{"ticker": "DELL", "overview": {"cik": "1571996", "ticker": "DELL", "name": "Dell Technologies Inc.", "industry": "Electronic Computers", "country": "United States", "sic": "3571", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001662205-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007448", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427920", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425368", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425363", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425359", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002081802-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421763", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421734", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421731", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421730", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421726", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419270", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419264", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419263", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419262", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419261", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419260", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417968", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417976", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417967", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417975", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417972", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001628280-26-065304", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001193125-26-416015", "price_sensitive": false}]}, "description": "Dell Technologies Inc. trades as DELL on the NYSE and is registered in the United States, classified under Electronic Computers (SIC 3571). Privy Trades holds 61 insider filings for the company, from August 2026 to October 2026. Across those, 8 insiders disclosed 29 sales totalling $461.63M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 29, "sell_sum": 461626878.31, "net": -461626878.31, "insiders": 8, "first_date": "2026-08-24", "last_date": "2026-10-22"}, "metrics": {"ticker": "DELL", "has_prices": true, "as_of": "2026-09-23", "last": 549.83, "prev_close": 548.92, "change": 0.9100000000000819, "change_pct": 0.0016578007724260037, "session_volume": 8252347.0, "vwap_5": 566.1100412203616, "vwap_20": 520.5465310570218, "vwap_60": 473.88696167438616, "vwap_250": 263.117158689336, "high_52w": 588.4, "low_52w": 111.07, "avg_volume_20": 10908796.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001662205-26-000021", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Lynn Vojvodich Radakovich", "who_key": "Radakovich Lynn Vojvodich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 930120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A director trims DELL: $930K", "source_url": "https://www.sec.gov/Archives/edgar/data/1662205/000166220526000021/0001662205-26-000021-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001193125-26-425368", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "SL Spv-2, L.P.", "who_key": "SL SPV-2, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on DELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526425368/0001193125-26-425368-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-425363", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners IV, L.P.", "who_key": "Silver Lake Partners IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on DELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526425363/0001193125-26-425363-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-425359", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners V DE (AIV), L.P.", "who_key": "Silver Lake Partners V DE (AIV), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on DELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526425359/0001193125-26-425359-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0002081802-26-000012", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Richard Troy Sharp", "who_key": "Sharp Richard Troy", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74157.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on DELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081802/000208180226000012/0002081802-26-000012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-421763", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors V, L.P.", "who_key": "Silver Lake Technology Investors V, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 262039.50999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Board member offloads $262K of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526421763/0001193125-26-421763-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001193125-26-421726", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors IV, L.P.", "who_key": "Silver Lake Technology Investors IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 579971.5499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Board member offloads $580K of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526421726/0001193125-26-421726-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001193125-26-421730", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners IV, L.P.", "who_key": "Silver Lake Partners IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29386956.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Big sell in DELL \u2014 A board member offloads $29.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526421730/0001193125-26-421730-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001193125-26-421731", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "SL Spv-2, L.P.", "who_key": "SL SPV-2, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25858975.490000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A board member cashes out $25.9M of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526421731/0001193125-26-421731-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001193125-26-421734", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners V DE (AIV), L.P.", "who_key": "Silver Lake Partners V DE (AIV), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14845272.