"date": "2018-05-08", "close": 38.653, "volume": 1646700.0}, {"date": "2018-05-09", "close": 39.028, "volume": 1107790.0}, {"date": "2018-05-10", "close": 39.345, "volume": 1344530.0}, {"date": "2018-05-11", "close": 39.213, "volume": 1189800.0}, {"date": "2018-05-14", "close": 39.123, "volume": 1057080.0}, {"date": "2018-05-15", "close": 38.8, "volume": 1852850.0}, {"date": "2018-05-16", "close": 38.108, "volume": 2048930.0}, {"date": "2018-05-17", "close": 37.587, "volume": 2192170.0}, {"date": "2018-05-18", "close": 38.145, "volume": 2035730.0}, {"date": "2018-05-21", "close": 38.471, "volume": 1778840.0}, {"date": "2018-05-22", "close": 37.75, "volume": 1805730.0}, {"date": "2018-05-23", "close": 38.083, "volume": 884940.0}, {"date": "2018-05-24", "close": 38.224, "volume": 1151890.0}, {"date": "2018-05-25", "close": 38.084, "volume": 1279650.0}, {"date": "2018-05-29", "close": 37.794, "volume": 1507130.0}, {"date": "2018-05-30", "close": 38.086, "volume": 1368670.0}, {"date": "2018-05-31", "close": 38.122, "volume": 2836150.0}, {"date": "2018-06-01", "close": 38.544, "volume": 2297270.0}, {"date": "2018-06-04", "close": 39.104, "volume": 2041940.0}, {"date": "2018-06-05", "close": 39.641, "volume": 2013470.0}, {"date": "2018-06-06", "close": 40.13, "volume": 1127840.0}, {"date": "2018-06-07", "close": 39.931, "volume": 3269840.0}, {"date": "2018-06-08", "close": 40.185, "volume": 1569190.0}, {"date": "2018-06-11", "close": 40.525, "volume": 2310940.0}, {"date": "2018-06-12", "close": 41.095, "volume": 4164180.0}, {"date": "2018-06-13", "close": 40.635, "volume": 2405740.0}, {"date": "2018-06-14", "close": 40.97, "volume": 1428030.0}, {"date": "2018-06-15", "close": 41.397, "volume": 2606030.0}, {"date": "2018-06-18", "close": 41.687, "volume": 1542970.0}, {"date": "2018-06-19", "close": 41.457, "volume": 2737990.0}, {"date": "2018-06-20", "close": 41.725, "volume": 2085850.0}, {"date": "2018-06-21", "close": 41.509, "volume": 2583160.0}, {"date": "2018-06-22", "close": 41.209, "volume": 3371740.0}, {"date": "2018-06-25", "close": 39.949, "volume": 3508860.0}, {"date": "2018-06-26", "close": 40.759, "volume": 2862300.0}, {"date": "2018-06-27", "close": 41.169, "volume": 4525380.0}, {"date": "2018-06-28", "close": 41.534, "volume": 5660400.0}, {"date": "2018-06-29", "close": 41.263, "volume": 2781900.0}, {"date": "2018-07-02", "close": 41.568, "volume": 4031710.0}, {"date": "2018-07-03", "close": 40.853, "volume": 1859200.0}, {"date": "2018-07-05", "close": 41.355, "volume": 2673260.0}, {"date": "2018-07-06", "close": 42.24, "volume": 1609080.0}, {"date": "2018-07-09", "close": 42.886, "volume": 1816250.0}, {"date": "2018-07-10", "close": 41.95, "volume": 2074560.0}, {"date": "2018-07-11", "close": 42.041, "volume": 2439570.0}, {"date": "2018-07-12", "close": 42.62, "volume": 1188230.0}, {"date": "2018-07-13", "close": 42.448, "volume": 937950.0}, {"date": "2018-07-16", "close": 42.781, "volume": 1629310.0}, {"date": "2018-07-17", "close": 42.632, "volume": 1518600.0}, {"date": "2018-07-18", "close": 42.468, "volume": 1365870.0}, {"date": "2018-07-19", "close": 42.334, "volume": 1604060.0}, {"date": "2018-07-20", "close": 42.5, "volume": 1134910.0}, {"date": "2018-07-23", "close": 43.075, "volume": 1658980.0}, {"date": "2018-07-24", "close": 42.409, "volume": 2451190.0}, {"date": "2018-07-25", "close": 43.768, "volume": 4942400.0}, {"date": "2018-07-26", "close": 43.2, "volume": 1618340.0}, {"date": "2018-07-27", "close": 42.18, "volume": 2172270.0}, {"date": "2018-07-30", "close": 41.456, "volume": 2132790.0}, {"date": "2018-07-31", "close": 41.585, "volume": 2581080.0}, {"date": "2018-08-01", "close": 41.859, "volume": 2707660.0}, {"date": "2018-08-02", "close": 42.647, "volume": 1226460.0}, {"date": "2018-08-03", "close": 42.302, "volume": 1005270.0}, {"date": "2018-08-06", "close": 42.216, "volume": 1364530.0}, {"date": "2018-08-07", "close": 42.0, "volume": 2457850.0}, {"date": "2018-08-08", "close": 42.156, "volume": 1557420.0}, {"date": "2018-08-09", "close": 42.285, "volume": 1152050.0}, {"date": "2018-08-10", "close": 42.861, "volume": 1318070.0}, {"date": "2018-08-13", "close": 42.864, "volume": 1466620.0}, {"date": "2018-08-14", "close": 43.096, "volume": 893670.0}, {"date": "2018-08-15", "close": 42.881, "volume": 945890.0}, {"date": "2018-08-16", "close": 42.966, "volume": 768600.0}, {"date": "2018-08-17", "close": 43.044, "volume": 683700.0}, {"date": "2018-08-20", "close": 43.228, "volume": 932780.0}, {"date": "2018-08-21", "close": 42.989, "volume": 1774970.0}, {"date": "2018-08-22", "close": 43.082, "volume": 1040010.0}, {"date": "2018-08-23", "close": 43.449, "volume": 1691650.0}, {"date": "2018-08-24", "close": 43.447, "volume": 932970.0}, {"date": "2018-08-27", "close": 43.88, "volume": 750880.0}, {"date": "2018-08-28", "close": 43.839, "volume": 743090.0}, {"date": "2018-08-29", "close": 44.213, "volume": 713360.0}, {"date": "2018-08-30", "close": 44.105, "volume": 1028910.0}, {"date": "2018-08-31", "close": 44.216, "volume": 1698980.0}, {"date": "2018-09-04", "close": 44.672, "volume": 1329910.0}, {"date": "2018-09-05", "close": 44.251, "volume": 1772490.0}, {"date": "2018-09-06", "close": 43.721, "volume": 1857710.0}, {"date": "2018-09-07", "close": 43.407, "volume": 1147290.0}, {"date": "2018-09-10", "close": 43.598, "volume": 1288360.0}, {"date": "2018-09-11", "close": 44.384, "volume": 2481150.0}, {"date": "2018-09-12", "close": 43.492, "volume": 1549450.0}, {"date": "2018-09-13", "close": 43.849, "volume": 733310.0}, {"date": "2018-09-14", "close": 43.5, "volume": 2288540.0}, {"date": "2018-09-17", "close": 42.35, "volume": 1724730.0}, {"date": "2018-09-18", "close": 42.5, "volume": 1824930.0}, {"date": "2018-09-19", "close": 41.519, "volume": 2045780.0}, {"date": "2018-09-20", "close": 42.015, "volume": 1784990.0}, {"date": "2018-09-21", "close": 41.965, "volume": 2687820.0}, {"date": "2018-09-24", "close": 41.752, "volume": 2169370.0}, {"date": "2018-09-25", "close": 41.846, "volume": 2621700.0}, {"date": "2018-09-26", "close": 41.97, "volume": 2303980.0}, {"date": "2018-09-27", "close": 41.771, "volume": 1096630.0}, {"date": "2018-09-28", "close": 42.084, "volume": 1594200.0}, {"date": "2018-10-01", "close": 41.435, "volume": 1540410.0}, {"date": "2018-10-02", "close": 40.5, "volume": 3868040.0}, {"date": "2018-10-03", "close": 40.89, "volume": 3420530.0}, {"date": "2018-10-04", "close": 40.011, "volume": 2143060.0}, {"date": "2018-10-05", "close": 39.492, "volume": 3103520.0}, {"date": "2018-10-08", "close": 38.511, "volume": 4305300.0}, {"date": "2018-10-09", "close": 38.377, "volume": 2968080.0}, {"date": "2018-10-10", "close": 37.324, "volume": 4424350.0}, {"date": "2018-10-11", "close": 37.5, "volume": 5428780.0}, {"date": "2018-10-12", "close": 38.83, "volume": 3948060.0}, {"date": "2018-10-15", "close": 38.059, "volume": 3728330.0}, {"date": "2018-10-16", "close": 39.729, "volume": 2094820.0}, {"date": "2018-10-17", "close": 39.292, "volume": 2042360.0}, {"date": "2018-10-18", "close": 38.853, "volume": 2462080.0}, {"date": "2018-10-19", "close": 38.349, "volume": 1404570.0}, {"date": "2018-10-22", "close": 38.531, "volume": 1888110.0}, {"date": "2018-10-23", "close": 38.271, "volume": 2545720.0}, {"date": "2018-10-24", "close": 35.93, "volume": 7415530.0}, {"date": "2018-10-25", "close": 35.836, "volume": 6339780.0}, {"date": "2018-10-26", "close": 35.528, "volume": 3242690.0}, {"date": "2018-10-29", "close": 34.896, "volume": 2347810.0}, {"date": "2018-10-30", "close": 34.783, "volume": 7247930.0}, {"date": "2018-10-31", "close": 36.142, "volume": 5708920.0}, {"date": "2018-11-01", "close": 36.383, "volume": 2962930.0}, {"date": "2018-11-02", "close": 36.283, "volume": 2316540.0}, {"date": "2018-11-05", "close": 36.006, "volume": 2254940.0}, {"date": "2018-11-06", "close": 35.782, "volume": 2453730.0}, {"date": "2018-11-07", "close": 36.792, "volume": 2522330.0}, {"date": "2018-11-08", "close": 36.766, "volume": 1712820.0}, {"date": "2018-11-09", "close": 36.501, "volume": 2543940.0}, {"date": "2018-11-12", "close": 35.704, "volume": 1391000.0}, {"date": "2018-11-13", "close": 35.57, "volume": 2508990.0}, {"date": "2018-11-14", "close": 34.613, "volume": 1959540.0}, {"date": "2018-11-15", "close": 35.609, "volume": 1664970.0}, {"date": "2018-11-16", "close": 36.279, "volume": 2263270.0}, {"date": "2018-11-19", "close": 35.009, "volume": 3124020.0}, {"date": "2018-11-20", "close": 36.122, "volume": 3973260.0}, {"date": "2018-11-21", "close": 35.9, "volume": 2586530.0}, {"date": "2018-11-23", "close": 35.678, "volume": 459900.0}, {"date": "2018-11-26", "close": 37.297, "volume": 3702390.0}, {"date": "2018-11-27", "close": 35.973, "volume": 2568420.0}, {"date": "2018-11-28", "close": 37.505, "volume": 2103510.0}, {"date": "2018-11-29", "close": 37.043, "volume": 1827820.0}, {"date": "2018-11-30", "close": 36.939, "volume": 3082960.0}, {"date": "2018-12-03", "close": 38.087, "volume": 1918060.0}, {"date": "2018-12-04", "close": 36.582, "volume": 2194370.0}, {"date": "2018-12-06", "close": 37.544, "volume": 2960570.0}, {"date": "2018-12-07", "close": 36.685, "volume": 2240370.0}, {"date": "2018-12-10", "close": 36.307, "volume": 1713820.0}, {"date": "2018-12-11", "close": 36.217, "volume": 1326980.0}, {"date": "2018-12-12", "close": 37.128, "volume": 1621560.0}, {"date": "2018-12-13", "close": 36.503, "volume": 2422310.0}, {"date": "2018-12-14", "close": 35.748, "volume": 2083190.0}, {"date": "2018-12-17", "close": 34.5, "volume": 2808490.0}, {"date": "2018-12-18", "close": 33.681, "volume": 3313700.0}, {"date": "2018-12-19", "close": 33.657, "volume": 2767350.0}, {"date": "2018-12-20", "close": 32.805, "volume": 2428970.0}, {"date": "2018-12-21", "close": 32.039, "volume": 2252480.0}, {"date": "2018-12-24", "close": 32.047, "volume": 1103910.0}, {"date": "2018-12-26", "close": 33.7, "volume": 2116280.0}, {"date": "2018-12-27", "close": 33.814, "volume": 2033220.0}, {"date": "2018-12-28", "close": 33.719, "volume": 1485500.0}, {"date": "2018-12-31", "close": 33.734, "volume": 1982840.0}, {"date": "2019-01-02", "close": 33.472, "volume": 1873120.0}, {"date": "2019-01-03", "close": 32.728, "volume": 1252960.0}, {"date": "2019-01-04", "close": 33.861, "volume": 2406230.0}, {"date": "2019-01-07", "close": 34.186, "volume": 1415790.0}, {"date": "2019-01-08", "close": 34.493, "volume": 2212780.0}, {"date": "2019-01-09", "close": 35.336, "volume": 1445630.0}, {"date": "2019-01-10", "close": 35.962, "volume": 2352800.0}, {"date": "2019-01-11", "close": 35.927, "volume": 1364890.0}, {"date": "2019-01-14", "close": 35.847, "volume": 1486380.0}, {"date": "2019-01-15", "close": 36.233, "volume": 2335700.0}, {"date": "2019-01-16", "close": 36.728, "volume": 1809750.0}, {"date": "2019-01-17", "close": 37.165, "volume": 2288120.0}, {"date": "2019-01-18", "close": 38.01, "volume": 2110940.0}, {"date": "2019-01-22", "close": 37.693, "volume": 2130650.0}, {"date": "2019-01-23", "close": 37.149, "volume": 1447910.0}, {"date": "2019-01-24", "close": 37.512, "volume": 1057260.0}, {"date": "2019-01-25", "close": 38.401, "volume": 2308930.0}, {"date": "2019-01-28", "close": 38.243, "volume": 1317870.0}, {"date": "2019-01-29", "close": 37.994, "volume": 1403640.0}, {"date": "2019-01-30", "close": 38.401, "volume": 1251180.0}, {"date": "2019-01-31", "close": 39.074, "volume": 2007690.0}, {"date": "2019-02-01", "close": 39.356, "volume": 1524670.0}, {"date": "2019-02-04", "close": 39.848, "volume": 1534510.0}, {"date": "2019-02-05", "close": 40.069, "volume": 1195750.0}, {"date": "2019-02-06", "close": 39.606, "volume": 1328850.0}, {"date": "2019-02-07", "close": 39.815, "volume": 760010.0}, {"date": "2019-02-08", "close": 40.352, "volume": 1231910.0}, {"date": "2019-02-11", "close": 39.722, "volume": 1452840.0}, {"date": "2019-02-12", "close": 40.527, "volume": 1167700.0}, {"date": "2019-02-13", "close": 40.695, "volume": 1077540.0}, {"date": "2019-02-14", "close": 40.778, "volume": 1451590.0}, {"date": "2019-02-15", "close": 41.103, "volume": 1000360.0}, {"date": "2019-02-19", "close": 40.978, "volume": 1630120.0}, {"date": "2019-02-20", "close": 40.96, "volume": 2129380.0}, {"date": "2019-02-21", "close": 40.438, "volume": 2072880.0}, {"date": "2019-02-22", "close": 41.182, "volume": 2059610.0}, {"date": "2019-02-25", "close": 41.126, "volume": 1399090.0}, {"date": "2019-02-26", "close": 40.653, "volume": 3106740.0}, {"date": "2019-02-27", "close": 45.433, "volume": 5604450.0}, {"date": "2019-02-28", "close": 45.753, "volume": 2842430.0}, {"date": "2019-03-01", "close": 47.688, "volume": 4892330.0}, {"date": "2019-03-04", "close": 46.602, "volume": 3429630.0}, {"date": "2019-03-05", "close": 46.39, "volume": 2685880.0}, {"date": "2019-03-06", "close": 45.86, "volume": 1893330.0}, {"date": "2019-03-07", "close": 45.694, "volume": 2408180.0}, {"date": "2019-03-08", "close": 45.998, "volume": 1666020.0}, {"date": "2019-03-11", "close": 46.548, "volume": 1506150.0}, {"date": "2019-03-12", "close": 46.552, "volume": 1705610.0}, {"date": "2019-03-13", "close": 46.865, "volume": 1766500.0}, {"date": "2019-03-14", "close": 46.567, "volume": 1317940.0}, {"date": "2019-03-15", "close": 46.913, "volume": 2498750.0}, {"date": "2019-03-18", "close": 46.813, "volume": 2549110.0}, {"date": "2019-03-19", "close": 46.697, "volume": 2191810.0}, {"date": "2019-03-20", "close": 46.492, "volume": 1315150.0}, {"date": "2019-03-21", "close": 47.369, "volume": 1287460.0}, {"date": "2019-03-22", "close": 46.508, "volume": 1653290.0}, {"date": "2019-03-25", "close": 46.604, "volume": 973880.0}, {"date": "2019-03-26", "close": 46.394, "volume": 1623440.0}, {"date": "2019-03-27", "close": 45.97, "volume": 1694610.0}, {"date": "2019-03-28", "close": 46.194, "volume": 1498130.0}, {"date": "2019-03-29", "close": 46.642, "volume": 1801510.0}, {"date": "2019-04-01", "close": 47.948, "volume": 3045500.0}, {"date": "2019-04-02", "close": 47.874, "volume": 2273790.0}, {"date": "2019-04-03", "close": 48.378, "volume": 1937890.0}, {"date": "2019-04-04", "close": 47.768, "volume": 1574940.0}, {"date": "2019-04-05", "close": 48.398, "volume": 1519040.0}, {"date": "2019-04-08", "close": 48.0, "volume": 1584620.0}, {"date": "2019-04-09", "close": 47.536, "volume": 1556900.0}, {"date": "2019-04-10", "close": 47.867, "volume": 2535280.0}, {"date": "2019-04-11", "close": 48.158, "volume": 1726970.0}, {"date": "2019-04-12", "close": 48.738, "volume": 2250610.0}, {"date": "2019-04-15", "close": 48.899, "volume": 1616160.0}, {"date": "2019-04-16", "close": 48.402, "volume": 1433070.0}, {"date": "2019-04-17", "close": 48.06, "volume": 2019100.0}, {"date": "2019-04-18", "close": 48.172, "volume": 1880090.0}, {"date": "2019-04-22", "close": 48.71, "volume": 1412450.0}, {"date": "2019-04-23", "close": 49.508, "volume": 2551910.0}, {"date": "2019-04-24", "close": 47.437, "volume": 6494110.0}, {"date": "2019-04-25", "close": 48.61, "volume": 2139320.0}, {"date": "2019-04-26", "close": 48.813, "volume": 1356130.0}, {"date": "2019-04-29", "close": 48.93, "volume": 2088510.0}, {"date": "2019-04-30", "close": 49.625, "volume": 3529830.0}, {"date": "2019-05-01", "close": 49.6, "volume": 2543840.0}, {"date": "2019-05-02", "close": 50.155, "volume": 2626470.0}, {"date": "2019-05-03", "close": 49.886, "volume": 2763780.0}, {"date": "2019-05-06", "close": 50.622, "volume": 1930520.0}, {"date": "2019-05-07", "close": 49.531, "volume": 3092210.0}, {"date": "2019-05-08", "close": 49.677, "volume": 2093510.0}, {"date": "2019-05-09", "close": 49.475, "volume": 3506880.0}, {"date": "2019-05-10", "close": 49.818, "volume": 1853100.0}, {"date": "2019-05-13", "close": 48.854, "volume": 1739570.0}, {"date": "2019-05-14", "close": 50.388, "volume": 2385640.0}, {"date": "2019-05-15", "close": 51.109, "volume": 1799040.0}, {"date": "2019-05-16", "close": 51.899, "volume": 2724220.0}, {"date": "2019-05-17", "close": 51.761, "volume": 2052670.0}, {"date": "2019-05-20", "close": 51.725, "volume": 2275800.0}, {"date": "2019-05-21", "close": 52.487, "volume": 2058560.0}, {"date": "2019-05-22", "close": 52.795, "volume": 2275250.0}, {"date": "2019-05-23", "close": 51.435, "volume": 3364490.0}, {"date": "2019-05-24", "close": 51.408, "volume": 1892130.0}, {"date": "2019-05-28", "close": 51.272, "volume": 3415100.0}, {"date": "2019-05-29", "close": 51.184, "volume": 2929260.0}, {"date": "2019-05-30", "close": 51.319, "volume": 1732810.0}, {"date": "2019-05-31", "close": 50.964, "volume": 2712610.0}, {"date": "2019-06-03", "close": 49.962, "volume": 2255550.0}, {"date": "2019-06-04", "close": 50.6, "volume": 4420010.0}, {"date": "2019-06-05", "close": 53.013, "volume": 4942340.0}, {"date": "2019-06-06", "close": 53.996, "volume": 3460840.0}, {"date": "2019-06-07", "close": 53.988, "volume": 2556830.0}, {"date": "2019-06-10", "close": 55.05, "volume": 3180620.0}, {"date": "2019-06-11", "close": 54.478, "volume": 2711030.0}, {"date": "2019-06-12", "close": 54.789, "volume": 871170.0}, {"date": "2019-06-13", "close": 54.978, "volume": 1851180.0}, {"date": "2019-06-14", "close": 54.966, "volume": 1497600.0}, {"date": "2019-06-17", "close": 55.461, "volume": 1613290.0}, {"date": "2019-06-18", "close": 55.596, "volume": 2201240.0}, {"date": "2019-06-19", "close": 55.667, "volume": 2618030.0}, {"date": "2019-06-20", "close": 55.549, "volume": 2219050.0}, {"date": "2019-06-21", "close": 56.054, "volume": 3967990.0}, {"date": "2019-06-24", "close": 55.356, "volume": 1573120.0}, {"date": "2019-06-25", "close": 53.844, "volume": 2506140.0}, {"date": "2019-06-26", "close": 53.472, "volume": 2729460.0}, {"date": "2019-06-27", "close": 54.293, "volume": 1794140.0}, {"date": "2019-06-28", "close": 55.406, "volume": 3219310.0}, {"date": "2019-07-01", "close": 55.935, "volume": 2021770.0}, {"date": "2019-07-02", "close": 56.036, "volume": 2498470.0}, {"date": "2019-07-03", "close": 56.55, "volume": 2167420.0}, {"date": "2019-07-05", "close": 56.418, "volume": 2934240.0}, {"date": "2019-07-08", "close": 56.25, "volume": 1299630.0}, {"date": "2019-07-09", "close": 56.702, "volume": 5528110.0}, {"date": "2019-07-10", "close": 58.081, "volume": 2487670.0}, {"date": "2019-07-11", "close": 58.801, "volume": 2396600.0}, {"date": "2019-07-12", "close": 58.714, "volume": 1652220.0}, {"date": "2019-07-15", "close": 58.5, "volume": 1219830.0}, {"date": "2019-07-16", "close": 58.192, "volume": 2607560.0}, {"date": "2019-07-17", "close": 58.353, "volume": 1598760.0}, {"date": "2019-07-18", "close": 58.795, "volume": 3932870.0}, {"date": "2019-07-19", "close": 58.295, "volume": 1675420.0}, {"date": "2019-07-22", "close": 58.382, "volume": 1255960.0}, {"date": "2019-07-23", "close": 58.056, "volume": 3508430.0}, {"date": "2019-07-24", "close": 62.795, "volume": 8013700.0}, {"date": "2019-07-25", "close": 62.899, "volume": 4808080.0}, {"date": "2019-07-26", "close": 63.426, "volume": 2297590.0}, {"date": "2019-07-29", "close": 63.042, "volume": 2219760.0}, {"date": "2019-07-30", "close": 61.873, "volume": 2685510.0}, {"date": "2019-07-31", "close": 61.54, "volume": 2726930.0}, {"date": "2019-08-01", "close": 60.621, "volume": 2616580.0}, {"date": "2019-08-02", "close": 59.876, "volume": 1970720.0}, {"date": "2019-08-05", "close": 58.52, "volume": 1798330.0}, {"date": "2019-08-06", "close": 59.474, "volume": 2115260.0}, {"date": "2019-08-07", "close": 60.685, "volume": 2212390.0}, {"date": "2019-08-08", "close": 62.892, "volume": 2532590.0}, {"date": "2019-08-09", "close": 63.374, "volume": 2896150.0}, {"date": "2019-08-12", "close": 62.959, "volume": 3199790.0}, {"date": "2019-08-13", "close": 62.65, "volume": 2413060.0}, {"date": "2019-08-14", "close": 60.003, "volume": 3059810.0}, {"date": "2019-08-15", "close": 61.164, "volume": 1184540.0}, {"date": "2019-08-16", "close": 61.885, "volume": 1509970.0}, {"date": "2019-08-19", "close": 61.782, "volume": 2979150.0}, {"date": "2019-08-20", "close": 61.447, "volume": 2009880.0}, {"date": "2019-08-21", "close": 62.134, "volume": 1166280.0}, {"date": "2019-08-22", "close": 61.603, "volume": 1131520.0}, {"date": "2019-08-23", "close": 60.708, "volume": 2152540.0}, {"date": "2019-08-26", "close": 61.772, "volume": 3234940.0}, {"date": "2019-08-27", "close": 61.261, "volume": 2514470.0}, {"date": "2019-08-28", "close": 61.242, "volume": 1956950.0}, {"date": "2019-08-29", "close": 61.41, "volume": 1909690.0}, {"date": "2019-08-30", "close": 61.487, "volume": 2626890.0}, {"date": "2019-09-03", "close": 61.185, "volume": 1807240.0}, {"date": "2019-09-04", "close": 61.415, "volume": 1897920.0}, {"date": "2019-09-05", "close": 61.319, "volume": 2592370.0}, {"date": "2019-09-06", "close": 61.601, "volume": 2396240.0}, {"date": "2019-09-09", "close": 57.87, "volume": 2844180.0}, {"date": "2019-09-10", "close": 57.973, "volume": 3917020.0}, {"date": "2019-09-11", "close": 57.125, "volume": 2577070.0}, {"date": "2019-09-12", "close": 58.367, "volume": 1661100.0}, {"date": "2019-09-13", "close": 57.011, "volume": 5356000.0}, {"date": "2019-09-16", "close": 57.956, "volume": 2826780.0}, {"date": "2019-09-17", "close": 59.773, "volume": 3169230.0}, {"date": "2019-09-18", "close": 59.109, "volume": 3867290.0}, {"date": "2019-09-19", "close": 59.861, "volume": 1563170.0}, {"date": "2019-09-20", "close": 59.5, "volume": 2552170.0}, {"date": "2019-09-23", "close": 59.5, "volume": 2423170.0}, {"date": "2019-09-24", "close": 58.677, "volume": 5148090.0}, {"date": "2019-09-25", "close": 59.506, "volume": 3071190.0}, {"date": "2019-09-26", "close": 59.458, "volume": 2676570.0}, {"date": "2019-09-27", "close": 57.628, "volume": 3155570.0}, {"date": "2019-09-30", "close": 59.32, "volume": 3639330.0}, {"date": "2019-10-01", "close": 59.715, "volume": 2270990.0}, {"date": "2019-10-02", "close": 58.715, "volume": 2820630.0}, {"date": "2019-10-03", "close": 59.138, "volume": 1679640.0}, {"date": "2019-10-04", "close": 58.624, "volume": 4140570.0}, {"date": "2019-10-07", "close": 59.22, "volume": 2066530.0}, {"date": "2019-10-08", "close": 57.789, "volume": 2490670.0}, {"date": "2019-10-09", "close": 60.032, "volume": 2277490.0}, {"date": "2019-10-10", "close": 60.188, "volume": 3428800.0}, {"date": "2019-10-11", "close": 61.412, "volume": 3818160.0}, {"date": "2019-10-14", "close": 60.074, "volume": 2198380.0}, {"date": "2019-10-15", "close": 60.014, "volume": 2247070.0}, {"date": "2019-10-16", "close": 59.0, "volume": 3175040.0}, {"date": "2019-10-17", "close": 58.64, "volume": 1418420.0}, {"date": "2019-10-18", "close": 58.812, "volume": 2363580.0}, {"date": "2019-10-21", "close": 58.921, "volume": 1815120.0}, {"date": "2019-10-22", "close": 57.263, "volume": 2860990.0}, {"date": "2019-10-23", "close": 56.673, "volume": 18222250.0}, {"date": "2019-10-24", "close": 56.936, "volume": 4232530.0}, {"date": "2019-10-25", "close": 56.494, "volume": 4083130.0}, {"date": "2019-10-28", "close": 55.816, "volume": 2139750.0}, {"date": "2019-10-29", "close": 55.476, "volume": 4002710.0}, {"date": "2019-10-30", "close": 55.004, "volume": 5074870.0}, {"date": "2019-10-31", "close": 54.952, "volume": 1475980.0}, {"date": "2019-11-01", "close": 54.812, "volume": 3095430.0}, {"date": "2019-11-04", "close": 54.357, "volume": 2469680.0}, {"date": "2019-11-05", "close": 55.478, "volume": 3662660.0}, {"date": "2019-11-06", "close": 55.115, "volume": 3558850.0}, {"date": "2019-11-07", "close": 54.584, "volume": 2622810.0}, {"date": "2019-11-08", "close": 54.931, "volume": 1943570.0}, {"date": "2019-11-11", "close": 55.771, "volume": 2992880.0}, {"date": "2019-11-12", "close": 56.234, "volume": 3393040.0}, {"date": "2019-11-13", "close": 56.477, "volume": 2292670.0}, {"date": "2019-11-14", "close": 56.888, "volume": 2475740.0}, {"date": "2019-11-15", "close": 58.323, "volume": 2223860.0}, {"date": "2019-11-18", "close": 59.701, "volume": 4837270.0}, {"date": "2019-11-19", "close": 59.07, "volume": 4555620.0}, {"date": "2019-11-20", "close": 59.452, "volume": 3707660.0}, {"date": "2019-11-21", "close": 58.692, "volume": 2909060.0}, {"date": "2019-11-22", "close": 59.062, "volume": 2510410.0}, {"date": "2019-11-25", "close": 60.815, "volume": 2224430.0}, {"date": "2019-11-26", "close": 61.739, "volume": 2900940.0}, {"date": "2019-11-27", "close": 61.717, "volume": 3125710.0}, {"date": "2019-11-29", "close": 61.286, "volume": 1199010.0}, {"date": "2019-12-02", "close": 60.271, "volume": 1945080.0}, {"date": "2019-12-03", "close": 59.263, "volume": 2681480.0}, {"date": "2019-12-04", "close": 58.598, "volume": 2435350.0}, {"date": "2019-12-05", "close": 59.129, "volume": 2531210.0}, {"date": "2019-12-06", "close": 59.088, "volume": 5197790.0}, {"date": "2019-12-09", "close": 59.492, "volume": 2620360.0}, {"date": "2019-12-10", "close": 58.169, "volume": 2186640.0}, {"date": "2019-12-11", "close": 58.057, "volume": 2168420.0}, {"date": "2019-12-12", "close": 56.824, "volume": 3847210.0}, {"date": "2019-12-13", "close": 58.056, "volume": 3139790.0}, {"date": "2019-12-16", "close": 58.937, "volume": 2929340.0}, {"date": "2019-12-17", "close": 59.4, "volume": 2236780.0}, {"date": "2019-12-18", "close": 58.58, "volume": 2497090.0}, {"date": "2019-12-19", "close": 59.153, "volume": 3294280.0}, {"date": "2019-12-20", "close": 60.437, "volume": 13665990.0}, {"date": "2019-12-23", "close": 60.184, "volume": 1850830.0}, {"date": "2019-12-24", "close": 60.027, "volume": 641120.0}, {"date": "2019-12-26", "close": 60.149, "volume": 1408130.0}, {"date": "2019-12-27", "close": 59.859, "volume": 1378550.0}, {"date": "2019-12-30", "close": 59.688, "volume": 1525800.0}, {"date": "2019-12-31", "close": 59.83, "volume": 1892790.0}, {"date": "2020-01-02", "close": 62.066, "volume": 3113600.0}, {"date": "2020-01-03", "close": 62.62, "volume": 2096110.0}, {"date": "2020-01-06", "close": 62.45, "volume": 1880630.0}, {"date": "2020-01-07", "close": 62.003, "volume": 2329780.0}, {"date": "2020-01-08", "close": 62.538, "volume": 2304680.0}, {"date": "2020-01-09", "close": 62.969, "volume": 2089850.0}, {"date": "2020-01-10", "close": 64.513, "volume": 2512790.0}, {"date": "2020-01-13", "close": 64.274, "volume": 1993420.0}, {"date": "2020-01-14", "close": 63.991, "volume": 1473790.0}, {"date": "2020-01-15", "close": 64.899, "volume": 1965130.0}, {"date": "2020-01-16", "close": 65.196, "volume": 1950410.0}, {"date": "2020-01-17", "close": 64.963, "volume": 2505130.0}, {"date": "2020-01-21", "close": 66.038, "volume": 2761490.0}, {"date": "2020-01-22", "close": 66.909, "volume": 2678860.0}, {"date": "2020-01-23", "close": 64.641, "volume": 3579390.0}, {"date": "2020-01-24", "close": 65.065, "volume": 1686830.0}, {"date": "2020-01-27", "close": 65.248, "volume": 2241430.0}, {"date": "2020-01-28", "close": 65.993, "volume": 1860700.0}, {"date": "2020-01-29", "close": 65.759, "volume": 1137850.0}, {"date": "2020-01-30", "close": 66.002, "volume": 940970.0}, {"date": "2020-01-31", "close": 65.299, "volume": 1745750.0}, {"date": "2020-02-03", "close": 65.981, "volume": 4042150.0}, {"date": "2020-02-04", "close": 68.565, "volume": 3587400.0}, {"date": "2020-02-05", "close": 66.546, "volume": 3223860.0}, {"date": "2020-02-06", "close": 66.652, "volume": 2557740.0}, {"date": "2020-02-07", "close": 66.649, "volume": 1135840.0}, {"date": "2020-02-10", "close": 67.251, "volume": 1588640.0}, {"date": "2020-02-11", "close": 66.829, "volume": 1502010.0}, {"date": "2020-02-12", "close": 74.012, "volume": 7350830.0}, {"date": "2020-02-13", "close": 72.98, "volume": 3634440.0}, {"date": "2020-02-14", "close": 73.137, "volume": 2148430.0}, {"date": "2020-02-18", "close": 73.583, "volume": 2909710.0}, {"date": "2020-02-19", "close": 73.786, "volume": 3009300.0}, {"date": "2020-02-20", "close": 72.151, "volume": 3125010.0}, {"date": "2020-02-21", "close": 71.624, "volume": 2485430.0}, {"date": "2020-02-24", "close": 70.694, "volume": 2871810.0}, {"date": "2020-02-25", "close": 69.825, "volume": 4940530.0}, {"date": "2020-02-26", "close": 68.234, "volume": 7235320.0}, {"date": "2020-02-27", "close": 66.911, "volume": 3705990.0}, {"date": "2020-02-28", "close": 66.759, "volume": 4556880.0}, {"date": "2020-03-02", "close": 70.58, "volume": 4262490.0}, {"date": "2020-03-03", "close": 69.009, "volume": 2086590.0}, {"date": "2020-03-04", "close": 73.5, "volume": 4026190.0}, {"date": "2020-03-05", "close": 71.739, "volume": 2791300.0}, {"date": "2020-03-06", "close": 70.724, "volume": 2587620.0}, {"date": "2020-03-09", "close": 66.691, "volume": 3186390.0}, {"date": "2020-03-10", "close": 69.401, "volume": 2703550.0}, {"date": "2020-03-11", "close": 65.135, "volume": 2669220.0}, {"date": "2020-03-12", "close": 61.293, "volume": 5343230.0}, {"date": "2020-03-13", "close": 66.393, "volume": 4949520.0}, {"date": "2020-03-16", "close": 58.758, "volume": 4040030.0}, {"date": "2020-03-17", "close": 59.471, "volume": 4487800.0}, {"date": "2020-03-18", "close": 55.88, "volume": 5710010.0}, {"date": "2020-03-19", "close": 56.001, "volume": 2609340.0}, {"date": "2020-03-20", "close": 55.096, "volume": 3869470.0}, {"date": "2020-03-23", "close": 52.337, "volume": 3860750.0}, {"date": "2020-03-24", "close": 54.065, "volume": 3725200.0}, {"date": "2020-03-25", "close": 54.024, "volume": 4530010.0}, {"date": "2020-03-26", "close": 58.318, "volume": 3116370.0}, {"date": "2020-03-27", "close": 58.099, "volume": 2644220.0}, {"date": "2020-03-30", "close": 59.999, "volume": 3118110.0}, {"date": "2020-03-31", "close": 58.721, "volume": 3457850.0}, {"date": "2020-04-01", "close": 53.96, "volume": 4663880.0}, {"date": "2020-04-02", "close": 53.77, "volume": 4688470.0}, {"date": "2020-04-03", "close": 52.675, "volume": 2501350.0}, {"date": "2020-04-06", "close": 58.585, "volume": 3592460.0}, {"date": "2020-04-07", "close": 58.964, "volume": 2721900.0}, {"date": "2020-04-08", "close": 61.461, "volume": 1712260.0}, {"date": "2020-04-09", "close": 63.128, "volume": 3709880.0}, {"date": "2020-04-13", "close": 62.514, "volume": 1843200.0}, {"date": "2020-04-14", "close": 64.495, "volume": 1595390.0}, {"date": "2020-04-15", "close": 64.123, "volume": 1608430.0}, {"date": "2020-04-16", "close": 63.161, "volume": 2416030.0}, {"date": "2020-04-17", "close": 63.555, "volume": 3734600.0}, {"date": "2020-04-20", "close": 60.353, "volume": 3650190.0}, {"date": "2020-04-21", "close": 56.299, "volume": 4195060.0}, {"date": "2020-04-22", "close": 58.062, "volume": 3198920.0}, {"date": "2020-04-23", "close": 58.727, "volume": 1557070.0}, {"date": "2020-04-24", "close": 59.36, "volume": 2726830.0}, {"date": "2020-04-27", "close": 61.775, "volume": 5152190.0}, {"date": "2020-04-28", "close": 60.784, "volume": 5720760.0}, {"date": "2020-04-29", "close": 65.087, "volume": 7309530.0}, {"date": "2020-04-30", "close": 64.826, "volume": 4745760.0}, {"date": "2020-05-01", "close": 62.261, "volume": 3755460.0}, {"date": "2020-05-04", "close": 63.506, "volume": 2683610.0}, {"date": "2020-05-05", "close": 64.117, "volume": 2663660.0}, {"date": "2020-05-06", "close": 64.849, "volume": 2287320.0}, {"date": "2020-05-07", "close": 63.899, "volume": 3086840.0}, {"date": "2020-05-08", "close": 65.742, "volume": 3259590.0}, {"date": "2020-05-11", "close": 66.38, "volume": 2441420.0}, {"date": "2020-05-12", "close": 63.679, "volume": 1976440.0}, {"date": "2020-05-13", "close": 61.502, "volume": 2211620.0}, {"date": "2020-05-14", "close": 64.746, "volume": 3164370.0}, {"date": "2020-05-15", "close": 64.917, "volume": 2375570.0}, {"date": "2020-05-18", "close": 65.872, "volume": 2884310.0}, {"date": "2020-05-19", "close": 67.466, "volume": 3718270.0}, {"date": "2020-05-20", "close": 67.883, "volume": 2633690.0}, {"date": "2020-05-21", "close": 64.36, "volume": 