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "$14.8M sale: A board member lightens up on DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526421734/0001193125-26-421734-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "13DG-0001193125-26-389485", "src": "13DG", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Dell Technologies Inc.", "who_key": "Dell Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Dell Technologies Inc. moves to a 4.9% activist stake in DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1571996/0001193125-26-389485-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}, {"id": "0001193125-26-388265", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors V, L.P.", "who_key": "Silver Lake Technology Investors V, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 265117.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director sells $265K of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526388265/0001193125-26-388265-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001193125-26-388264", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners V DE (AIV), L.P.", "who_key": "Silver Lake Partners V DE (AIV), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15124318.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A board member cashes out $15.1M of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526388264/0001193125-26-388264-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001193125-26-388263", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors IV, L.P.", "who_key": "Silver Lake Technology Investors IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 589787.8099999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Boardroom sells $590K of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526388263/0001193125-26-388263-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001193125-26-388258", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "SL Spv-2, L.P.", "who_key": "SL SPV-2, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26326678.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Big sell in DELL \u2014 A board member offloads $26.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526388258/0001193125-26-388258-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001193125-26-388252", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners IV, L.P.", "who_key": "Silver Lake Partners IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on DELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526388252/0001193125-26-388252-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001193125-26-388251", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners IV, L.P.", "who_key": "Silver Lake Partners IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30381508.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A board member cashes out $30.4M of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526388251/0001193125-26-388251-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001193125-26-386868", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners V DE (AIV), L.P.", "who_key": "Silver Lake Partners V DE (AIV), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14960338.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Big sell in DELL \u2014 A board member offloads $15M", "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526386868/0001193125-26-386868-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001193125-26-386860", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors IV, L.P.", "who_key": "Silver Lake Technology Investors IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 583908.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A director trims DELL: $584K", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526386860/0001193125-26-386860-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001193125-26-386859", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors V, L.P.", "who_key": "Silver Lake Technology Investors V, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 262758.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director sells $263K of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526386859/0001193125-26-386859-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001193125-26-386857", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "SL Spv-2, L.P.", "who_key": "SL SPV-2, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26038781.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A board member takes $26M off the table in DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526386857/0001193125-26-386857-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001193125-26-386858", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Partners IV, L.P.", "who_key": "Silver Lake Partners IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 48061647.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A board member cashes out $48.1M of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526386858/0001193125-26-386858-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0002016161-26-000012", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Jane Tunnell", "who_key": "Tunnell Jane", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2845827.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Top exec sells $2.8M of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/2016161/000201616126000012/0002016161-26-000012-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001850336-26-000010", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Jennifer D. Saavedra", "who_key": "Saavedra Jennifer D.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13130520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "An exit at the top? Exec sells $13.1M of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1850336/000185033626000010/0001850336-26-000010-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001193125-26-385666", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors V, L.P.", "who_key": "Silver Lake Technology Investors V, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 434048.