13002930.0}, {"date": "2020-05-22", "close": 65.91, "volume": 6096740.0}, {"date": "2020-05-26", "close": 66.399, "volume": 4568620.0}, {"date": "2020-05-27", "close": 65.728, "volume": 3011240.0}, {"date": "2020-05-28", "close": 64.709, "volume": 2971050.0}, {"date": "2020-05-29", "close": 65.68, "volume": 2854400.0}, {"date": "2020-06-01", "close": 65.692, "volume": 2094490.0}, {"date": "2020-06-02", "close": 66.004, "volume": 2389610.0}, {"date": "2020-06-03", "close": 65.98, "volume": 1865750.0}, {"date": "2020-06-04", "close": 65.274, "volume": 3526860.0}, {"date": "2020-06-05", "close": 66.7, "volume": 3069240.0}, {"date": "2020-06-08", "close": 68.515, "volume": 2712620.0}, {"date": "2020-06-09", "close": 69.165, "volume": 3165100.0}, {"date": "2020-06-10", "close": 69.659, "volume": 2847810.0}, {"date": "2020-06-11", "close": 65.714, "volume": 2508470.0}, {"date": "2020-06-12", "close": 66.809, "volume": 2500960.0}, {"date": "2020-06-15", "close": 66.315, "volume": 1683980.0}, {"date": "2020-06-16", "close": 67.775, "volume": 1945210.0}, {"date": "2020-06-17", "close": 68.944, "volume": 4179810.0}, {"date": "2020-06-18", "close": 70.118, "volume": 1604860.0}, {"date": "2020-06-19", "close": 71.068, "volume": 4661380.0}, {"date": "2020-06-22", "close": 72.187, "volume": 1467180.0}, {"date": "2020-06-23", "close": 72.457, "volume": 2597330.0}, {"date": "2020-06-24", "close": 69.142, "volume": 3565390.0}, {"date": "2020-06-25", "close": 70.623, "volume": 2066650.0}, {"date": "2020-06-26", "close": 69.107, "volume": 3714380.0}, {"date": "2020-06-29", "close": 69.163, "volume": 1753270.0}, {"date": "2020-06-30", "close": 71.067, "volume": 2079960.0}, {"date": "2020-07-01", "close": 71.863, "volume": 1785600.0}, {"date": "2020-07-02", "close": 71.811, "volume": 1667980.0}, {"date": "2020-07-06", "close": 72.624, "volume": 2475220.0}, {"date": "2020-07-07", "close": 72.334, "volume": 1960970.0}, {"date": "2020-07-08", "close": 73.0, "volume": 2390960.0}, {"date": "2020-07-09", "close": 72.625, "volume": 1964580.0}, {"date": "2020-07-10", "close": 72.203, "volume": 1664670.0}, {"date": "2020-07-13", "close": 68.41, "volume": 4059140.0}, {"date": "2020-07-14", "close": 67.999, "volume": 4561000.0}, {"date": "2020-07-15", "close": 69.174, "volume": 2725320.0}, {"date": "2020-07-16", "close": 69.555, "volume": 3940440.0}, {"date": "2020-07-17", "close": 70.622, "volume": 15359450.0}, {"date": "2020-07-20", "close": 70.67, "volume": 1936230.0}, {"date": "2020-07-21", "close": 70.832, "volume": 2369500.0}, {"date": "2020-07-22", "close": 70.504, "volume": 1591980.0}, {"date": "2020-07-23", "close": 69.863, "volume": 1701950.0}, {"date": "2020-07-24", "close": 70.377, "volume": 3805340.0}, {"date": "2020-07-27", "close": 71.917, "volume": 2633670.0}, {"date": "2020-07-28", "close": 71.674, "volume": 3318060.0}, {"date": "2020-07-29", "close": 82.914, "volume": 7860700.0}, {"date": "2020-07-30", "close": 83.268, "volume": 2584020.0}, {"date": "2020-07-31", "close": 84.976, "volume": 2805070.0}, {"date": "2020-08-03", "close": 83.5, "volume": 2618400.0}, {"date": "2020-08-04", "close": 82.937, "volume": 2648280.0}, {"date": "2020-08-05", "close": 84.085, "volume": 1634030.0}, {"date": "2020-08-06", "close": 83.15, "volume": 1582180.0}, {"date": "2020-08-07", "close": 83.042, "volume": 1536100.0}, {"date": "2020-08-10", "close": 83.146, "volume": 1468810.0}, {"date": "2020-08-11", "close": 81.016, "volume": 1808330.0}, {"date": "2020-08-12", "close": 82.474, "volume": 1451830.0}, {"date": "2020-08-13", "close": 84.169, "volume": 1181240.0}, {"date": "2020-08-14", "close": 83.037, "volume": 1758280.0}, {"date": "2020-08-17", "close": 83.118, "volume": 1148480.0}, {"date": "2020-08-18", "close": 82.83, "volume": 955020.0}, {"date": "2020-08-19", "close": 82.723, "volume": 1063510.0}, {"date": "2020-08-20", "close": 83.592, "volume": 1240570.0}, {"date": "2020-08-21", "close": 83.329, "volume": 1735590.0}, {"date": "2020-08-24", "close": 85.296, "volume": 2131580.0}, {"date": "2020-08-25", "close": 85.417, "volume": 1691280.0}, {"date": "2020-08-26", "close": 84.172, "volume": 1102980.0}, {"date": "2020-08-27", "close": 84.627, "volume": 1990330.0}, {"date": "2020-08-28", "close": 85.248, "volume": 1324530.0}, {"date": "2020-08-31", "close": 84.86, "volume": 3287760.0}, {"date": "2020-09-01", "close": 87.344, "volume": 1981250.0}, {"date": "2020-09-02", "close": 87.783, "volume": 2136800.0}, {"date": "2020-09-03", "close": 84.563, "volume": 2696080.0}, {"date": "2020-09-04", "close": 82.689, "volume": 1648240.0}, {"date": "2020-09-08", "close": 79.212, "volume": 2116080.0}, {"date": "2020-09-09", "close": 80.351, "volume": 1798710.0}, {"date": "2020-09-10", "close": 79.277, "volume": 1992220.0}, {"date": "2020-09-11", "close": 78.565, "volume": 1524210.0}, {"date": "2020-09-14", "close": 81.471, "volume": 2750280.0}, {"date": "2020-09-15", "close": 84.3, "volume": 3724270.0}, {"date": "2020-09-16", "close": 83.97, "volume": 2472380.0}, {"date": "2020-09-17", "close": 83.081, "volume": 2309510.0}, {"date": "2020-09-18", "close": 82.749, "volume": 3261100.0}, {"date": "2020-09-21", "close": 82.4, "volume": 1911630.0}, {"date": "2020-09-22", "close": 83.75, "volume": 1400720.0}, {"date": "2020-09-23", "close": 82.126, "volume": 1663150.0}, {"date": "2020-09-24", "close": 81.915, "volume": 1879880.0}, {"date": "2020-09-25", "close": 84.0, "volume": 1653970.0}, {"date": "2020-09-28", "close": 85.713, "volume": 1212570.0}, {"date": "2020-09-29", "close": 85.685, "volume": 1112450.0}, {"date": "2020-09-30", "close": 84.851, "volume": 1802180.0}, {"date": "2020-10-01", "close": 86.538, "volume": 2196060.0}, {"date": "2020-10-02", "close": 85.51, "volume": 2498300.0}, {"date": "2020-10-05", "close": 86.6, "volume": 1535770.0}, {"date": "2020-10-06", "close": 86.392, "volume": 1458910.0}, {"date": "2020-10-07", "close": 87.572, "volume": 1242900.0}, {"date": "2020-10-08", "close": 86.889, "volume": 1545050.0}, {"date": "2020-10-09", "close": 87.437, "volume": 1273520.0}, {"date": "2020-10-12", "close": 88.23, "volume": 805050.0}, {"date": "2020-10-13", "close": 88.322, "volume": 1414480.0}, {"date": "2020-10-14", "close": 86.941, "volume": 1238590.0}, {"date": "2020-10-15", "close": 86.739, "volume": 1189180.0}, {"date": "2020-10-16", "close": 86.063, "volume": 886000.0}, {"date": "2020-10-19", "close": 83.601, "volume": 1796480.0}, {"date": "2020-10-20", "close": 83.563, "volume": 1308330.0}, {"date": "2020-10-21", "close": 82.549, "volume": 1256660.0}, {"date": "2020-10-22", "close": 82.205, "volume": 1584870.0}, {"date": "2020-10-23", "close": 81.981, "volume": 1797580.0}, {"date": "2020-10-26", "close": 83.075, "volume": 2069650.0}, {"date": "2020-10-27", "close": 82.888, "volume": 1843400.0}, {"date": "2020-10-28", "close": 79.335, "volume": 2388050.0}, {"date": "2020-10-29", "close": 82.826, "volume": 2787320.0}, {"date": "2020-10-30", "close": 82.361, "volume": 2577960.0}, {"date": "2020-11-02", "close": 85.088, "volume": 2588050.0}, {"date": "2020-11-03", "close": 87.994, "volume": 1830810.0}, {"date": "2020-11-04", "close": 90.25, "volume": 1682910.0}, {"date": "2020-11-05", "close": 90.36, "volume": 1421120.0}, {"date": "2020-11-06", "close": 90.265, "volume": 1426770.0}, {"date": "2020-11-09", "close": 91.192, "volume": 1905020.0}, {"date": "2020-11-10", "close": 88.613, "volume": 1760370.0}, {"date": "2020-11-11", "close": 89.867, "volume": 1415610.0}, {"date": "2020-11-12", "close": 90.136, "volume": 1264510.0}, {"date": "2020-11-13", "close": 91.708, "volume": 953740.0}, {"date": "2020-11-16", "close": 91.556, "volume": 909870.0}, {"date": "2020-11-17", "close": 91.408, "volume": 1331000.0}, {"date": "2020-11-18", "close": 88.552, "volume": 1534030.0}, {"date": "2020-11-19", "close": 89.475, "volume": 1130520.0}, {"date": "2020-11-20", "close": 89.206, "volume": 891710.0}, {"date": "2020-11-23", "close": 88.779, "volume": 1812660.0}, {"date": "2020-11-24", "close": 86.991, "volume": 896210.0}, {"date": "2020-11-25", "close": 88.009, "volume": 1086430.0}, {"date": "2020-11-27", "close": 88.438, "volume": 521370.0}, {"date": "2020-11-30", "close": 91.057, "volume": 3208970.0}, {"date": "2020-12-01", "close": 88.888, "volume": 2581260.0}, {"date": "2020-12-02", "close": 86.873, "volume": 3237560.0}, {"date": "2020-12-03", "close": 87.07, "volume": 2143160.0}, {"date": "2020-12-04", "close": 89.323, "volume": 1633500.0}, {"date": "2020-12-07", "close": 88.361, "volume": 1194960.0}, {"date": "2020-12-08", "close": 87.254, "volume": 1407320.0}, {"date": "2020-12-09", "close": 85.329, "volume": 1622260.0}, {"date": "2020-12-10", "close": 84.839, "volume": 1424260.0}, {"date": "2020-12-11", "close": 84.864, "volume": 1776340.0}, {"date": "2020-12-14", "close": 85.32, "volume": 1505550.0}, {"date": "2020-12-15", "close": 86.638, "volume": 1501130.0}, {"date": "2020-12-16", "close": 86.089, "volume": 1088920.0}, {"date": "2020-12-17", "close": 89.397, "volume": 2871050.0}, {"date": "2020-12-18", "close": 90.47, "volume": 5254220.0}, {"date": "2020-12-21", "close": 91.586, "volume": 2424130.0}, {"date": "2020-12-22", "close": 90.533, "volume": 1470370.0}, {"date": "2020-12-23", "close": 90.775, "volume": 916970.0}, {"date": "2020-12-24", "close": 90.663, "volume": 431250.0}, {"date": "2020-12-28", "close": 93.95, "volume": 3851430.0}, {"date": "2020-12-29", "close": 91.822, "volume": 1091190.0}, {"date": "2020-12-30", "close": 92.496, "volume": 1774190.0}, {"date": "2020-12-31", "close": 92.428, "volume": 1399720.0}, {"date": "2021-01-04", "close": 89.526, "volume": 2160690.0}, {"date": "2021-01-05", "close": 89.38, "volume": 2420830.0}, {"date": "2021-01-06", "close": 89.67, "volume": 2203290.0}, {"date": "2021-01-07", "close": 90.548, "volume": 2116120.0}, {"date": "2021-01-08", "close": 91.952, "volume": 1538880.0}, {"date": "2021-01-11", "close": 90.437, "volume": 1204620.0}, {"date": "2021-01-12", "close": 88.229, "volume": 1551140.0}, {"date": "2021-01-13", "close": 89.187, "volume": 2188310.0}, {"date": "2021-01-14", "close": 86.828, "volume": 2006580.0}, {"date": "2021-01-15", "close": 85.372, "volume": 2118280.0}, {"date": "2021-01-19", "close": 87.197, "volume": 3027950.0}, {"date": "2021-01-20", "close": 89.977, "volume": 3039060.0}, {"date": "2021-01-21", "close": 91.196, "volume": 2901550.0}, {"date": "2021-01-22", "close": 89.605, "volume": 2965210.0}, {"date": "2021-01-25", "close": 90.926, "volume": 3125190.0}, {"date": "2021-01-26", "close": 90.305, "volume": 3450570.0}, {"date": "2021-01-27", "close": 88.971, "volume": 4966930.0}, {"date": "2021-01-28", "close": 90.18, "volume": 2883420.0}, {"date": "2021-01-29", "close": 89.971, "volume": 3036260.0}, {"date": "2021-02-01", "close": 92.5, "volume": 2373200.0}, {"date": "2021-02-02", "close": 92.041, "volume": 4084600.0}, {"date": "2021-02-03", "close": 91.736, "volume": 2362270.0}, {"date": "2021-02-04", "close": 91.941, "volume": 4234290.0}, {"date": "2021-02-05", "close": 90.818, "volume": 2105610.0}, {"date": "2021-02-08", "close": 90.034, "volume": 2359210.0}, {"date": "2021-02-09", "close": 90.588, "volume": 2659860.0}, {"date": "2021-02-10", "close": 92.499, "volume": 1746760.0}, {"date": "2021-02-11", "close": 92.489, "volume": 1391700.0}, {"date": "2021-02-12", "close": 93.976, "volume": 1073600.0}, {"date": "2021-02-16", "close": 90.037, "volume": 10809910.0}, {"date": "2021-02-17", "close": 91.075, "volume": 5007320.0}, {"date": "2021-02-18", "close": 91.983, "volume": 4975920.0}, {"date": "2021-02-19", "close": 91.325, "volume": 4883030.0}, {"date": "2021-02-22", "close": 87.667, "volume": 3916910.0}, {"date": "2021-02-23", "close": 86.698, "volume": 3820320.0}, {"date": "2021-02-24", "close": 83.623, "volume": 5972280.0}, {"date": "2021-02-25", "close": 82.0, "volume": 4647540.0}, {"date": "2021-02-26", "close": 82.376, "volume": 3131440.0}, {"date": "2021-03-01", "close": 81.5, "volume": 8186880.0}, {"date": "2021-03-02", "close": 79.017, "volume": 6030480.0}, {"date": "2021-03-03", "close": 76.28, "volume": 4591390.0}, {"date": "2021-03-04", "close": 75.846, "volume": 10247170.0}, {"date": "2021-03-05", "close": 79.869, "volume": 13142700.0}, {"date": "2021-03-08", "close": 79.231, "volume": 4639020.0}, {"date": "2021-03-09", "close": 81.497, "volume": 3861680.0}, {"date": "2021-03-10", "close": 80.812, "volume": 3743330.0}, {"date": "2021-03-11", "close": 81.729, "volume": 3112480.0}, {"date": "2021-03-12", "close": 81.855, "volume": 2967070.0}, {"date": "2021-03-15", "close": 83.786, "volume": 2512480.0}, {"date": "2021-03-16", "close": 83.868, "volume": 2223450.0}, {"date": "2021-03-17", "close": 82.3, "volume": 3764280.0}, {"date": "2021-03-18", "close": 80.551, "volume": 2743440.0}, {"date": "2021-03-19", "close": 81.866, "volume": 4488720.0}, {"date": "2021-03-22", "close": 82.781, "volume": 2101910.0}, {"date": "2021-03-23", "close": 83.076, "volume": 1514020.0}, {"date": "2021-03-24", "close": 80.423, "volume": 2667960.0}, {"date": "2021-03-25", "close": 80.324, "volume": 2734890.0}, {"date": "2021-03-26", "close": 81.647, "volume": 1584710.0}, {"date": "2021-03-29", "close": 80.96, "volume": 2287310.0}, {"date": "2021-03-30", "close": 79.955, "volume": 1682460.0}, {"date": "2021-03-31", "close": 82.189, "volume": 3086290.0}, {"date": "2021-04-01", "close": 86.138, "volume": 3235090.0}, {"date": "2021-04-05", "close": 84.824, "volume": 2637560.0}, {"date": "2021-04-06", "close": 86.114, "volume": 3296310.0}, {"date": "2021-04-07", "close": 85.988, "volume": 3145930.0}, {"date": "2021-04-08", "close": 87.443, "volume": 1875960.0}, {"date": "2021-04-09", "close": 88.749, "volume": 1681790.0}, {"date": "2021-04-12", "close": 88.749, "volume": 1843000.0}, {"date": "2021-04-13", "close": 90.575, "volume": 2179320.0}, {"date": "2021-04-14", "close": 89.528, "volume": 2250470.0}, {"date": "2021-04-15", "close": 91.336, "volume": 2543130.0}, {"date": "2021-04-16", "close": 90.493, "volume": 1485490.0}, {"date": "2021-04-19", "close": 89.9, "volume": 1583980.0}, {"date": "2021-04-20", "close": 91.293, "volume": 1781640.0}, {"date": "2021-04-21", "close": 90.925, "volume": 1968660.0}, {"date": "2021-04-22", "close": 91.3, "volume": 1147500.0}, {"date": "2021-04-23", "close": 93.373, "volume": 1673170.0}, {"date": "2021-04-26", "close": 93.328, "volume": 1061870.0}, {"date": "2021-04-27", "close": 93.68, "volume": 1901700.0}, {"date": "2021-04-28", "close": 86.216, "volume": 5205650.0}, {"date": "2021-04-29", "close": 87.884, "volume": 1998520.0}, {"date": "2021-04-30", "close": 85.443, "volume": 1509850.0}, {"date": "2021-05-03", "close": 85.891, "volume": 1823100.0}, {"date": "2021-05-04", "close": 85.032, "volume": 1519630.0}, {"date": "2021-05-05", "close": 83.399, "volume": 1959550.0}, {"date": "2021-05-06", "close": 82.061, "volume": 3227420.0}, {"date": "2021-05-07", "close": 85.067, "volume": 2502880.0}, {"date": "2021-05-10", "close": 83.972, "volume": 1979240.0}, {"date": "2021-05-11", "close": 84.749, "volume": 2247470.0}, {"date": "2021-05-12", "close": 81.869, "volume": 1867830.0}, {"date": "2021-05-13", "close": 81.081, "volume": 2489250.0}, {"date": "2021-05-14", "close": 82.19, "volume": 2492620.0}, {"date": "2021-05-17", "close": 81.796, "volume": 1454940.0}, {"date": "2021-05-18", "close": 81.855, "volume": 1708810.0}, {"date": "2021-05-19", "close": 82.906, "volume": 1426390.0}, {"date": "2021-05-20", "close": 84.188, "volume": 2348780.0}, {"date": "2021-05-21", "close": 83.869, "volume": 1800400.0}, {"date": "2021-05-24", "close": 84.433, "volume": 1551380.0}, {"date": "2021-05-25", "close": 84.989, "volume": 1811270.0}, {"date": "2021-05-26", "close": 85.042, "volume": 2164040.0}, {"date": "2021-05-27", "close": 84.483, "volume": 2649640.0}, {"date": "2021-05-28", "close": 85.4, "volume": 1718250.0}, {"date": "2021-06-01", "close": 85.435, "volume": 2711990.0}, {"date": "2021-06-02", "close": 84.586, "volume": 2243570.0}, {"date": "2021-06-03", "close": 83.615, "volume": 1296780.0}, {"date": "2021-06-04", "close": 84.1, "volume": 1365910.0}, {"date": "2021-06-07", "close": 82.794, "volume": 2976320.0}, {"date": "2021-06-08", "close": 84.553, "volume": 1423900.0}, {"date": "2021-06-09", "close": 84.831, "volume": 1377670.0}, {"date": "2021-06-10", "close": 85.689, "volume": 1453550.0}, {"date": "2021-06-11", "close": 86.975, "volume": 2261590.0}, {"date": "2021-06-14", "close": 87.977, "volume": 1764240.0}, {"date": "2021-06-15", "close": 86.844, "volume": 1667570.0}, {"date": "2021-06-16", "close": 87.136, "volume": 2225360.0}, {"date": "2021-06-17", "close": 89.359, "volume": 1891290.0}, {"date": "2021-06-18", "close": 87.895, "volume": 3501940.0}, {"date": "2021-06-21", "close": 90.098, "volume": 2065010.0}, {"date": "2021-06-22", "close": 90.672, "volume": 1595310.0}, {"date": "2021-06-23", "close": 89.045, "volume": 2364320.0}, {"date": "2021-06-24", "close": 87.824, "volume": 2857200.0}, {"date": "2021-06-25", "close": 88.265, "volume": 9020090.0}, {"date": "2021-06-28", "close": 84.92, "volume": 3356991.0}, {"date": "2021-06-29", "close": 83.29, "volume": 5113137.0}, {"date": "2021-06-30", "close": 82.82, "volume": 3364875.0}, {"date": "2021-07-01", "close": 83.25, "volume": 2670800.0}, {"date": "2021-07-02", "close": 82.58, "volume": 2812481.0}, {"date": "2021-07-06", "close": 83.58, "volume": 3105999.0}, {"date": "2021-07-07", "close": 85.83, "volume": 2629837.0}, {"date": "2021-07-08", "close": 85.08, "volume": 1987478.0}, {"date": "2021-07-09", "close": 86.28, "volume": 1141168.0}, {"date": "2021-07-12", "close": 86.04, "volume": 1745549.0}, {"date": "2021-07-13", "close": 85.23, "volume": 1547761.0}, {"date": "2021-07-14", "close": 85.87, "volume": 1535278.0}, {"date": "2021-07-15", "close": 87.33, "volume": 1964781.0}, {"date": "2021-07-16", "close": 87.35, "volume": 2143063.0}, {"date": "2021-07-19", "close": 85.99, "volume": 1423569.0}, {"date": "2021-07-20", "close": 88.1, "volume": 2311333.0}, {"date": "2021-07-21", "close": 88.84, "volume": 1377967.0}, {"date": "2021-07-22", "close": 89.16, "volume": 1076189.0}, {"date": "2021-07-23", "close": 89.97, "volume": 842963.0}, {"date": "2021-07-26", "close": 89.27, "volume": 1263971.0}, {"date": "2021-07-27", "close": 89.02, "volume": 1572649.0}, {"date": "2021-07-28", "close": 86.95, "volume": 7182836.0}, {"date": "2021-07-29", "close": 87.5, "volume": 2593486.0}, {"date": "2021-07-30", "close": 88.85, "volume": 1942984.0}, {"date": "2021-08-02", "close": 88.9, "volume": 1739454.0}, {"date": "2021-08-03", "close": 87.33, "volume": 1286107.0}, {"date": "2021-08-04", "close": 86.26, "volume": 1701078.0}, {"date": "2021-08-05", "close": 87.92, "volume": 986359.0}, {"date": "2021-08-06", "close": 86.0, "volume": 2063199.0}, {"date": "2021-08-09", "close": 85.63, "volume": 821366.0}, {"date": "2021-08-10", "close": 85.05, "volume": 1260516.0}, {"date": "2021-08-11", "close": 84.91, "volume": 2070370.0}, {"date": "2021-08-12", "close": 83.97, "volume": 887618.0}, {"date": "2021-08-13", "close": 84.45, "volume": 1310883.0}, {"date": "2021-08-16", "close": 83.15, "volume": 1467467.0}, {"date": "2021-08-17", "close": 83.19, "volume": 1271617.0}, {"date": "2021-08-18", "close": 80.97, "volume": 1318238.0}, {"date": "2021-08-19", "close": 82.16, "volume": 1606182.0}, {"date": "2021-08-20", "close": 82.53, "volume": 750989.0}, {"date": "2021-08-23", "close": 83.56, "volume": 1108474.0}, {"date": "2021-08-24", "close": 84.37, "volume": 1484743.0}, {"date": "2021-08-25", "close": 84.06, "volume": 1192152.0}, {"date": "2021-08-26", "close": 82.8, "volume": 1251347.0}, {"date": "2021-08-27", "close": 83.19, "volume": 1042820.0}, {"date": "2021-08-30", "close": 83.99, "volume": 1458420.0}, {"date": "2021-08-31", "close": 84.74, "volume": 2250410.0}, {"date": "2021-09-01", "close": 86.84, "volume": 2076870.0}, {"date": "2021-09-02", "close": 87.18, "volume": 1734105.0}, {"date": "2021-09-03", "close": 87.86, "volume": 1769628.0}, {"date": "2021-09-07", "close": 87.71, "volume": 1862939.0}, {"date": "2021-09-08", "close": 88.66, "volume": 949475.0}, {"date": "2021-09-09", "close": 89.69, "volume": 1976034.0}, {"date": "2021-09-10", "close": 90.15, "volume": 1799576.0}, {"date": "2021-09-13", "close": 89.37, "volume": 1600647.0}, {"date": "2021-09-14", "close": 89.34, "volume": 993678.0}, {"date": "2021-09-15", "close": 88.95, "volume": 894582.0}, {"date": "2021-09-16", "close": 89.1, "volume": 861009.0}, {"date": "2021-09-17", "close": 89.38, "volume": 3188127.0}, {"date": "2021-09-20", "close": 88.72, "volume": 1284181.0}, {"date": "2021-09-21", "close": 88.15, "volume": 1316146.0}, {"date": "2021-09-22", "close": 88.37, "volume": 1069870.0}, {"date": "2021-09-23", "close": 88.52, "volume": 1594861.0}, {"date": "2021-09-24", "close": 88.34, "volume": 1206430.0}, {"date": "2021-09-27", "close": 87.63, "volume": 1852052.0}, {"date": "2021-09-28", "close": 85.38, "volume": 1089065.0}, {"date": "2021-09-29", "close": 85.38, "volume": 1100400.0}, {"date": "2021-09-30", "close": 86.06, "volume": 1359112.0}, {"date": "2021-10-01", "close": 87.77, "volume": 1174563.0}, {"date": "2021-10-04", "close": 85.79, "volume": 1394724.0}, {"date": "2021-10-05", "close": 86.51, "volume": 2123117.0}, {"date": "2021-10-06", "close": 86.34, "volume": 1127176.0}, {"date": "2021-10-07", "close": 87.19, "volume": 1023587.0}, {"date": "2021-10-08", "close": 86.88, "volume": 742926.0}, {"date": "2021-10-11", "close": 86.53, "volume": 744964.0}, {"date": "2021-10-12", "close": 87.16, "volume": 649276.0}, {"date": "2021-10-13", "close": 89.38, "volume": 922879.0}, {"date": "2021-10-14", "close": 92.35, "volume": 841252.0}, {"date": "2021-10-15", "close": 93.8, "volume": 1569402.0}, {"date": "2021-10-18", "close": 94.94, "volume": 1365856.0}, {"date": "2021-10-19", "close": 96.52, "volume": 910199.0}, {"date": "2021-10-20", "close": 96.82, "volume": 792410.0}, {"date": "2021-10-21", "close": 98.54, "volume": 984049.0}, {"date": "2021-10-22", "close": 99.29, "volume": 967349.0}, {"date": "2021-10-25", "close": 99.19, "volume": 890855.0}, {"date": "2021-10-26", "close": 99.74, "volume": 1160358.0}, {"date": "2021-10-27", "close": 89.82, "volume": 3639202.0}, {"date": "2021-10-28", "close": 87.57, "volume": 2937580.0}, {"date": "2021-10-29", "close": 86.05, "volume": 2790995.0}, {"date": "2021-11-01", "close": 85.15, "volume": 2332709.0}, {"date": "2021-11-02", "close": 85.11, "volume": 2173166.0}, {"date": "2021-11-03", "close": 84.42, "volume": 1378206.0}, {"date": "2021-11-04", "close": 84.21, "volume": 1635143.0}, {"date": "2021-11-05", "close": 83.25, "volume": 1530151.0}, {"date": "2021-11-08", "close": 83.07, "volume": 1547482.0}, {"date": "2021-11-09", "close": 83.25, "volume": 1951736.0}, {"date": "2021-11-10", "close": 82.21, "volume": 1614376.0}, {"date": "2021-11-11", "close": 81.65, "volume": 1561171.0}, {"date": "2021-11-12", "close": 82.86, "volume": 1543544.0}, {"date": "2021-11-15", "close": 83.81, "volume": 1513341.0}, {"date": "2021-11-16", "close": 84.06, "volume": 1469191.0}, {"date": "2021-11-17", "close": 82.57, "volume": 1267048.0}, {"date": "2021-11-18", "close": 81.38, "volume": 1694116.0}, {"date": "2021-11-19", "close": 81.57, "volume": 1602631.0}, {"date": "2021-11-22", "close": 80.08, "volume": 1700554.0}, {"date": "2021-11-23", "close": 80.26, "volume": 1229938.0}, {"date": "2021-11-24", "close": 79.7, "volume": 1094778.0}, {"date": "2021-11-26", "close": 77.59, "volume": 824204.0}, {"date": "2021-11-29", "close": 79.99, "volume": 2139798.0}, {"date": "2021-11-30", "close": 77.76, "volume": 2487754.0}, {"date": "2021-12-01", "close": 75.23, "volume": 1734851.0}, {"date": "2021-12-02", "close": 78.71, "volume": 3042985.0}, {"date": "2021-12-03", "close": 78.77, "volume": 3055614.0}, {"date": "2021-12-06", "close": 77.35, "volume": 2611718.0}, {"date": "2021-12-07", "close": 78.82, "volume": 1583632.0}, {"date": "2021-12-08", "close": 78.99, "volume": 1725961.0}, {"date": "2021-12-09", "close": 78.8, "volume": 3416252.0}, {"date": "2021-12-10", "close": 78.24, "volume": 2102093.0}, {"date": "2021-12-13", "close": 78.04, "volume": 2149931.0}, {"date": "2021-12-14", "close": 77.26, "volume": 2477086.0}, {"date": "2021-12-15", "close": 78.07, "volume": 1758842.0}, {"date": "2021-12-16", "close": 77.97, "volume": 2204823.0}, {"date": "2021-12-17", "close": 78.7, "volume": 4382853.0}, {"date": "2021-12-20", "close": 77.35, "volume": 1886824.0}, {"date": "2021-12-21", "close": 78.35, "volume": 1100553.0}, {"date": "2021-12-22", "close": 78.83, "volume": 1288741.0}, {"date": "2021-12-23", "close": 79.94, "volume": 1202490.0}, {"date": "2021-12-27", "close": 79.96, "volume": 1046213.0}, {"date": "2021-12-28", "close": 79.75, "volume": 805953.0}, {"date": "2021-12-29", "close": 79.85, "volume": 965316.0}, {"date": "2021-12-30", "close": 80.17, "volume": 1483899.0}, {"date": "2021-12-31", "close": 79.03, "volume": 1207036.0}, {"date": "2022-01-03", "close": 78.84, "volume": 1577116.0}, {"date": "2022-01-04", "close": 77.38, "volume": 1475708.0}, {"date": "2022-01-05", "close": 74.75, "volume": 2062027.0}, {"date": "2022-01-06", "close": 73.65, "volume": 1887275.0}, {"date": "2022-01-07", "close": 71.88, "volume": 2969581.0}, {"date": "2022-01-10", "close": 71.51, "volume": 3385855.0}, {"date": "2022-01-11", "close": 75.29, "volume": 2082373.0}, {"date": "2022-01-12", "close": 74.81, "volume": 1557214.0}, {"date": "2022-01-13", "close": 74.02, "volume": 2337919.0}, {"date": "2022-01-14", "close": 74.53, "volume": 2052701.0}, {"date": "2022-01-18", "close": 73.15, "volume": 1902266.0}, {"date": "2022-01-19", "close": 73.15, "volume": 1445787.0}, {"date": "2022-01-20", "close": 72.3, "volume": 1822516.0}, {"date": "2022-01-21", "close": 70.92, "volume": 1351683.0}, {"date": "2022-01-24", "close": 69.65, "volume": 3320849.0}, {"date": "2022-01-25", "close": 67.04, "volume": 2747786.0}, {"date": "2022-01-26", "close": 65.98, "volume": 2368813.0}, {"date": "2022-01-27", "close": 65.82, "volume": 2025111.0}, {"date": "2022-01-28", "close": 67.37, "volume": 1511452.0}, {"date": "2022-01-31", "close": 70.16, "volume": 1813905.0}, {"date": "2022-02-01", "close": 70.51, "volume": 1616287.0}, {"date": "2022-02-02", "close": 71.0, "volume": 2098264.0}, {"date": "2022-02-03", "close": 68.22, "volume": 1783749.0}, {"date": "2022-02-04", "close": 68.55, "volume": 1800783.0}, {"date": "2022-02-07", "close": 69.4, "volume": 1603298.0}, {"date": "2022-02-08", "close": 69.05, "volume": 1706515.0}, {"date": "2022-02-09", "close": 71.04, "volume": 1237711.0}, {"date": "2022-02-10", "close": 69.84, "volume": 1288051.0}, {"date": "2022-02-11", "close": 65.99, "volume": 3512621.0}, {"date": "2022-02-14", "close": 65.99, "volume": 2348023.0}, {"date": "2022-02-15", "close": 67.69, "volume": 2474457.0}, {"date": "2022-02-16", "close": 67.29, "volume": 2648404.0}, {"date": "2022-02-17", "close": 65.65, "volume": 1351813.0}, {"date": "2022-02-18", "close": 64.95, "volume": 1594177.0}, {"date": "2022-02-22", "close": 62.94, "volume": 3229693.0}, {"date": "2022-02-23", "close": 53.5, "volume": 16502610.0}, {"date": "2022-02-24", "close": 60.6, "volume": 8329892.0}, {"date": "2022-02-25", "close": 61.7, "volume": 4450422.0}, {"date": "2022-02-28", "close": 61.01, "volume": 4794650.0}, {"date": "2022-03-01", "close": 59.83, "volume": 2383855.0}, {"date": "2022-03-02", "close": 59.72, "volume": 2419307.0}, {"date": "2022-03-03", "close": 58.59, "volume": 2133464.0}, {"date": "2022-03-04", "close": 57.92, "volume": 1975227.0}, {"date": "2022-03-07", "close": 53.27, "volume": 4140080.0}, {"date": "2022-03-08", "close": 54.31, "volume": 4157464.0}, {"date": "2022-03-09", "close": 57.02, "volume": 3755294.0}, {"date": "2022-03-10", "close": 56.08, "volume": 2415424.0}, {"date": "2022-03-11", "close": 55.43, "volume": 1430200.0}, {"date": "2022-03-14", "close": 55.95, "volume": 2930873.0}, {"date": "2022-03-15", "close": 57.84, "volume": 3294374.0}, {"date": "2022-03-16", "close": 59.53, "volume": 3809388.0}, {"date": "2022-03-17", "close": 62.55, "volume": 2601757.0}, {"date": "2022-03-18", "close": 65.21, "volume": 5690040.0}, {"date": "2022-03-21", "close": 64.53, "volume": 2506775.0}, {"date": "2022-03-22", "close": 66.99, "volume": 2589389.0}, {"date": "2022-03-23", "close": 66.82, "volume": 4319102.0}, {"date": "2022-03-24", "close": 67.44, "volume": 2922151.0}, {"date": "2022-03-25", "close": 67.56, "volume": 2233033.0}, {"date": "2022-03-28", "close": 68.39, "volume": 1702991.0}, {"date": "2022-03-29", "close": 69.59, "volume": 1652827.0}, {"date": "2022-03-30", "close": 67.99, "volume": 2169256.0}, {"date": "2022-03-31", "close": 66.61, "volume": 2341932.0}, {"date": "2022-04-01", "close": 66.0, "volume": 2091322.0}, {"date": "2022-04-04", "close": 67.64, "volume": 1764299.0}, {"date": "2022-04-05", "close": 66.98, "volume": 1377199.0}, {"date": "2022-04-06", "close": 65.43, "volume": 1666178.0}, {"date": "2022-04-07", "close": 64.57, "volume": 2429360.0}, {"date": "2022-04-08", "close": 63.52, "volume": 2081405.0}, {"date": "2022-04-11", "close": 63.63, "volume": 2009559.0}, {"date": "2022-04-12", "close": 62.29, "volume": 1989245.0}, {"date": "2022-04-13", "close": 63.5, "volume": 1225489.0}, {"date": "2022-04-14", "close": 61.82, "volume": 1271003.0}, {"date": "2022-04-18", "close": 61.07, "volume": 1886924.0}, {"date": "2022-04-19", "close": 63.33, "volume": 1853195.0}, {"date": "2022-04-20", "close": 63.33, "volume": 1570225.0}, {"date": "2022-04-21", "close": 62.0, "volume": 2243446.0}, {"date": "2022-04-22", "close": 61.2, "volume": 1988162.0}, {"date": "2022-04-25", "close": 62.65, "volume": 2199748.0}, {"date": "2022-04-26", "close": 59.99, "volume": 2669482.0}, {"date": "2022-04-27", "close": 63.72, "volume": 3152065.0}, {"date": "2022-04-28", "close": 65.46, "volume": 2357457.0}, {"date": "2022-04-29", "close": 63.62, "volume": 2338230.0}, {"date": "2022-05-02", "close": 64.42, "volume": 1876751.0}, {"date": "2022-05-03", "close": 63.36, "volume": 1666773.0}, {"date": "2022-05-04", "close": 64.6, "volume": 2278346.0}, {"date": "2022-05-05", "close": 61.0, "volume": 1634773.0}, {"date": "2022-05-06", "close": 59.11, "volume": 1513375.0}, {"date": "2022-05-09", "close": 58.06, "volume": 2619241.0}, {"date": "2022-05-10", "close": 56.97, "volume": 3841377.0}, {"date": "2022-05-11", "close": 54.19, "volume": 2926660.0}, {"date": "2022-05-12", "close": 55.58, "volume": 1947426.0}, {"date": "2022-05-13", "close": 58.19, "volume": 1598863.0}, {"date": "2022-05-16", "close": 56.98, "volume": 2313572.0}, {"date": "2022-05-17", "close": 58.08, "volume": 2414521.0}, {"date": "2022-05-18", "close": 55.39, "volume": 2143757.0}, {"date": "2022-05-19", "close": 56.81, "volume": 1565643.0}, {"date": "2022-05-20", "close": 57.16, "volume": 1551401.0}, {"date": "2022-05-23", "close": 57.83, "volume": 1762130.0}, {"date": "2022-05-24", "close": 57.45, "volume": 1550388.0}, {"date": "2022-05-25", "close": 58.9, "volume": 1734203.0}, {"date": "2022-05-26", "close": 59.37, "volume": 1878663.0}, {"date": "2022-05-27", "close": 61.5, "volume": 1723975.0}, {"date": "2022-05-31", "close": 60.94, "volume": 2109091.0}, {"date": "2022-06-01", "close": 61.23, "volume": 1724852.0}, {"date": "2022-06-02", "close": 63.99, "volume": 1793111.0}, {"date": "2022-06-03", "close": 62.52, "volume": 1242277.0}, {"date": "2022-06-06", "close": 61.13, "volume": 1805102.0}, {"date": "2022-06-07", "close": 61.96, "volume": 1043455.0}, {"date": "2022-06-08", "close": 61.25, "volume": 2020394.0}, {"date": "2022-06-09", "close": 59.69, "volume": 1021819.0}, {"date": "2022-06-10", "close": 