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A director trims DELL: $434K", "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526385666/0001193125-26-385666-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-385664", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors V, L.P.", "who_key": "Silver Lake Technology Investors V, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 351764.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director sells $352K of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526385664/0001193125-26-385664-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-385658", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors IV, L.P.", "who_key": "Silver Lake Technology Investors IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 961723.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Boardroom sells $962K of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526385658/0001193125-26-385658-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-385657", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Silver Lake Technology Investors IV, L.P.", "who_key": "Silver Lake Technology Investors IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 778673.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director sells $779K of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526385657/0001193125-26-385657-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-385643", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "SL Spv-2, L.P.", "who_key": "SL SPV-2, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42941924.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "$42.9M sale: A board member lightens up on DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526385643/0001193125-26-385643-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-385637", "src": "INSIDERS", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "SL Spv-2, L.P.", "who_key": "SL SPV-2, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34783975.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Board member offloads $34.8M of DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526385637/0001193125-26-385637-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-389485", "src": "13DG", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Dell Technologies Inc.", "who_key": "Dell Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Dell Technologies Inc. moves to a 4.9% activist stake in DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1571996/0001193125-26-389485-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}, {"id": "13DG-0001193125-26-260078", "src": "13DG", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Dell Technologies Inc.", "who_key": "Dell Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Dell Technologies Inc. moves to a 5.2% activist stake in DELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1571996/0001193125-26-260078-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219766}, {"id": "13DG-0002100119-26-000390", "src": "13DG", "ticker": "DELL", "cik": "1571996", "company": "Dell Technologies Inc.", "company_raw": "Dell Technologies Inc.", "who": "Dell Technologies Inc.", "who_key": "Dell Technologies 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": "Electronic Computers", "country": "United States", "headline": "Dell Technologies Inc. crosses 5% of DELL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571996/0002100119-26-000390-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dell Technologies Inc. Class C Common Stock ", "new_value": "Dell Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001571996", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001571996", "applied": 1, "detected_at": "2026-09-11T14:34:03.715044"}]}, "key_people": [{"who": "Silver Lake Partners IV, L.P.", "who_key": "Silver Lake Partners IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 193221842.65, "net": -193221842.65, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29386956.25, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526421730/0001193125-26-421730-index.htm"}, {"action": "SELL", "amount": 30381508.76, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526388251/0001193125-26-388251-index.htm"}, {"action": "SELL", "amount": 48061647.8, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526386858/0001193125-26-386858-index.htm"}, {"action": "SELL", "amount": 47176316.97, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526385619/0001193125-26-385619-index.htm"}, {"action": "SELL", "amount": 38215412.87, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526385610/0001193125-26-385610-index.htm"}], "latest": {"action": "SELL", "amount": 29386956.25, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526421730/0001193125-26-421730-index.htm"}}, {"who": "SL Spv-2, L.P.", "who_key": "SL SPV-2, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 155950334.86, "net": -155950334.86, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25858975.490000002, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526421731/0001193125-26-421731-index.htm"}, {"action": "SELL", "amount": 26326678.04, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526388258/0001193125-26-388258-index.htm"}, {"action": "SELL", "amount": 26038781.83, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526386857/0001193125-26-386857-index.htm"}, {"action": "SELL", "amount": 42941924.49, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526385643/0001193125-26-385643-index.htm"}, {"action": "SELL", "amount": 34783975.01, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526385637/0001193125-26-385637-index.htm"}], "latest": {"action": "SELL", "amount": 25858975.490000002, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767116/000119312526421731/0001193125-26-421731-index.htm"}}, {"who": "Silver Lake Partners V DE (AIV), L.P.", "who_key": "Silver Lake Partners V DE (AIV), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 89592380.26, "net": -89592380.26, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14845272.07, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526421734/0001193125-26-421734-index.htm"}, {"action": "SELL", "amount": 15124318.25, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526388264/0001193125-26-388264-index.htm"}, {"action": "SELL", "amount": 14960338.79, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526386868/0001193125-26-386868-index.htm"}, {"action": "SELL", "amount": 24674296.23, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526385629/0001193125-26-385629-index.htm"}, {"action": "SELL", "amount": 19988154.92, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526385620/0001193125-26-385620-index.htm"}], "latest": {"action": "SELL", "amount": 14845272.07, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737659/000119312526421734/0001193125-26-421734-index.htm"}}, {"who": "Jennifer D. Saavedra", "who_key": "Saavedra Jennifer D.