58.59, "volume": 1621722.0}, {"date": "2022-06-13", "close": 55.82, "volume": 1809897.0}, {"date": "2022-06-14", "close": 55.17, "volume": 2193047.0}, {"date": "2022-06-15", "close": 56.35, "volume": 3233155.0}, {"date": "2022-06-16", "close": 55.16, "volume": 1829845.0}, {"date": "2022-06-17", "close": 56.06, "volume": 2618387.0}, {"date": "2022-06-21", "close": 56.07, "volume": 2409856.0}, {"date": "2022-06-22", "close": 57.82, "volume": 2046669.0}, {"date": "2022-06-23", "close": 59.38, "volume": 1784585.0}, {"date": "2022-06-24", "close": 62.85, "volume": 7279026.0}, {"date": "2022-06-27", "close": 61.68, "volume": 1341584.0}, {"date": "2022-06-28", "close": 60.34, "volume": 1533116.0}, {"date": "2022-06-29", "close": 60.21, "volume": 1569728.0}, {"date": "2022-06-30", "close": 60.41, "volume": 2235838.0}, {"date": "2022-07-01", "close": 61.32, "volume": 1031894.0}, {"date": "2022-07-05", "close": 61.87, "volume": 1146317.0}, {"date": "2022-07-06", "close": 62.07, "volume": 1325780.0}, {"date": "2022-07-07", "close": 61.68, "volume": 2738713.0}, {"date": "2022-07-08", "close": 61.8, "volume": 1557515.0}, {"date": "2022-07-11", "close": 61.46, "volume": 1466409.0}, {"date": "2022-07-12", "close": 59.7, "volume": 1448457.0}, {"date": "2022-07-13", "close": 59.3, "volume": 1128440.0}, {"date": "2022-07-14", "close": 57.94, "volume": 2024432.0}, {"date": "2022-07-15", "close": 59.91, "volume": 1192935.0}, {"date": "2022-07-18", "close": 59.08, "volume": 744280.0}, {"date": "2022-07-19", "close": 61.13, "volume": 959031.0}, {"date": "2022-07-20", "close": 62.3, "volume": 1967422.0}, {"date": "2022-07-21", "close": 62.59, "volume": 1702435.0}, {"date": "2022-07-22", "close": 61.81, "volume": 1073284.0}, {"date": "2022-07-25", "close": 61.59, "volume": 1788020.0}, {"date": "2022-07-26", "close": 60.7, "volume": 1517994.0}, {"date": "2022-07-27", "close": 69.68, "volume": 5597845.0}, {"date": "2022-07-28", "close": 70.92, "volume": 2838651.0}, {"date": "2022-07-29", "close": 72.59, "volume": 2412565.0}, {"date": "2022-08-01", "close": 71.16, "volume": 1194032.0}, {"date": "2022-08-02", "close": 70.99, "volume": 1908135.0}, {"date": "2022-08-03", "close": 72.52, "volume": 1211427.0}, {"date": "2022-08-04", "close": 72.87, "volume": 1133503.0}, {"date": "2022-08-05", "close": 72.87, "volume": 1072554.0}, {"date": "2022-08-08", "close": 72.87, "volume": 1137394.0}, {"date": "2022-08-09", "close": 72.89, "volume": 1018601.0}, {"date": "2022-08-10", "close": 74.73, "volume": 1489400.0}, {"date": "2022-08-11", "close": 73.86, "volume": 1672226.0}, {"date": "2022-08-12", "close": 75.06, "volume": 967713.0}, {"date": "2022-08-15", "close": 75.39, "volume": 944371.0}, {"date": "2022-08-16", "close": 75.13, "volume": 985903.0}, {"date": "2022-08-17", "close": 73.5, "volume": 952798.0}, {"date": "2022-08-18", "close": 73.5, "volume": 839883.0}, {"date": "2022-08-19", "close": 71.74, "volume": 1311454.0}, {"date": "2022-08-22", "close": 71.57, "volume": 1184027.0}, {"date": "2022-08-23", "close": 71.44, "volume": 2639989.0}, {"date": "2022-08-24", "close": 71.05, "volume": 934947.0}, {"date": "2022-08-25", "close": 72.5, "volume": 877268.0}, {"date": "2022-08-26", "close": 70.32, "volume": 745674.0}, {"date": "2022-08-29", "close": 69.89, "volume": 809814.0}, {"date": "2022-08-30", "close": 69.71, "volume": 933324.0}, {"date": "2022-08-31", "close": 69.64, "volume": 1567402.0}, {"date": "2022-09-01", "close": 69.99, "volume": 1484543.0}, {"date": "2022-09-02", "close": 70.89, "volume": 2893580.0}, {"date": "2022-09-06", "close": 76.2, "volume": 9180235.0}, {"date": "2022-09-07", "close": 78.07, "volume": 4329121.0}, {"date": "2022-09-08", "close": 78.56, "volume": 3213113.0}, {"date": "2022-09-09", "close": 78.42, "volume": 3404782.0}, {"date": "2022-09-12", "close": 78.44, "volume": 4335859.0}, {"date": "2022-09-13", "close": 76.64, "volume": 3385031.0}, {"date": "2022-09-14", "close": 73.97, "volume": 4363159.0}, {"date": "2022-09-15", "close": 72.49, "volume": 4374835.0}, {"date": "2022-09-16", "close": 70.45, "volume": 54034870.0}, {"date": "2022-09-19", "close": 72.07, "volume": 3900246.0}, {"date": "2022-09-20", "close": 70.78, "volume": 2617081.0}, {"date": "2022-09-21", "close": 69.65, "volume": 1969143.0}, {"date": "2022-09-22", "close": 70.1, "volume": 4023061.0}, {"date": "2022-09-23", "close": 69.57, "volume": 3030869.0}, {"date": "2022-09-26", "close": 69.59, "volume": 2841648.0}, {"date": "2022-09-27", "close": 70.01, "volume": 2253441.0}, {"date": "2022-09-28", "close": 72.23, "volume": 2647542.0}, {"date": "2022-09-29", "close": 70.69, "volume": 2546511.0}, {"date": "2022-09-30", "close": 69.65, "volume": 2440571.0}, {"date": "2022-10-03", "close": 71.99, "volume": 2257273.0}, {"date": "2022-10-04", "close": 73.77, "volume": 2893325.0}, {"date": "2022-10-05", "close": 74.4, "volume": 2068906.0}, {"date": "2022-10-06", "close": 75.21, "volume": 2035634.0}, {"date": "2022-10-07", "close": 73.47, "volume": 1779445.0}, {"date": "2022-10-10", "close": 72.71, "volume": 1434576.0}, {"date": "2022-10-11", "close": 72.37, "volume": 2073484.0}, {"date": "2022-10-12", "close": 71.45, "volume": 2335375.0}, {"date": "2022-10-13", "close": 71.67, "volume": 3069551.0}, {"date": "2022-10-14", "close": 70.3, "volume": 1809657.0}, {"date": "2022-10-17", "close": 72.08, "volume": 1470538.0}, {"date": "2022-10-18", "close": 73.35, "volume": 1689149.0}, {"date": "2022-10-19", "close": 72.29, "volume": 1449405.0}, {"date": "2022-10-20", "close": 70.57, "volume": 1694206.0}, {"date": "2022-10-21", "close": 71.8, "volume": 2316166.0}, {"date": "2022-10-24", "close": 71.39, "volume": 2697188.0}, {"date": "2022-10-25", "close": 74.5, "volume": 2888848.0}, {"date": "2022-10-26", "close": 80.04, "volume": 5832725.0}, {"date": "2022-10-27", "close": 81.62, "volume": 3646436.0}, {"date": "2022-10-28", "close": 82.88, "volume": 2207545.0}, {"date": "2022-10-31", "close": 82.72, "volume": 3113042.0}, {"date": "2022-11-01", "close": 81.19, "volume": 2414699.0}, {"date": "2022-11-02", "close": 79.18, "volume": 2656986.0}, {"date": "2022-11-03", "close": 79.89, "volume": 2056401.0}, {"date": "2022-11-04", "close": 79.97, "volume": 1986797.0}, {"date": "2022-11-07", "close": 80.35, "volume": 3313680.0}, {"date": "2022-11-08", "close": 80.17, "volume": 2680402.0}, {"date": "2022-11-09", "close": 79.78, "volume": 2126791.0}, {"date": "2022-11-10", "close": 84.16, "volume": 3250689.0}, {"date": "2022-11-11", "close": 83.28, "volume": 2170545.0}, {"date": "2022-11-14", "close": 82.21, "volume": 2161392.0}, {"date": "2022-11-15", "close": 82.71, "volume": 1958050.0}, {"date": "2022-11-16", "close": 82.47, "volume": 2090137.0}, {"date": "2022-11-17", "close": 80.75, "volume": 1671657.0}, {"date": "2022-11-18", "close": 80.8, "volume": 2592242.0}, {"date": "2022-11-21", "close": 80.56, "volume": 1916734.0}, {"date": "2022-11-22", "close": 79.43, "volume": 3006663.0}, {"date": "2022-11-23", "close": 80.02, "volume": 1839318.0}, {"date": "2022-11-25", "close": 79.98, "volume": 1208348.0}, {"date": "2022-11-28", "close": 78.74, "volume": 1875949.0}, {"date": "2022-11-29", "close": 78.25, "volume": 1903341.0}, {"date": "2022-11-30", "close": 81.04, "volume": 5665857.0}, {"date": "2022-12-01", "close": 82.95, "volume": 2589058.0}, {"date": "2022-12-02", "close": 83.46, "volume": 2211368.0}, {"date": "2022-12-05", "close": 81.78, "volume": 2217905.0}, {"date": "2022-12-06", "close": 80.96, "volume": 1500368.0}, {"date": "2022-12-07", "close": 80.16, "volume": 1566261.0}, {"date": "2022-12-08", "close": 82.39, "volume": 2088730.0}, {"date": "2022-12-09", "close": 80.7, "volume": 1806478.0}, {"date": "2022-12-12", "close": 81.94, "volume": 2467113.0}, {"date": "2022-12-13", "close": 82.0, "volume": 3177910.0}, {"date": "2022-12-14", "close": 81.26, "volume": 3062307.0}, {"date": "2022-12-15", "close": 77.88, "volume": 2933193.0}, {"date": "2022-12-16", "close": 77.98, "volume": 24253020.0}, {"date": "2022-12-19", "close": 77.16, "volume": 2282376.0}, {"date": "2022-12-20", "close": 76.7, "volume": 2379865.0}, {"date": "2022-12-21", "close": 77.94, "volume": 1751163.0}, {"date": "2022-12-22", "close": 77.25, "volume": 1958702.0}, {"date": "2022-12-23", "close": 76.89, "volume": 878243.0}, {"date": "2022-12-27", "close": 76.75, "volume": 922615.0}, {"date": "2022-12-28", "close": 76.05, "volume": 1035699.0}, {"date": "2022-12-29", "close": 77.67, "volume": 1169896.0}, {"date": "2022-12-30", "close": 77.28, "volume": 1258301.0}, {"date": "2023-01-03", "close": 77.65, "volume": 1277332.0}, {"date": "2023-01-04", "close": 78.0, "volume": 1359412.0}, {"date": "2023-01-05", "close": 74.9, "volume": 1664914.0}, {"date": "2023-01-06", "close": 77.12, "volume": 1602612.0}, {"date": "2023-01-09", "close": 77.08, "volume": 1481328.0}, {"date": "2023-01-10", "close": 77.83, "volume": 993151.0}, {"date": "2023-01-11", "close": 80.75, "volume": 2073422.0}, {"date": "2023-01-12", "close": 80.32, "volume": 1668898.0}, {"date": "2023-01-13", "close": 81.05, "volume": 985608.0}, {"date": "2023-01-17", "close": 79.62, "volume": 1671286.0}, {"date": "2023-01-18", "close": 78.08, "volume": 1549026.0}, {"date": "2023-01-19", "close": 76.62, "volume": 1489297.0}, {"date": "2023-01-20", "close": 78.52, "volume": 1680910.0}, {"date": "2023-01-23", "close": 78.75, "volume": 1573940.0}, {"date": "2023-01-24", "close": 78.63, "volume": 1545636.0}, {"date": "2023-01-25", "close": 77.37, "volume": 3347173.0}, {"date": "2023-01-26", "close": 78.71, "volume": 1870528.0}, {"date": "2023-01-27", "close": 77.78, "volume": 2292226.0}, {"date": "2023-01-30", "close": 77.9, "volume": 1524890.0}, {"date": "2023-01-31", "close": 77.9, "volume": 2262236.0}, {"date": "2023-02-01", "close": 79.01, "volume": 3179743.0}, {"date": "2023-02-02", "close": 80.01, "volume": 3046299.0}, {"date": "2023-02-03", "close": 76.58, "volume": 2444054.0}, {"date": "2023-02-06", "close": 75.73, "volume": 2401590.0}, {"date": "2023-02-07", "close": 77.855, "volume": 1826911.0}, {"date": "2023-02-08", "close": 76.51, "volume": 1297230.0}, {"date": "2023-02-09", "close": 75.79, "volume": 1591709.0}, {"date": "2023-02-10", "close": 75.96, "volume": 1539447.0}, {"date": "2023-02-13", "close": 77.08, "volume": 1516578.0}, {"date": "2023-02-14", "close": 76.78, "volume": 1602607.0}, {"date": "2023-02-15", "close": 78.9, "volume": 2063777.0}, {"date": "2023-02-16", "close": 78.18, "volume": 1998248.0}, {"date": "2023-02-17", "close": 77.56, "volume": 2286598.0}, {"date": "2023-02-21", "close": 76.02, "volume": 2093841.0}, {"date": "2023-02-22", "close": 72.13, "volume": 9931392.0}, {"date": "2023-02-23", "close": 70.74, "volume": 6524434.0}, {"date": "2023-02-24", "close": 70.73, "volume": 2844257.0}, {"date": "2023-02-27", "close": 70.89, "volume": 2346038.0}, {"date": "2023-02-28", "close": 70.66, "volume": 3442726.0}, {"date": "2023-03-01", "close": 70.03, "volume": 2236791.0}, {"date": "2023-03-02", "close": 71.22, "volume": 1732024.0}, {"date": "2023-03-03", "close": 72.41, "volume": 1999067.0}, {"date": "2023-03-06", "close": 71.87, "volume": 1425371.0}, {"date": "2023-03-07", "close": 70.64, "volume": 1514430.0}, {"date": "2023-03-08", "close": 70.36, "volume": 1364843.0}, {"date": "2023-03-09", "close": 68.87, "volume": 1794865.0}, {"date": "2023-03-10", "close": 67.08, "volume": 2120366.0}, {"date": "2023-03-13", "close": 66.84, "volume": 2045785.0}, {"date": "2023-03-14", "close": 67.62, "volume": 2626589.0}, {"date": "2023-03-15", "close": 67.35, "volume": 1970055.0}, {"date": "2023-03-16", "close": 67.75, "volume": 1826528.0}, {"date": "2023-03-17", "close": 66.93, "volume": 3460149.0}, {"date": "2023-03-20", "close": 66.76, "volume": 1771465.0}, {"date": "2023-03-21", "close": 67.86, "volume": 1775955.0}, {"date": "2023-03-22", "close": 65.99, "volume": 1489614.0}, {"date": "2023-03-23", "close": 65.85, "volume": 2067359.0}, {"date": "2023-03-24", "close": 67.14, "volume": 3402503.0}, {"date": "2023-03-27", "close": 67.88, "volume": 3105949.0}, {"date": "2023-03-28", "close": 67.4, "volume": 1697906.0}, {"date": "2023-03-29", "close": 68.21, "volume": 1687311.0}, {"date": "2023-03-30", "close": 68.15, "volume": 2328269.0}, {"date": "2023-03-31", "close": 68.85, "volume": 2082550.0}, {"date": "2023-04-03", "close": 68.77, "volume": 1397716.0}, {"date": "2023-04-04", "close": 68.02, "volume": 2200346.0}, {"date": "2023-04-05", "close": 67.75, "volume": 1798163.0}, {"date": "2023-04-06", "close": 68.36, "volume": 2071037.0}, {"date": "2023-04-10", "close": 68.82, "volume": 2182296.0}, {"date": "2023-04-11", "close": 68.8, "volume": 1116617.0}, {"date": "2023-04-12", "close": 68.59, "volume": 1211898.0}, {"date": "2023-04-13", "close": 69.77, "volume": 1039172.0}, {"date": "2023-04-14", "close": 69.22, "volume": 1052703.0}, {"date": "2023-04-17", "close": 69.69, "volume": 763788.0}, {"date": "2023-04-18", "close": 69.86, "volume": 2076948.0}, {"date": "2023-04-19", "close": 69.69, "volume": 1001982.0}, {"date": "2023-04-20", "close": 69.01, "volume": 1229468.0}, {"date": "2023-04-21", "close": 70.0, "volume": 1491760.0}, {"date": "2023-04-24", "close": 70.26, "volume": 1857475.0}, {"date": "2023-04-25", "close": 68.5, "volume": 2064366.0}, {"date": "2023-04-26", "close": 71.92, "volume": 3921496.0}, {"date": "2023-04-27", "close": 77.17, "volume": 4991330.0}, {"date": "2023-04-28", "close": 76.95, "volume": 3061163.0}, {"date": "2023-05-01", "close": 76.11, "volume": 2096392.0}, {"date": "2023-05-02", "close": 74.75, "volume": 1950426.0}, {"date": "2023-05-03", "close": 73.7, "volume": 1151065.0}, {"date": "2023-05-04", "close": 74.34, "volume": 1264838.0}, {"date": "2023-05-05", "close": 74.6, "volume": 1615013.0}, {"date": "2023-05-08", "close": 74.3, "volume": 1116230.0}, {"date": "2023-05-09", "close": 74.0, "volume": 1207790.0}, {"date": "2023-05-10", "close": 75.45, "volume": 1208707.0}, {"date": "2023-05-11", "close": 74.97, "volume": 1148099.0}, {"date": "2023-05-12", "close": 75.37, "volume": 1159632.0}, {"date": "2023-05-15", "close": 75.98, "volume": 869952.0}, {"date": "2023-05-16", "close": 75.87, "volume": 1032785.0}, {"date": "2023-05-17", "close": 76.0, "volume": 1305917.0}, {"date": "2023-05-18", "close": 78.03, "volume": 1615873.0}, {"date": "2023-05-19", "close": 78.5, "volume": 1529697.0}, {"date": "2023-05-22", "close": 79.85, "volume": 1639905.0}, {"date": "2023-05-23", "close": 78.5, "volume": 1678809.0}, {"date": "2023-05-24", "close": 78.66, "volume": 1392669.0}, {"date": "2023-05-25", "close": 77.52, "volume": 1747400.0}, {"date": "2023-05-26", "close": 78.49, "volume": 1890834.0}, {"date": "2023-05-30", "close": 78.65, "volume": 1667057.0}, {"date": "2023-05-31", "close": 79.4, "volume": 2363694.0}, {"date": "2023-06-01", "close": 79.73, "volume": 1576053.0}, {"date": "2023-06-02", "close": 81.88, "volume": 2127898.0}, {"date": "2023-06-05", "close": 82.0, "volume": 1542241.0}, {"date": "2023-06-06", "close": 82.31, "volume": 1519669.0}, {"date": "2023-06-07", "close": 79.65, "volume": 2192769.0}, {"date": "2023-06-08", "close": 80.94, "volume": 1551050.0}, {"date": "2023-06-09", "close": 80.14, "volume": 1719008.0}, {"date": "2023-06-12", "close": 80.73, "volume": 2311311.0}, {"date": "2023-06-13", "close": 81.96, "volume": 2121710.0}, {"date": "2023-06-14", "close": 82.8, "volume": 2540045.0}, {"date": "2023-06-15", "close": 84.07, "volume": 2818529.0}, {"date": "2023-06-16", "close": 84.14, "volume": 7615579.0}, {"date": "2023-06-20", "close": 85.31, "volume": 3311998.0}, {"date": "2023-06-21", "close": 87.58, "volume": 5264667.0}, {"date": "2023-06-22", "close": 86.4, "volume": 4342183.0}, {"date": "2023-06-23", "close": 86.75, "volume": 7951699.0}, {"date": "2023-06-26", "close": 87.81, "volume": 3440509.0}, {"date": "2023-06-27", "close": 89.92, "volume": 3876223.0}, {"date": "2023-06-28", "close": 89.33, "volume": 3993757.0}, {"date": "2023-06-29", "close": 90.12, "volume": 3542270.0}, {"date": "2023-06-30", "close": 89.0, "volume": 32327140.0}, {"date": "2023-07-03", "close": 87.51, "volume": 3396058.0}, {"date": "2023-07-05", "close": 88.62, "volume": 3546737.0}, {"date": "2023-07-06", "close": 88.04, "volume": 2790919.0}, {"date": "2023-07-07", "close": 86.78, "volume": 2146548.0}, {"date": "2023-07-10", "close": 88.12, "volume": 2155904.0}, {"date": "2023-07-11", "close": 88.33, "volume": 2737880.0}, {"date": "2023-07-12", "close": 88.54, "volume": 2642539.0}, {"date": "2023-07-13", "close": 88.69, "volume": 2344236.0}, {"date": "2023-07-14", "close": 89.29, "volume": 1899314.0}, {"date": "2023-07-17", "close": 90.61, "volume": 1665032.0}, {"date": "2023-07-18", "close": 91.23, "volume": 1968544.0}, {"date": "2023-07-19", "close": 91.61, "volume": 2101787.0}, {"date": "2023-07-20", "close": 90.22, "volume": 1648446.0}, {"date": "2023-07-21", "close": 90.68, "volume": 6804251.0}, {"date": "2023-07-24", "close": 90.58, "volume": 2529978.0}, {"date": "2023-07-25", "close": 91.8, "volume": 2541996.0}, {"date": "2023-07-26", "close": 84.38, "volume": 6483782.0}, {"date": "2023-07-27", "close": 80.16, "volume": 4846930.0}, {"date": "2023-07-28", "close": 81.68, "volume": 3090625.0}, {"date": "2023-07-31", "close": 83.97, "volume": 2638583.0}, {"date": "2023-08-01", "close": 83.12, "volume": 1897906.0}, {"date": "2023-08-02", "close": 82.18, "volume": 1528938.0}, {"date": "2023-08-03", "close": 80.92, "volume": 1752680.0}, {"date": "2023-08-04", "close": 81.41, "volume": 1220429.0}, {"date": "2023-08-07", "close": 81.55, "volume": 1260698.0}, {"date": "2023-08-08", "close": 81.88, "volume": 1249586.0}, {"date": "2023-08-09", "close": 81.25, "volume": 1238910.0}, {"date": "2023-08-10", "close": 80.73, "volume": 1217840.0}, {"date": "2023-08-11", "close": 80.84, "volume": 1442550.0}, {"date": "2023-08-14", "close": 81.31, "volume": 1003800.0}, {"date": "2023-08-15", "close": 79.87, "volume": 1097240.0}, {"date": "2023-08-16", "close": 79.37, "volume": 898016.0}, {"date": "2023-08-17", "close": 77.88, "volume": 1063073.0}, {"date": "2023-08-18", "close": 78.29, "volume": 1240646.0}, {"date": "2023-08-21", "close": 78.52, "volume": 1126168.0}, {"date": "2023-08-22", "close": 79.08, "volume": 836572.0}, {"date": "2023-08-23", "close": 80.32, "volume": 986567.0}, {"date": "2023-08-24", "close": 79.56, "volume": 1023665.0}, {"date": "2023-08-25", "close": 80.2, "volume": 743359.0}, {"date": "2023-08-28", "close": 81.77, "volume": 1021079.0}, {"date": "2023-08-29", "close": 82.37, "volume": 1395490.0}, {"date": "2023-08-30", "close": 82.6, "volume": 1259158.0}, {"date": "2023-08-31", "close": 81.99, "volume": 2124209.0}, {"date": "2023-09-01", "close": 82.57, "volume": 1731019.0}, {"date": "2023-09-05", "close": 83.08, "volume": 1393839.0}, {"date": "2023-09-06", "close": 82.99, "volume": 1504943.0}, {"date": "2023-09-07", "close": 83.62, "volume": 1192553.0}, {"date": "2023-09-08", "close": 82.57, "volume": 1192711.0}, {"date": "2023-09-11", "close": 82.41, "volume": 1180368.0}, {"date": "2023-09-12", "close": 81.76, "volume": 1320765.0}, {"date": "2023-09-13", "close": 81.04, "volume": 1691770.0}, {"date": "2023-09-14", "close": 80.66, "volume": 1889371.0}, {"date": "2023-09-15", "close": 79.12, "volume": 4510206.0}, {"date": "2023-09-18", "close": 79.72, "volume": 1182727.0}, {"date": "2023-09-19", "close": 80.06, "volume": 1296526.0}, {"date": "2023-09-20", "close": 81.13, "volume": 1939973.0}, {"date": "2023-09-21", "close": 78.23, "volume": 2005688.0}, {"date": "2023-09-22", "close": 78.06, "volume": 1325815.0}, {"date": "2023-09-25", "close": 78.12, "volume": 1100589.0}, {"date": "2023-09-26", "close": 76.3, "volume": 1404117.0}, {"date": "2023-09-27", "close": 76.35, "volume": 1332282.0}, {"date": "2023-09-28", "close": 76.81, "volume": 1106886.0}, {"date": "2023-09-29", "close": 76.89, "volume": 1599935.0}, {"date": "2023-10-02", "close": 75.97, "volume": 1553227.0}, {"date": "2023-10-03", "close": 75.16, "volume": 1602146.0}, {"date": "2023-10-04", "close": 76.43, "volume": 1344619.0}, {"date": "2023-10-05", "close": 79.49, "volume": 2578721.0}, {"date": "2023-10-06", "close": 80.64, "volume": 2284729.0}, {"date": "2023-10-09", "close": 81.57, "volume": 1350778.0}, {"date": "2023-10-10", "close": 82.0, "volume": 1528076.0}, {"date": "2023-10-11", "close": 81.87, "volume": 1629776.0}, {"date": "2023-10-12", "close": 80.18, "volume": 1195127.0}, {"date": "2023-10-13", "close": 80.3, "volume": 1196001.0}, {"date": "2023-10-16", "close": 81.62, "volume": 1539250.0}, {"date": "2023-10-17", "close": 79.8, "volume": 1569273.0}, {"date": "2023-10-18", "close": 77.66, "volume": 1672775.0}, {"date": "2023-10-19", "close": 73.94, "volume": 2731531.0}, {"date": "2023-10-20", "close": 73.84, "volume": 2729659.0}, {"date": "2023-10-23", "close": 73.25, "volume": 2184584.0}, {"date": "2023-10-24", "close": 74.17, "volume": 3232405.0}, {"date": "2023-10-25", "close": 70.91, "volume": 7453860.0}, {"date": "2023-10-26", "close": 70.86, "volume": 2853418.0}, {"date": "2023-10-27", "close": 70.58, "volume": 2436285.0}, {"date": "2023-10-30", "close": 70.79, "volume": 1928215.0}, {"date": "2023-10-31", "close": 73.41, "volume": 3544448.0}, {"date": "2023-11-01", "close": 73.67, "volume": 2173467.0}, {"date": "2023-11-02", "close": 74.02, "volume": 2147864.0}, {"date": "2023-11-03", "close": 77.38, "volume": 1598339.0}, {"date": "2023-11-06", "close": 77.03, "volume": 1303776.0}, {"date": "2023-11-07", "close": 77.94, "volume": 1461316.0}, {"date": "2023-11-08", "close": 77.24, "volume": 1281461.0}, {"date": "2023-11-09", "close": 77.61, "volume": 3224680.0}, {"date": "2023-11-10", "close": 79.65, "volume": 3198779.0}, {"date": "2023-11-13", "close": 78.53, "volume": 1560396.0}, {"date": "2023-11-14", "close": 82.74, "volume": 2248776.0}, {"date": "2023-11-15", "close": 82.26, "volume": 1826351.0}, {"date": "2023-11-16", "close": 82.24, "volume": 1261486.0}, {"date": "2023-11-17", "close": 82.73, "volume": 1518371.0}, {"date": "2023-11-20", "close": 83.0, "volume": 2208793.0}, {"date": "2023-11-21", "close": 83.29, "volume": 1347175.0}, {"date": "2023-11-22", "close": 83.85, "volume": 1141125.0}, {"date": "2023-11-24", "close": 84.78, "volume": 576735.0}, {"date": "2023-11-27", "close": 84.27, "volume": 1476524.0}, {"date": "2023-11-28", "close": 83.6, "volume": 1172005.0}, {"date": "2023-11-29", "close": 83.94, "volume": 1362972.0}, {"date": "2023-11-30", "close": 83.04, "volume": 4284443.0}, {"date": "2023-12-01", "close": 85.28, "volume": 2001517.0}, {"date": "2023-12-04", "close": 85.23, "volume": 1854646.0}, {"date": "2023-12-05", "close": 84.15, "volume": 1685343.0}, {"date": "2023-12-06", "close": 83.79, "volume": 1614325.0}, {"date": "2023-12-07", "close": 82.58, "volume": 2165395.0}, {"date": "2023-12-08", "close": 82.39, "volume": 1933030.0}, {"date": "2023-12-11", "close": 84.01, "volume": 2817262.0}, {"date": "2023-12-12", "close": 84.88, "volume": 1792677.0}, {"date": "2023-12-13", "close": 86.07, "volume": 2356235.0}, {"date": "2023-12-14", "close": 88.25, "volume": 3511163.0}, {"date": "2023-12-15", "close": 87.57, "volume": 5078206.0}, {"date": "2023-12-18", "close": 88.245, "volume": 1364941.0}, {"date": "2023-12-19", "close": 88.02, "volume": 1819358.0}, {"date": "2023-12-20", "close": 86.5, "volume": 2044210.0}, {"date": "2023-12-21", "close": 87.07, "volume": 1278559.0}, {"date": "2023-12-22", "close": 87.47, "volume": 1547147.0}, {"date": "2023-12-26", "close": 87.53, "volume": 1058507.0}, {"date": "2023-12-27", "close": 87.58, "volume": 1698240.0}, {"date": "2023-12-28", "close": 88.01, "volume": 1133481.0}, {"date": "2023-12-29", "close": 87.39, "volume": 1163995.0}, {"date": "2024-01-02", "close": 85.46, "volume": 1974867.0}, {"date": "2024-01-03", "close": 82.77, "volume": 1984639.0}, {"date": "2024-01-04", "close": 81.42, "volume": 1916753.0}, {"date": "2024-01-05", "close": 81.34, "volume": 1471008.0}, {"date": "2024-01-08", "close": 82.9, "volume": 1644382.0}, {"date": "2024-01-09", "close": 83.72, "volume": 1536062.0}, {"date": "2024-01-10", "close": 82.71, "volume": 1477616.0}, {"date": "2024-01-11", "close": 82.11, "volume": 1749120.0}, {"date": "2024-01-12", "close": 83.4, "volume": 1261879.0}, {"date": "2024-01-16", "close": 81.76, "volume": 1655292.0}, {"date": "2024-01-17", "close": 81.69, "volume": 1546855.0}, {"date": "2024-01-18", "close": 81.83, "volume": 1743073.0}, {"date": "2024-01-19", "close": 82.33, "volume": 3414791.0}, {"date": "2024-01-22", "close": 83.29, "volume": 1499588.0}, {"date": "2024-01-23", "close": 83.86, "volume": 1363647.0}, {"date": "2024-01-24", "close": 83.76, "volume": 1436734.0}, {"date": "2024-01-25", "close": 84.61, "volume": 1357657.0}, {"date": "2024-01-26", "close": 85.09, "volume": 1299674.0}, {"date": "2024-01-29", "close": 86.29, "volume": 1572319.0}, {"date": "2024-01-30", "close": 85.24, "volume": 998413.0}, {"date": "2024-01-31", "close": 83.48, "volume": 1946622.0}, {"date": "2024-02-01", "close": 84.6, "volume": 1694944.0}, {"date": "2024-02-02", "close": 83.94, "volume": 2197000.0}, {"date": "2024-02-05", "close": 81.76, "volume": 1778012.0}, {"date": "2024-02-06", "close": 83.88, "volume": 1456795.0}, {"date": "2024-02-07", "close": 85.13, "volume": 2024563.0}, {"date": "2024-02-08", "close": 81.77, "volume": 2245325.0}, {"date": "2024-02-09", "close": 83.13, "volume": 4207958.0}, {"date": "2024-02-12", "close": 82.88, "volume": 2145870.0}, {"date": "2024-02-13", "close": 81.64, "volume": 2890503.0}, {"date": "2024-02-14", "close": 82.32, "volume": 1673944.0}, {"date": "2024-02-15", "close": 82.96, "volume": 1663600.0}, {"date": "2024-02-16", "close": 81.4, "volume": 1720300.0}, {"date": "2024-02-20", "close": 81.24, "volume": 3054262.0}, {"date": "2024-02-21", "close": 83.98, "volume": 5361723.0}, {"date": "2024-02-22", "close": 82.47, "volume": 4683831.0}, {"date": "2024-02-23", "close": 84.79, "volume": 3182748.0}, {"date": "2024-02-26", "close": 83.98, "volume": 1749305.0}, {"date": "2024-02-27", "close": 84.89, "volume": 1755260.0}, {"date": "2024-02-28", "close": 86.35, "volume": 1756583.0}, {"date": "2024-02-29", "close": 87.03, "volume": 2751327.0}, {"date": "2024-03-01", "close": 88.27, "volume": 1902994.0}, {"date": "2024-03-04", "close": 88.59, "volume": 1552858.0}, {"date": "2024-03-05", "close": 87.35, "volume": 2521758.0}, {"date": "2024-03-06", "close": 87.68, "volume": 1831702.0}, {"date": "2024-03-07", "close": 85.35, "volume": 2385861.0}, {"date": "2024-03-08", "close": 86.11, "volume": 2090443.0}, {"date": "2024-03-11", "close": 86.81, "volume": 1637028.0}, {"date": "2024-03-12", "close": 87.13, "volume": 1529975.0}, {"date": "2024-03-13", "close": 87.81, "volume": 1607684.0}, {"date": "2024-03-14", "close": 87.87, "volume": 2247041.0}, {"date": "2024-03-15", "close": 95.18, "volume": 9555135.0}, {"date": "2024-03-18", "close": 96.15, "volume": 5415428.0}, {"date": "2024-03-19", "close": 94.1, "volume": 3071053.0}, {"date": "2024-03-20", "close": 96.31, "volume": 2254716.0}, {"date": "2024-03-21", "close": 97.73, "volume": 1932053.0}, {"date": "2024-03-22", "close": 95.72, "volume": 1832799.0}, {"date": "2024-03-25", "close": 95.82, "volume": 2056086.0}, {"date": "2024-03-26", "close": 95.18, "volume": 2282195.0}, {"date": "2024-03-27", "close": 96.22, "volume": 1278639.0}, {"date": "2024-03-28", "close": 96.6, "volume": 2213505.0}, {"date": "2024-04-01", "close": 94.52, "volume": 1272583.0}, {"date": "2024-04-02", "close": 93.17, "volume": 1499572.0}, {"date": "2024-04-03", "close": 93.37, "volume": 1182553.0}, {"date": "2024-04-04", "close": 91.81, "volume": 1712060.0}, {"date": "2024-04-05", "close": 94.75, "volume": 1725880.0}, {"date": "2024-04-08", "close": 94.22, "volume": 1411339.0}, {"date": "2024-04-09", "close": 95.69, "volume": 1156382.0}, {"date": "2024-04-10", "close": 90.65, "volume": 2470164.0}, {"date": "2024-04-11", "close": 92.79, "volume": 1632021.0}, {"date": "2024-04-12", "close": 90.34, "volume": 1745123.0}, {"date": "2024-04-15", "close": 87.53, "volume": 2585037.0}, {"date": "2024-04-16", "close": 86.29, "volume": 2615134.0}, {"date": "2024-04-17", "close": 85.46, "volume": 1239950.0}, {"date": "2024-04-18", "close": 84.18, "volume": 1268049.0}, {"date": "2024-04-19", "close": 84.26, "volume": 2067344.0}, {"date": "2024-04-22", "close": 85.31, "volume": 3949888.0}, {"date": "2024-04-23", "close": 84.62, "volume": 3027562.0}, {"date": "2024-04-24", "close": 91.95, "volume": 4739698.0}, {"date": "2024-04-25", "close": 90.34, "volume": 2781533.0}, {"date": "2024-04-26", "close": 92.65, "volume": 2234096.0}, {"date": "2024-04-29", "close": 92.5, "volume": 1770055.0}, {"date": "2024-04-30", "close": 91.53, "volume": 2221649.0}, {"date": "2024-05-01", "close": 90.36, "volume": 2030654.0}, {"date": "2024-05-02", "close": 89.76, "volume": 1911264.0}, {"date": "2024-05-03", "close": 91.23, "volume": 1244624.0}, {"date": "2024-05-06", "close": 91.3, "volume": 1256989.0}, {"date": "2024-05-07", "close": 92.46, "volume": 1151917.0}, {"date": "2024-05-08", "close": 90.32, "volume": 1094700.0}, {"date": "2024-05-09", "close": 91.34, "volume": 1121564.0}, {"date": "2024-05-10", "close": 89.88, "volume": 1597175.0}, {"date": "2024-05-13", "close": 88.58, "volume": 1464280.0}, {"date": "2024-05-14", "close": 87.78, "volume": 1735600.0}, {"date": "2024-05-15", "close": 88.48, "volume": 1659765.0}, {"date": "2024-05-16", "close": 88.13, "volume": 1519321.0}, {"date": "2024-05-17", "close": 87.5, "volume": 1461285.0}, {"date": "2024-05-20", "close": 87.52, "volume": 1696787.0}, {"date": "2024-05-21", "close": 86.85, "volume": 1172350.0}, {"date": "2024-05-22", "close": 87.19, "volume": 1598461.0}, {"date": "2024-05-23", "close": 85.69, "volume": 1611628.0}, {"date": "2024-05-24", "close": 85.93, "volume": 1236252.0}, {"date": "2024-05-28", "close": 83.26, "volume": 1956866.0}, {"date": "2024-05-29", "close": 80.13, "volume": 2871756.0}, {"date": "2024-05-30", "close": 79.05, "volume": 2607605.0}, {"date": "2024-05-31", "close": 78.17, "volume": 2860923.0}, {"date": "2024-06-03", "close": 78.05, "volume": 1951437.0}, {"date": "2024-06-04", "close": 78.62, "volume": 2234808.0}, {"date": "2024-06-05", "close": 78.06, "volume": 2509777.0}, {"date": "2024-06-06", "close": 77.05, "volume": 3053136.0}, {"date": "2024-06-07", "close": 76.21, "volume": 3343077.0}, {"date": "2024-06-10", "close": 76.43, "volume": 2445037.0}, {"date": "2024-06-11", "close": 76.71, "volume": 2059977.0}, {"date": "2024-06-12", "close": 77.64, "volume": 2990079.0}, {"date": "2024-06-13", "close": 75.2, "volume": 2526144.0}, {"date": "2024-06-14", "close": 73.93, "volume": 2828109.0}, {"date": "2024-06-17", "close": 73.2, "volume": 3753404.0}, {"date": "2024-06-18", "close": 72.73, "volume": 3292511.0}, {"date": "2024-06-20", "close": 73.07, "volume": 3657820.0}, {"date": "2024-06-21", "close": 73.94, "volume": 6849073.0}, {"date": "2024-06-24", "close": 74.36, "volume": 3262762.0}, {"date": "2024-06-25", "close": 73.9, "volume": 2506943.0}, {"date": "2024-06-26", "close": 72.85, "volume": 3447281.0}, {"date": "2024-06-27", "close": 74.26, "volume": 2157671.0}, {"date": "2024-06-28", "close": 74.14, "volume": 6440348.0}, {"date": "2024-07-01", "close": 73.88, "volume": 2070494.0}, {"date": "2024-07-02", "close": 74.22, "volume": 1696252.0}, {"date": "2024-07-03", "close": 73.83, "volume": 1053471.0}, {"date": "2024-07-05", "close": 73.15, "volume": 1428099.0}, {"date": "2024-07-08", "close": 72.63, "volume": 1850689.0}, {"date": "2024-07-09", "close": 71.59, "volume": 2844100.0}, {"date": "2024-07-10", "close": 71.84, "volume": 