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13130520.0, "net": -13130520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13130520.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850336/000185033626000010/0001850336-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 13130520.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850336/000185033626000010/0001850336-26-000010-index.htm"}}, {"who": "Silver Lake Technology Investors IV, L.P.", "who_key": "Silver Lake Technology Investors IV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3494063.6399999997, "net": -3494063.6399999997, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 579971.5499999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526421726/0001193125-26-421726-index.htm"}, {"action": "SELL", "amount": 589787.8099999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526388263/0001193125-26-388263-index.htm"}, {"action": "SELL", "amount": 583908.1, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526386860/0001193125-26-386860-index.htm"}, {"action": "SELL", "amount": 961723.1, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526385658/0001193125-26-385658-index.htm"}, {"action": "SELL", "amount": 778673.08, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526385657/0001193125-26-385657-index.htm"}], "latest": {"action": "SELL", "amount": 579971.5499999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672568/000119312526421726/0001193125-26-421726-index.htm"}}, {"who": "Jane Tunnell", "who_key": "Tunnell Jane", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2845827.54, "net": -2845827.54, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2845827.54, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016161/000201616126000012/0002016161-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 2845827.54, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016161/000201616126000012/0002016161-26-000012-index.htm"}}, {"who": "Lynn Vojvodich Radakovich", "who_key": "Radakovich Lynn Vojvodich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1816180.62, "net": -1816180.62, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 930120.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662205/000166220526000021/0001662205-26-000021-index.htm"}, {"action": "SELL", "amount": 886060.62, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662205/000166220526000011/0001662205-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 930120.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662205/000166220526000021/0001662205-26-000021-index.htm"}}, {"who": "Silver Lake Technology Investors V, L.P.", "who_key": "Silver Lake Technology Investors V, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1575728.74, "net": -1575728.74, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262039.50999999995, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526421763/0001193125-26-421763-index.htm"}, {"action": "SELL", "amount": 265117.42, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526388265/0001193125-26-388265-index.htm"}, {"action": "SELL", "amount": 262758.28, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526386859/0001193125-26-386859-index.htm"}, {"action": "SELL", "amount": 434048.99, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526385666/0001193125-26-385666-index.htm"}, {"action": "SELL", "amount": 351764.54, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526385664/0001193125-26-385664-index.htm"}], "latest": {"action": "SELL", "amount": 262039.50999999995, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737657/000119312526421763/0001193125-26-421763-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -886060.62}, {"date": "2026-09-03", "net": -210306290.20000002}, {"date": "2026-09-04", "net": -105883782.33999997}, {"date": "2026-09-08", "net": -72687410.28}, {"date": "2026-10-09", "net": -70933214.87}, {"date": "2026-10-22", "net": -930120.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001662205-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007448", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427920", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425368", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425363", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425359", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002081802-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421763", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421734", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421731", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421730", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421726", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419270", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419264", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419263", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419262", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419261", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001193125-26-419260", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417968", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417976", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417967", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417975", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417972", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001628280-26-065304", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001193125-26-416015", "price_sensitive": false}], "performance": {"ticker": "DELL", "has_prices": true, "summary": {"n": 