3584276.0}, {"date": "2024-07-11", "close": 75.2, "volume": 3488607.0}, {"date": "2024-07-12", "close": 75.79, "volume": 2584254.0}, {"date": "2024-07-15", "close": 76.01, "volume": 2381871.0}, {"date": "2024-07-16", "close": 76.97, "volume": 1677758.0}, {"date": "2024-07-17", "close": 75.92, "volume": 2622617.0}, {"date": "2024-07-18", "close": 75.27, "volume": 1857917.0}, {"date": "2024-07-19", "close": 74.4, "volume": 1862652.0}, {"date": "2024-07-22", "close": 75.51, "volume": 2905620.0}, {"date": "2024-07-23", "close": 74.84, "volume": 3549614.0}, {"date": "2024-07-24", "close": 76.35, "volume": 8515084.0}, {"date": "2024-07-25", "close": 77.84, "volume": 3764624.0}, {"date": "2024-07-26", "close": 78.51, "volume": 2360609.0}, {"date": "2024-07-29", "close": 78.79, "volume": 1632151.0}, {"date": "2024-07-30", "close": 78.48, "volume": 1759643.0}, {"date": "2024-07-31", "close": 78.02, "volume": 2240885.0}, {"date": "2024-08-01", "close": 77.14, "volume": 2005254.0}, {"date": "2024-08-02", "close": 75.27, "volume": 2988547.0}, {"date": "2024-08-05", "close": 72.7, "volume": 3682528.0}, {"date": "2024-08-06", "close": 73.56, "volume": 2834205.0}, {"date": "2024-08-07", "close": 73.94, "volume": 2118173.0}, {"date": "2024-08-08", "close": 73.95, "volume": 2146177.0}, {"date": "2024-08-09", "close": 73.88, "volume": 1417289.0}, {"date": "2024-08-12", "close": 72.03, "volume": 1822572.0}, {"date": "2024-08-13", "close": 73.17, "volume": 2491278.0}, {"date": "2024-08-14", "close": 73.54, "volume": 1764030.0}, {"date": "2024-08-15", "close": 74.55, "volume": 1595367.0}, {"date": "2024-08-16", "close": 74.04, "volume": 1958187.0}, {"date": "2024-08-19", "close": 74.91, "volume": 1474299.0}, {"date": "2024-08-20", "close": 74.84, "volume": 1834308.0}, {"date": "2024-08-21", "close": 75.59, "volume": 1356565.0}, {"date": "2024-08-22", "close": 75.55, "volume": 1147104.0}, {"date": "2024-08-23", "close": 76.99, "volume": 1621698.0}, {"date": "2024-08-26", "close": 77.85, "volume": 1546083.0}, {"date": "2024-08-27", "close": 77.17, "volume": 1201320.0}, {"date": "2024-08-28", "close": 76.525, "volume": 1530485.0}, {"date": "2024-08-29", "close": 77.11, "volume": 1652452.0}, {"date": "2024-08-30", "close": 77.3, "volume": 1596227.0}, {"date": "2024-09-03", "close": 75.93, "volume": 3116848.0}, {"date": "2024-09-04", "close": 77.2, "volume": 1760111.0}, {"date": "2024-09-05", "close": 77.36, "volume": 1232219.0}, {"date": "2024-09-06", "close": 77.45, "volume": 1880857.0}, {"date": "2024-09-09", "close": 79.53, "volume": 1752058.0}, {"date": "2024-09-10", "close": 79.2, "volume": 1904872.0}, {"date": "2024-09-11", "close": 79.61, "volume": 2163880.0}, {"date": "2024-09-12", "close": 77.97, "volume": 1904568.0}, {"date": "2024-09-13", "close": 78.87, "volume": 1373648.0}, {"date": "2024-09-16", "close": 77.9, "volume": 1670787.0}, {"date": "2024-09-17", "close": 75.73, "volume": 2853614.0}, {"date": "2024-09-18", "close": 76.85, "volume": 3632033.0}, {"date": "2024-09-19", "close": 79.29, "volume": 3083616.0}, {"date": "2024-09-20", "close": 77.37, "volume": 2934142.0}, {"date": "2024-09-23", "close": 77.37, "volume": 1546419.0}, {"date": "2024-09-24", "close": 76.34, "volume": 1868130.0}, {"date": "2024-09-25", "close": 73.7, "volume": 1983027.0}, {"date": "2024-09-26", "close": 74.73, "volume": 4035783.0}, {"date": "2024-09-27", "close": 75.01, "volume": 1634694.0}, {"date": "2024-09-30", "close": 75.44, "volume": 2023905.0}, {"date": "2024-10-01", "close": 74.65, "volume": 1612967.0}, {"date": "2024-10-02", "close": 75.11, "volume": 3182859.0}, {"date": "2024-10-03", "close": 73.9, "volume": 1176518.0}, {"date": "2024-10-04", "close": 74.1, "volume": 2048771.0}, {"date": "2024-10-07", "close": 73.3, "volume": 1532507.0}, {"date": "2024-10-08", "close": 75.15, "volume": 1715692.0}, {"date": "2024-10-09", "close": 75.7, "volume": 1650070.0}, {"date": "2024-10-10", "close": 74.83, "volume": 2016853.0}, {"date": "2024-10-11", "close": 76.27, "volume": 2339294.0}, {"date": "2024-10-14", "close": 77.34, "volume": 2088066.0}, {"date": "2024-10-15", "close": 78.22, "volume": 2019014.0}, {"date": "2024-10-16", "close": 77.23, "volume": 2764797.0}, {"date": "2024-10-17", "close": 78.33, "volume": 2791222.0}, {"date": "2024-10-18", "close": 79.25, "volume": 2718136.0}, {"date": "2024-10-21", "close": 77.36, "volume": 2546815.0}, {"date": "2024-10-22", "close": 76.87, "volume": 2881570.0}, {"date": "2024-10-23", "close": 72.82, "volume": 14631270.0}, {"date": "2024-10-24", "close": 73.91, "volume": 7892325.0}, {"date": "2024-10-25", "close": 74.48, "volume": 4795674.0}, {"date": "2024-10-28", "close": 74.31, "volume": 5792027.0}, {"date": "2024-10-29", "close": 73.24, "volume": 2984841.0}, {"date": "2024-10-30", "close": 73.46, "volume": 2447892.0}, {"date": "2024-10-31", "close": 72.79, "volume": 2342852.0}, {"date": "2024-11-01", "close": 72.5, "volume": 1926886.0}, {"date": "2024-11-04", "close": 73.83, "volume": 2681395.0}, {"date": "2024-11-05", "close": 75.34, "volume": 2419554.0}, {"date": "2024-11-06", "close": 74.87, "volume": 3496878.0}, {"date": "2024-11-07", "close": 76.3, "volume": 2602613.0}, {"date": "2024-11-08", "close": 77.39, "volume": 2277981.0}, {"date": "2024-11-11", "close": 75.87, "volume": 3044960.0}, {"date": "2024-11-12", "close": 75.41, "volume": 2535016.0}, {"date": "2024-11-13", "close": 75.77, "volume": 1736636.0}, {"date": "2024-11-14", "close": 75.04, "volume": 2697507.0}, {"date": "2024-11-15", "close": 71.25, "volume": 3569653.0}, {"date": "2024-11-18", "close": 73.35, "volume": 3527538.0}, {"date": "2024-11-19", "close": 72.09, "volume": 2026207.0}, {"date": "2024-11-20", "close": 76.27, "volume": 4391412.0}, {"date": "2024-11-21", "close": 77.0, "volume": 2001125.0}, {"date": "2024-11-22", "close": 79.81, "volume": 3842535.0}, {"date": "2024-11-25", "close": 80.28, "volume": 3044944.0}, {"date": "2024-11-26", "close": 79.92, "volume": 1913802.0}, {"date": "2024-11-27", "close": 81.97, "volume": 1754033.0}, {"date": "2024-11-29", "close": 81.34, "volume": 1062956.0}, {"date": "2024-12-02", "close": 80.07, "volume": 1550882.0}, {"date": "2024-12-03", "close": 80.15, "volume": 1524302.0}, {"date": "2024-12-04", "close": 79.75, "volume": 2079131.0}, {"date": "2024-12-05", "close": 77.03, "volume": 3286664.0}, {"date": "2024-12-06", "close": 77.32, "volume": 2480749.0}, {"date": "2024-12-09", "close": 78.65, "volume": 2335936.0}, {"date": "2024-12-10", "close": 76.43, "volume": 2003203.0}, {"date": "2024-12-11", "close": 77.58, "volume": 1673768.0}, {"date": "2024-12-12", "close": 78.25, "volume": 1533174.0}, {"date": "2024-12-13", "close": 75.07, "volume": 2325172.0}, {"date": "2024-12-16", "close": 75.22, "volume": 2371023.0}, {"date": "2024-12-17", "close": 73.13, "volume": 2823144.0}, {"date": "2024-12-18", "close": 70.77, "volume": 4020389.0}, {"date": "2024-12-19", "close": 69.84, "volume": 3860966.0}, {"date": "2024-12-20", "close": 71.44, "volume": 7036135.0}, {"date": "2024-12-23", "close": 72.74, "volume": 2638063.0}, {"date": "2024-12-24", "close": 72.95, "volume": 1159695.0}, {"date": "2024-12-26", "close": 73.1, "volume": 1292989.0}, {"date": "2024-12-27", "close": 72.22, "volume": 1702431.0}, {"date": "2024-12-30", "close": 71.82, "volume": 2352363.0}, {"date": "2024-12-31", "close": 71.59, "volume": 2124995.0}, {"date": "2025-01-02", "close": 70.83, "volume": 2471661.0}, {"date": "2025-01-03", "close": 72.25, "volume": 1848688.0}, {"date": "2025-01-06", "close": 71.21, "volume": 1953079.0}, {"date": "2025-01-07", "close": 70.36, "volume": 2098577.0}, {"date": "2025-01-08", "close": 71.34, "volume": 2214489.0}, {"date": "2025-01-10", "close": 69.87, "volume": 2769250.0}, {"date": "2025-01-13", "close": 69.29, "volume": 2735738.0}, {"date": "2025-01-14", "close": 69.61, "volume": 3775856.0}, {"date": "2025-01-15", "close": 73.22, "volume": 3786658.0}, {"date": "2025-01-16", "close": 73.42, "volume": 2226066.0}, {"date": "2025-01-17", "close": 73.85, "volume": 2189277.0}, {"date": "2025-01-21", "close": 74.16, "volume": 2194298.0}, {"date": "2025-01-22", "close": 74.01, "volume": 2098768.0}, {"date": "2025-01-23", "close": 74.38, "volume": 2135251.0}, {"date": "2025-01-24", "close": 74.16, "volume": 1702785.0}, {"date": "2025-01-27", "close": 76.44, "volume": 2307494.0}, {"date": "2025-01-28", "close": 76.12, "volume": 3048035.0}, {"date": "2025-01-29", "close": 75.65, "volume": 1896620.0}, {"date": "2025-01-30", "close": 76.52, "volume": 1543491.0}, {"date": "2025-01-31", "close": 76.6, "volume": 2620807.0}, {"date": "2025-02-03", "close": 76.8, "volume": 2823303.0}, {"date": "2025-02-04", "close": 77.46, "volume": 2808904.0}, {"date": "2025-02-05", "close": 77.72, "volume": 3129435.0}, {"date": "2025-02-06", "close": 78.19, "volume": 2023289.0}, {"date": "2025-02-07", "close": 77.25, "volume": 2224443.0}, {"date": "2025-02-10", "close": 76.97, "volume": 1927941.0}, {"date": "2025-02-11", "close": 76.0, "volume": 1975365.0}, {"date": "2025-02-12", "close": 73.27, "volume": 2595782.0}, {"date": "2025-02-13", "close": 73.56, "volume": 2900993.0}, {"date": "2025-02-14", "close": 74.06, "volume": 3413095.0}, {"date": "2025-02-18", "close": 75.46, "volume": 5453479.0}, {"date": "2025-02-19", "close": 79.21, "volume": 7407869.0}, {"date": "2025-02-20", "close": 78.33, "volume": 4804688.0}, {"date": "2025-02-21", "close": 76.79, "volume": 4667024.0}, {"date": "2025-02-24", "close": 77.49, "volume": 4316408.0}, {"date": "2025-02-25", "close": 77.6, "volume": 3584470.0}, {"date": "2025-02-26", "close": 76.92, "volume": 3574284.0}, {"date": "2025-02-27", "close": 74.36, "volume": 4277463.0}, {"date": "2025-02-28", "close": 76.25, "volume": 6197320.0}, {"date": "2025-03-03", "close": 75.39, "volume": 6448054.0}, {"date": "2025-03-04", "close": 75.58, "volume": 6322082.0}, {"date": "2025-03-05", "close": 77.81, "volume": 5482464.0}, {"date": "2025-03-06", "close": 76.86, "volume": 5227357.0}, {"date": "2025-03-07", "close": 79.39, "volume": 3741042.0}, {"date": "2025-03-10", "close": 79.91, "volume": 4751936.0}, {"date": "2025-03-11", "close": 76.87, "volume": 4279086.0}, {"date": "2025-03-12", "close": 76.86, "volume": 3845036.0}, {"date": "2025-03-13", "close": 75.44, "volume": 3124235.0}, {"date": "2025-03-14", "close": 78.73, "volume": 2874368.0}, {"date": "2025-03-17", "close": 80.15, "volume": 4154948.0}, {"date": "2025-03-18", "close": 78.36, "volume": 2733785.0}, {"date": "2025-03-19", "close": 79.4, "volume": 2856880.0}, {"date": "2025-03-20", "close": 79.02, "volume": 2167945.0}, {"date": "2025-03-21", "close": 78.46, "volume": 4383943.0}, {"date": "2025-03-24", "close": 80.14, "volume": 2266242.0}, {"date": "2025-03-25", "close": 80.23, "volume": 1608014.0}, {"date": "2025-03-26", "close": 80.37, "volume": 1938813.0}, {"date": "2025-03-27", "close": 80.13, "volume": 2453086.0}, {"date": "2025-03-28", "close": 79.31, "volume": 2545039.0}, {"date": "2025-03-31", "close": 79.23, "volume": 2976928.0}, {"date": "2025-04-01", "close": 79.18, "volume": 2411297.0}, {"date": "2025-04-02", "close": 79.92, "volume": 2448494.0}, {"date": "2025-04-03", "close": 76.35, "volume": 3958220.0}, {"date": "2025-04-04", "close": 72.62, "volume": 3882093.0}, {"date": "2025-04-07", "close": 75.75, "volume": 7732091.0}, {"date": "2025-04-08", "close": 73.23, "volume": 5310607.0}, {"date": "2025-04-09", "close": 78.7, "volume": 5874819.0}, {"date": "2025-04-10", "close": 75.42, "volume": 3889654.0}, {"date": "2025-04-11", "close": 77.39, "volume": 2224802.0}, {"date": "2025-04-14", "close": 79.53, "volume": 2314365.0}, {"date": "2025-04-15", "close": 80.51, "volume": 2596039.0}, {"date": "2025-04-16", "close": 79.02, "volume": 2715666.0}, {"date": "2025-04-17", "close": 79.7, "volume": 2033950.0}, {"date": "2025-04-21", "close": 77.81, "volume": 3355108.0}, {"date": "2025-04-22", "close": 80.87, "volume": 3339123.0}, {"date": "2025-04-23", "close": 81.83, "volume": 3089561.0}, {"date": "2025-04-24", "close": 83.22, "volume": 2308399.0}, {"date": "2025-04-25", "close": 82.82, "volume": 2295386.0}, {"date": "2025-04-28", "close": 81.74, "volume": 3945225.0}, {"date": "2025-04-29", "close": 82.7, "volume": 5675438.0}, {"date": "2025-04-30", "close": 74.17, "volume": 12497430.0}, {"date": "2025-05-01", "close": 76.58, "volume": 5046009.0}, {"date": "2025-05-02", "close": 77.96, "volume": 3252969.0}, {"date": "2025-05-05", "close": 77.1, "volume": 2345720.0}, {"date": "2025-05-06", "close": 74.59, "volume": 2672807.0}, {"date": "2025-05-07", "close": 75.34, "volume": 3083931.0}, {"date": "2025-05-08", "close": 75.85, "volume": 2326054.0}, {"date": "2025-05-09", "close": 74.57, "volume": 2300033.0}, {"date": "2025-05-12", "close": 75.38, "volume": 3687134.0}, {"date": "2025-05-13", "close": 75.18, "volume": 2819562.0}, {"date": "2025-05-14", "close": 75.69, "volume": 2698812.0}, {"date": "2025-05-15", "close": 76.05, "volume": 2670135.0}, {"date": "2025-05-16", "close": 76.99, "volume": 2618993.0}, {"date": "2025-05-19", "close": 76.91, "volume": 2939054.0}, {"date": "2025-05-20", "close": 76.37, "volume": 3421244.0}, {"date": "2025-05-21", "close": 73.96, "volume": 3073446.0}, {"date": "2025-05-22", "close": 74.14, "volume": 2980808.0}, {"date": "2025-05-23", "close": 73.99, "volume": 1900361.0}, {"date": "2025-05-27", "close": 74.61, "volume": 2720477.0}, {"date": "2025-05-28", "close": 74.24, "volume": 1870680.0}, {"date": "2025-05-29", "close": 74.07, "volume": 2135685.0}, {"date": "2025-05-30", "close": 73.56, "volume": 6147177.0}, {"date": "2025-06-02", "close": 73.27, "volume": 2694751.0}, {"date": "2025-06-03", "close": 75.69, "volume": 3021982.0}, {"date": "2025-06-04", "close": 77.06, "volume": 3168388.0}, {"date": "2025-06-05", "close": 78.2, "volume": 3391747.0}, {"date": "2025-06-06", "close": 78.52, "volume": 2102086.0}, {"date": "2025-06-09", "close": 78.92, "volume": 1940344.0}, {"date": "2025-06-10", "close": 81.07, "volume": 2611726.0}, {"date": "2025-06-11", "close": 81.79, "volume": 3457127.0}, {"date": "2025-06-12", "close": 82.37, "volume": 2928664.0}, {"date": "2025-06-13", "close": 81.16, "volume": 2666740.0}, {"date": "2025-06-16", "close": 81.94, "volume": 2502170.0}, {"date": "2025-06-17", "close": 79.89, "volume": 3725351.0}, {"date": "2025-06-18", "close": 79.57, "volume": 2977609.0}, {"date": "2025-06-20", "close": 79.65, "volume": 4689585.0}, {"date": "2025-06-23", "close": 80.04, "volume": 2688643.0}, {"date": "2025-06-24", "close": 81.0, "volume": 2415030.0}, {"date": "2025-06-25", "close": 81.26, "volume": 3012864.0}, {"date": "2025-06-26", "close": 81.5, "volume": 2536580.0}, {"date": "2025-06-27", "close": 80.76, "volume": 3554409.0}, {"date": "2025-06-30", "close": 80.4, "volume": 2698387.0}, {"date": "2025-07-01", "close": 81.91, "volume": 3548706.0}, {"date": "2025-07-02", "close": 81.42, "volume": 2826878.0}, {"date": "2025-07-03", "close": 82.12, "volume": 1046583.0}, {"date": "2025-07-07", "close": 81.6, "volume": 2291416.0}, {"date": "2025-07-08", "close": 82.83, "volume": 2825948.0}, {"date": "2025-07-09", "close": 84.5, "volume": 2025908.0}, {"date": "2025-07-10", "close": 86.05, "volume": 2521702.0}, {"date": "2025-07-11", "close": 85.43, "volume": 2361772.0}, {"date": "2025-07-14", "close": 85.64, "volume": 2006062.0}, {"date": "2025-07-15", "close": 84.09, "volume": 1861925.0}, {"date": "2025-07-16", "close": 85.14, "volume": 2004198.0}, {"date": "2025-07-17", "close": 84.95, "volume": 2483728.0}, {"date": "2025-07-18", "close": 84.7, "volume": 2046798.0}, {"date": "2025-07-21", "close": 85.01, "volume": 2874198.0}, {"date": "2025-07-22", "close": 85.16, "volume": 4521120.0}, {"date": "2025-07-23", "close": 91.0, "volume": 6652481.0}, {"date": "2025-07-24", "close": 92.96, "volume": 4461607.0}, {"date": "2025-07-25", "close": 92.97, "volume": 2529650.0}, {"date": "2025-07-28", "close": 93.36, "volume": 2619096.0}, {"date": "2025-07-29", "close": 95.59, "volume": 3968882.0}, {"date": "2025-07-30", "close": 96.25, "volume": 3576286.0}, {"date": "2025-07-31", "close": 95.19, "volume": 3099593.0}, {"date": "2025-08-01", "close": 94.6, "volume": 2841265.0}, {"date": "2025-08-04", "close": 96.83, "volume": 2247743.0}, {"date": "2025-08-05", "close": 96.56, "volume": 2878202.0}, {"date": "2025-08-06", "close": 96.29, "volume": 2818862.0}, {"date": "2025-08-07", "close": 95.34, "volume": 2185701.0}, {"date": "2025-08-08", "close": 94.5, "volume": 2429530.0}, {"date": "2025-08-11", "close": 92.5, "volume": 2477861.0}, {"date": "2025-08-12", "close": 88.46, "volume": 5088579.0}, {"date": "2025-08-13", "close": 87.56, "volume": 5494975.0}, {"date": "2025-08-14", "close": 87.97, "volume": 2943620.0}, {"date": "2025-08-15", "close": 89.66, "volume": 2534755.0}, {"date": "2025-08-18", "close": 88.16, "volume": 2725642.0}, {"date": "2025-08-19", "close": 88.95, "volume": 2452159.0}, {"date": "2025-08-20", "close": 88.25, "volume": 2881769.0}, {"date": "2025-08-21", "close": 88.36, "volume": 2065804.0}, {"date": "2025-08-22", "close": 91.22, "volume": 2876277.0}, {"date": "2025-08-25", "close": 90.51, "volume": 1687481.0}, {"date": "2025-08-26", "close": 89.37, "volume": 2247228.0}, {"date": "2025-08-27", "close": 89.45, "volume": 1877535.0}, {"date": "2025-08-28", "close": 90.33, "volume": 1988975.0}, {"date": "2025-08-29", "close": 89.49, "volume": 1974761.0}, {"date": "2025-09-02", "close": 88.12, "volume": 2081151.0}, {"date": "2025-09-03", "close": 87.86, "volume": 2066188.0}, {"date": "2025-09-04", "close": 89.1, "volume": 1652884.0}, {"date": "2025-09-05", "close": 89.46, "volume": 1666570.0}, {"date": "2025-09-08", "close": 88.06, "volume": 2826633.0}, {"date": "2025-09-09", "close": 88.14, "volume": 2625984.0}, {"date": "2025-09-10", "close": 86.3, "volume": 3254024.0}, {"date": "2025-09-11", "close": 87.06, "volume": 2322428.0}, {"date": "2025-09-12", "close": 86.8, "volume": 1261443.0}, {"date": "2025-09-15", "close": 88.97, "volume": 2954115.0}, {"date": "2025-09-16", "close": 88.13, "volume": 2116033.0}, {"date": "2025-09-17", "close": 87.87, "volume": 3011615.0}, {"date": "2025-09-18", "close": 89.26, "volume": 2177142.0}, {"date": "2025-09-19", "close": 87.1, "volume": 5822569.0}, {"date": "2025-09-22", "close": 86.31, "volume": 2828004.0}, {"date": "2025-09-23", "close": 85.31, "volume": 3309883.0}, {"date": "2025-09-24", "close": 84.05, "volume": 2703819.0}, {"date": "2025-09-25", "close": 83.09, "volume": 3275545.0}, {"date": "2025-09-26", "close": 83.99, "volume": 3091205.0}, {"date": "2025-09-29", "close": 84.23, "volume": 2394433.0}, {"date": "2025-09-30", "close": 84.37, "volume": 3583420.0}, {"date": "2025-10-01", "close": 83.48, "volume": 2856338.0}, {"date": "2025-10-02", "close": 83.9, "volume": 2863325.0}, {"date": "2025-10-03", "close": 84.8, "volume": 2671918.0}, {"date": "2025-10-06", "close": 81.15, "volume": 4225129.0}, {"date": "2025-10-07", "close": 80.6, "volume": 2364929.0}, {"date": "2025-10-08", "close": 79.0, "volume": 4221279.0}, {"date": "2025-10-09", "close": 77.525, "volume": 2609738.0}, {"date": "2025-10-10", "close": 75.58, "volume": 3028482.0}, {"date": "2025-10-13", "close": 75.18, "volume": 3160190.0}, {"date": "2025-10-14", "close": 75.73, "volume": 3307603.0}, {"date": "2025-10-15", "close": 75.19, "volume": 2913443.0}, {"date": "2025-10-16", "close": 74.35, "volume": 2427614.0}, {"date": "2025-10-17", "close": 73.99, "volume": 2915982.0}, {"date": "2025-10-20", "close": 74.96, "volume": 1984585.0}, {"date": "2025-10-21", "close": 76.85, "volume": 2897341.0}, {"date": "2025-10-22", "close": 77.19, "volume": 2287172.0}, {"date": "2025-10-23", "close": 77.66, "volume": 1823387.0}, {"date": "2025-10-24", "close": 77.89, "volume": 2142508.0}, {"date": "2025-10-27", "close": 78.12, "volume": 2804469.0}, {"date": "2025-10-28", "close": 78.23, "volume": 3543923.0}, {"date": "2025-10-29", "close": 70.51, "volume": 15475610.0}, {"date": "2025-10-30", "close": 69.64, "volume": 5184631.0}, {"date": "2025-10-31", "close": 68.81, "volume": 7020490.0}, {"date": "2025-11-03", "close": 69.38, "volume": 7955895.0}, {"date": "2025-11-04", "close": 69.79, "volume": 4498511.0}, {"date": "2025-11-05", "close": 70.44, "volume": 3897903.0}, {"date": "2025-11-06", "close": 67.36, "volume": 4764016.0}, {"date": "2025-11-07", "close": 67.52, "volume": 4196327.0}, {"date": "2025-11-10", "close": 67.23, "volume": 3887935.0}, {"date": "2025-11-11", "close": 68.41, "volume": 3683766.0}, {"date": "2025-11-12", "close": 69.02, "volume": 4608810.0}, {"date": "2025-11-13", "close": 68.53, "volume": 4617055.0}, {"date": "2025-11-14", "close": 68.05, "volume": 3648659.0}, {"date": "2025-11-17", "close": 67.0, "volume": 3346156.0}, {"date": "2025-11-18", "close": 66.81, "volume": 3961848.0}, {"date": "2025-11-19", "close": 66.02, "volume": 3903231.0}, {"date": "2025-11-20", "close": 65.52, "volume": 5403137.0}, {"date": "2025-11-21", "close": 67.25, "volume": 5769901.0}, {"date": "2025-11-24", "close": 67.55, "volume": 10979940.0}, {"date": "2025-11-25", "close": 69.2, "volume": 3746797.0}, {"date": "2025-11-26", "close": 67.82, "volume": 3287376.0}, {"date": "2025-11-28", "close": 68.8, "volume": 1806665.0}, {"date": "2025-12-01", "close": 68.02, "volume": 3026523.0}, {"date": "2025-12-02", "close": 68.2, "volume": 3120829.0}, {"date": "2025-12-03", "close": 69.02, "volume": 2449698.0}, {"date": "2025-12-04", "close": 68.19, "volume": 2329218.0}, {"date": "2025-12-05", "close": 68.01, "volume": 2950746.0}, {"date": "2025-12-08", "close": 66.33, "volume": 3429321.0}, {"date": "2025-12-09", "close": 67.93, "volume": 2774458.0}, {"date": "2025-12-10", "close": 67.87, "volume": 2744006.0}, {"date": "2025-12-11", "close": 67.47, "volume": 3408400.0}, {"date": "2025-12-12", "close": 68.23, "volume": 3147285.0}, {"date": "2025-12-15", "close": 63.75, "volume": 8312661.0}, {"date": "2025-12-16", "close": 63.62, "volume": 4762047.0}, {"date": "2025-12-17", "close": 64.83, "volume": 5365647.0}, {"date": "2025-12-18", "close": 64.88, "volume": 5129500.0}, {"date": "2025-12-19", "close": 65.23, "volume": 9576214.0}, {"date": "2025-12-22", "close": 66.6, "volume": 4613830.0}, {"date": "2025-12-23", "close": 66.64, "volume": 2723477.0}, {"date": "2025-12-24", "close": 66.89, "volume": 992758.0}, {"date": "2025-12-26", "close": 67.01, "volume": 2295058.0}, {"date": "2025-12-29", "close": 67.6, "volume": 3300912.0}, {"date": "2025-12-30", "close": 67.86, "volume": 2678415.0}, {"date": "2025-12-31", "close": 67.24, "volume": 2069592.0}, {"date": "2026-01-02", "close": 65.69, "volume": 4368222.0}, {"date": "2026-01-05", "close": 66.42, "volume": 4369181.0}, {"date": "2026-01-06", "close": 67.2, "volume": 3143273.0}, {"date": "2026-01-07", "close": 61.66, "volume": 13759010.0}, {"date": "2026-01-08", "close": 61.36, "volume": 8338141.0}, {"date": "2026-01-09", "close": 58.49, "volume": 7690623.0}, {"date": "2026-01-12", "close": 59.3, "volume": 8883496.0}, {"date": "2026-01-13", "close": 61.82, "volume": 12699290.0}, {"date": "2026-01-14", "close": 63.87, "volume": 8203352.0}, {"date": "2026-01-15", "close": 63.38, "volume": 5471880.0}, {"date": "2026-01-16", "close": 65.34, "volume": 7622875.0}, {"date": "2026-01-20", "close": 63.82, "volume": 5721396.0}, {"date": "2026-01-21", "close": 64.77, "volume": 6367541.0}, {"date": "2026-01-22", "close": 66.26, "volume": 7257174.0}, {"date": "2026-01-23", "close": 65.6, "volume": 4985944.0}, {"date": "2026-01-26", "close": 65.81, "volume": 4026603.0}, {"date": "2026-01-27", "close": 66.22, "volume": 17993360.0}, {"date": "2026-01-28", "close": 65.2, "volume": 4374831.0}, {"date": "2026-01-29", "close": 61.93, "volume": 4517349.0}, {"date": "2026-01-30", "close": 61.5, "volume": 4662902.0}, {"date": "2026-02-02", "close": 61.18, "volume": 6010924.0}, {"date": "2026-02-03", "close": 51.73, "volume": 12882750.0}, {"date": "2026-02-04", "close": 52.34, "volume": 11033560.0}, {"date": "2026-02-05", "close": 50.99, "volume": 7443178.0}, {"date": "2026-02-06", "close": 50.28, "volume": 6756617.0}, {"date": "2026-02-09", "close": 50.96, "volume": 8650054.0}, {"date": "2026-02-10", "close": 50.85, "volume": 5956289.0}, {"date": "2026-02-11", "close": 47.87, "volume": 6227631.0}, {"date": "2026-02-12", "close": 45.03, "volume": 10330060.0}, {"date": "2026-02-13", "close": 44.99, "volume": 5526701.0}, {"date": "2026-02-17", "close": 45.74, "volume": 8854784.0}, {"date": "2026-02-18", "close": 48.94, "volume": 7988327.0}, {"date": "2026-02-19", "close": 49.07, "volume": 5216206.0}, {"date": "2026-02-20", "close": 49.87, "volume": 7901807.0}, {"date": "2026-02-23", "close": 47.87, "volume": 7213625.0}, {"date": "2026-02-24", "close": 49.15, "volume": 5596597.0}, {"date": "2026-02-25", "close": 44.78, "volume": 11638480.0}, {"date": "2026-02-26", "close": 45.0, "volume": 7624626.0}, {"date": "2026-02-27", "close": 44.63, "volume": 8059250.0}, {"date": "2026-03-02", "close": 45.17, "volume": 6342211.0}, {"date": "2026-03-03", "close": 46.78, "volume": 5592341.0}, {"date": "2026-03-04", "close": 47.6, "volume": 4337597.0}, {"date": "2026-03-05", "close": 48.91, "volume": 5873209.0}, {"date": "2026-03-06", "close": 48.38, "volume": 3959580.0}, {"date": "2026-03-09", "close": 48.42, "volume": 5632907.0}, {"date": "2026-03-10", "close": 46.33, "volume": 4530916.0}, {"date": "2026-03-11", "close": 45.34, "volume": 5274605.0}, {"date": "2026-03-12", "close": 43.36, "volume": 6289529.0}, {"date": "2026-03-13", "close": 43.63, "volume": 5270621.0}, {"date": "2026-03-16", "close": 43.62, "volume": 5904999.0}, {"date": "2026-03-17", "close": 44.25, "volume": 4299039.0}, {"date": "2026-03-18", "close": 43.11, "volume": 8457747.0}, {"date": "2026-03-19", "close": 42.82, "volume": 6127139.0}, {"date": "2026-03-20", "close": 42.9, "volume": 15183230.0}, {"date": "2026-03-23", "close": 42.91, "volume": 7209377.0}, {"date": "2026-03-24", "close": 41.46, "volume": 4557034.0}, {"date": "2026-03-25", "close": 41.41, "volume": 5753119.0}, {"date": "2026-03-26", "close": 41.3, "volume": 4984292.0}, {"date": "2026-03-27", "close": 39.77, "volume": 6295307.0}, {"date": "2026-03-30", "close": 40.88, "volume": 6667863.0}, {"date": "2026-03-31", "close": 40.34, "volume": 5482177.0}, {"date": "2026-04-01", "close": 39.63, "volume": 5478429.0}, {"date": "2026-04-02", "close": 39.95, "volume": 5798078.0}, {"date": "2026-04-06", "close": 41.175, "volume": 5477095.0}, {"date": "2026-04-07", "close": 39.48, "volume": 4277357.0}, {"date": "2026-04-08", "close": 38.82, "volume": 6050958.0}, {"date": "2026-04-09", "close": 37.32, "volume": 5767003.0}, {"date": "2026-04-10", "close": 36.48, "volume": 5175738.0}, {"date": "2026-04-13", "close": 37.06, "volume": 11553970.0}, {"date": "2026-04-14", "close": 37.6, "volume": 7372275.0}, {"date": "2026-04-15", "close": 39.31, "volume": 6507525.0}, {"date": "2026-04-16", "close": 40.04, "volume": 6694113.0}, {"date": "2026-04-17", "close": 39.72, "volume": 3994095.0}, {"date": "2026-04-20", "close": 40.06, "volume": 3782864.0}, {"date": "2026-04-21", "close": 38.91, "volume": 4004298.0}, {"date": "2026-04-22", "close": 38.77, "volume": 4509745.0}, {"date": "2026-04-23", "close": 37.38, "volume": 6626643.0}, {"date": "2026-04-24", "close": 36.44, "volume": 4343258.0}, {"date": "2026-04-27", "close": 36.24, "volume": 5669066.0}, {"date": "2026-04-28", "close": 35.96, "volume": 7354880.0}, {"date": "2026-04-29", "close": 34.14, "volume": 15388140.0}, {"date": "2026-04-30", "close": 34.61, "volume": 7908176.0}, {"date": "2026-05-01", "close": 34.72, "volume": 6367853.0}, {"date": "2026-05-04", "close": 35.38, "volume": 6712537.0}, {"date": "2026-05-05", "close": 34.9, "volume": 5587221.0}, {"date": "2026-05-06", "close": 34.07, "volume": 5465988.0}, {"date": "2026-05-07", "close": 34.98, "volume": 7712372.0}, {"date": "2026-05-08", "close": 32.77, "volume": 7105832.0}, {"date": "2026-05-11", "close": 32.92, "volume": 8214738.0}, {"date": "2026-05-12", "close": 33.05, "volume": 8261063.0}, {"date": "2026-05-13", "close": 31.97, "volume": 8482366.0}, {"date": "2026-05-14", "close": 31.85, "volume": 7866867.0}, {"date": "2026-05-15", "close": 32.68, "volume": 37834030.0}, {"date": "2026-05-18", "close": 33.2, "volume": 10165260.0}, {"date": "2026-05-19", "close": 33.8, "volume": 6596612.0}, {"date": "2026-05-20", "close": 34.01, "volume": 5009274.0}, {"date": "2026-05-21", "close": 33.93, "volume": 5411021.0}, {"date": "2026-05-22", "close": 33.95, "volume": 4615829.0}, {"date": "2026-05-26", "close": 32.52, "volume": 5969404.0}, {"date": "2026-05-27", "close": 32.32, "volume": 5017978.0}, {"date": "2026-05-28", "close": 32.3, "volume": 6749441.0}, {"date": "2026-05-29", "close": 32.2, "volume": 7789020.0}, {"date": "2026-06-01", "close": 33.86, "volume": 8038388.0}, {"date": "2026-06-02", "close": 33.66, "volume": 9188531.0}, {"date": "2026-06-03", "close": 33.4, "volume": 9461251.0}, {"date": "2026-06-04", "close": 33.66, "volume": 7347869.0}, {"date": "2026-06-05", "close": 33.89, "volume": 6998718.0}, {"date": "2026-06-08", "close": 33.39, "volume": 7712673.0}, {"date": "2026-06-09", "close": 33.93, "volume": 6634971.0}, {"date": "2026-06-10", "close": 34.23, "volume": 6276093.0}, {"date": "2026-06-11", "close": 32.65, "volume": 7751595.0}, {"date": "2026-06-12", "close": 32.84, "volume": 4914879.0}, {"date": "2026-06-15", "close": 32.04, "volume": 6018636.0}, {"date": "2026-06-16", "close": 31.97, "volume": 5749256.0}, {"date": "2026-06-17", "close": 30.46, "volume": 9729243.0}, {"date": "2026-06-18", "close": 30.12, "volume": 16140780.0}, {"date": "2026-06-22", "close": 29.22, "volume": 7025719.0}, {"date": "2026-06-23", "close": 30.26, "volume": 8313803.0}, {"date": "2026-06-24", "close": 29.81, "volume": 6675165.0}, {"date": "2026-06-25", "close": 28.64, "volume": 6449973.0}, {"date": "2026-06-26", "close": 30.25, "volume": 8813804.0}, {"date": "2026-06-29", "close": 29.32, "volume": 5599634.0}, {"date": "2026-06-30", "close": 28.32, "volume": 6930114.0}, {"date": "2026-07-01", "close": 29.36, "volume": 6235117.0}, {"date": "2026-07-02", "close": 30.0, "volume": 4735817.0}, {"date": "2026-07-06", "close": 28.7, "volume": 6720797.0}, {"date": "2026-07-07", "close": 29.87, "volume": 6002392.0}, {"date": "2026-07-08", "close": 29.34, "volume": 5101490.0}, {"date": "2026-07-09", "close": 29.19, "volume": 4955586.0}, {"date": "2026-07-10", "close": 28.39, "volume": 5916305.0}, {"date": "2026-07-13", "close": 28.77, "volume": 6451072.0}, {"date": "2026-07-14", "close": 27.68, "volume": 14088960.0}, {"date": "2026-07-15", "close": 28.49, "volume": 7340746.0}, {"date": "2026-07-16", "close": 30.37, "volume": 8941693.0}, {"date": "2026-07-17", "close": 29.78, "volume": 5898564.0}, {"date": "2026-07-20", "close": 29.68, "volume": 6352309.0}, {"date": "2026-07-21", "close": 28.5, "volume": 5576457.0}, {"date": "2026-07-22", "close": 27.69, "volume": 5635788.0}, {"date": "2026-07-23", "close": 27.14, "volume": 7157566.0}, {"date": "2026-07-24", "close": 27.66, "volume": 6847037.0}, {"date": "2026-07-27", "close": 29.17, "volume": 9804610.0}, {"date": "2026-07-28", "close": 30.33, "volume": 9819862.0}, {"date": "2026-07-29", "close": 29.83, "volume": 17582010.0}, {"date": "2026-07-30", "close": 29.46, "volume": 12134880.0}, {"date": "2026-07-31", "close": 28.76, "volume": 8230526.0}, {"date": "2026-08-03", "close": 30.03, "volume": 6026896.0}, {"date": "2026-08-04", "close": 29.815, "volume": 5794402.0}, {"date": "2026-08-05", "close": 30.21, "volume": 6644448.0}, {"date": "2026-08-06", "close": 29.58, "volume": 7812176.0}, {"date": "2026-08-07", "close": 30.24, "volume": 6205720.0}], "refreshing": true}