16, "avg": 4.308632582998242, "win_rate": 1.0, "best": 8.704024002823864, "worst": 2.2002211745532856, "as_of": "2026-09-23"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 171.81, "return": 2.2002211745532856}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 161.01, "return": 2.414881063287995}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 150.57, "return": 2.6516570365942753}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 150.57, "return": 2.6516570365942753}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 94.36, "return": 4.826939381093684}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 72.59, "return": 6.574459291913486}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 71.63, "return": 6.6759737540136825}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 100.09, "return": 4.493355979618343}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 109.23, "return": 4.033690378101254}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 116.53, "return": 3.7183557882090454}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 116.53, "return": 3.7183557882090454}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 137.87, "return": 2.988032204250381}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 120.42, "return": 3.565935891047999}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-07-23", "score": 0.0, "ref_price": 125.85, "return": 3.368931267381804}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 74.79, "return": 6.351651290279449}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2021-11-01", "score": 0.0, "ref_price": 56.66, "return": 8.704024002823864}]}, "price_series": [{"date": "2018-12-20", "close": 22.8652, "volume": null}, {"date": "2018-12-21", "close": 21.4289, "volume": 92700.0}, {"date": "2018-12-24", "close": 21.4289, "volume": null}, {"date": "2018-12-26", "close": 22.8195, "volume": 406231.0}, {"date": "2018-12-27", "close": 22.662, "volume": 330866.0}, {"date": "2018-12-28", "close": 23.0837, "volume": 4495040.0}, {"date": "2018-12-31", "close": 24.8316, "volume": 5813812.0}, {"date": "2019-01-02", "close": 23.9424, "volume": 6108745.0}, {"date": "2019-01-03", "close": 22.9313, "volume": 5639415.0}, {"date": "2019-01-04", "close": 23.3835, "volume": 8853762.0}, {"date": "2019-01-07", "close": 23.5359, "volume": 4925844.0}, {"date": "2019-01-08", "close": 23.8154, "volume": 7209329.0}, {"date": "2019-01-09", "close": 23.851, "volume": 3276390.0}, {"date": "2019-01-10", "close": 22.9618, "volume": 3557998.0}, {"date": "2019-01-11", "close": 22.5959, "volume": 2620151.0}, {"date": "2019-01-14", "close": 21.7474, "volume": 3665718.0}, {"date": "2019-01-15", "close": 21.8541, "volume": 2828777.0}, {"date": "2019-01-16", "close": 21.6559, "volume": 2457785.0}, {"date": "2019-01-17", "close": 22.2097, "volume": 3465285.0}, {"date": "2019-01-18", "close": 22.0268, "volume": 3256353.0}, {"date": "2019-01-22", "close": 22.3876, "volume": 3144624.0}, {"date": "2019-01-23", "close": 22.6721, "volume": 3151562.0}, {"date": "2019-01-24", "close": 22.8449, "volume": 3551855.0}, {"date": "2019-01-25", "close": 23.3276, "volume": 2618199.0}, {"date": "2019-01-28", "close": 23.8306, "volume": 5951166.0}, {"date": "2019-01-29", "close": 23.8052, "volume": 3557464.0}, {"date": "2019-01-30", "close": 24.3896, "volume": 3480119.0}, {"date": "2019-01-31", "close": 24.6894, "volume": 3600049.0}, {"date": "2019-02-01", "close": 25.228, "volume": 1816172.0}, {"date": "2019-02-04", "close": 25.8275, "volume": 3188670.0}, {"date": "2019-02-05", "close": 25.9495, "volume": 2754686.0}, {"date": "2019-02-06", "close": 25.8834, "volume": 2836225.0}, {"date": "2019-02-07", "close": 25.6294, "volume": 1782442.0}, {"date": "2019-02-08", "close": 26.1629, "volume": 1456253.0}, {"date": "2019-02-11", "close": 26.4322, "volume": 2316127.0}, {"date": "2019-02-12", "close": 27.235, "volume": 3378525.0}, {"date": "2019-02-13", "close": 27.4129, "volume": 1776079.0}, {"date": "2019-02-14", "close": 27.6313, "volume": 2599117.0}, {"date": "2019-02-15", "close": 27.9464, "volume": 2295300.0}, {"date": "2019-02-19", "close": 27.9667, "volume": 1257423.0}, {"date": "2019-02-20", "close": 28.2208, "volume": 1382027.0}, {"date": "2019-02-21", "close": 28.2208, "volume": 1943303.0}, {"date": "2019-02-22", "close": 28.546, "volume": 1846177.0}, {"date": "2019-02-25", "close": 28.7797, "volume": 2303619.0}, {"date": "2019-02-26", "close": 28.8254, "volume": 2341183.0}, {"date": "2019-02-27", "close": 28.5815, "volume": 1690374.0}, {"date": "2019-02-28", "close": 28.363, "volume": 4070485.0}, {"date": "2019-03-01", "close": 28.7848, "volume": 3466486.0}, {"date": "2019-03-04", "close": 28.1191, "volume": 2978220.0}, {"date": "2019-03-05", "close": 28.0073, "volume": 2788817.0}, {"date": "2019-03-06", "close": 27.3011, "volume": 2512212.0}, {"date": "2019-03-07", "close": 26.9962, "volume": 1850969.0}, {"date": "2019-03-08", "close": 26.5999, "volume": 1908357.0}, {"date": "2019-03-11", "close": 27.5145, "volume": 1718609.0}, {"date": "2019-03-12", "close": 27.7939, "volume": 2481201.0}, {"date": "2019-03-13", "close": 27.921, "volume": 2009239.0}, {"date": "2019-03-14", "close": 29.0541, "volume": 3839468.0}, {"date": "2019-03-15", "close": 30.6038, "volume": 5693175.0}, {"date": "2019-03-18", "close": 30.7359, "volume": 2454906.0}, {"date": "2019-03-19", "close": 30.7105, "volume": 2015856.0}, {"date": "2019-03-20", "close": 30.299, "volume": 2600638.0}, {"date": "2019-03-21", "close": 30.8477, "volume": 1650750.0}, {"date": "2019-03-22", "close": 30.2583, "volume": 1504237.0}, {"date": "2019-03-25", "close": 29.11, "volume": 1879727.0}, {"date": "2019-03-26", "close": 29.9229, "volume": 1788055.0}, {"date": "2019-03-27", "close": 29.237, "volume": 1757343.0}, {"date": "2019-03-28", "close": 28.922, "volume": 1702903.0}, {"date": "2019-03-29", "close": 29.8213, "volume": 1899044.0}, {"date": "2019-04-01", "close": 30.7054, "volume": 1779293.0}, {"date": "2019-04-02", "close": 31.1323, "volume": 2306107.0}, {"date": "2019-04-03", "close": 31.2949, "volume": 2100249.0}, {"date": "2019-04-04", "close": 30.6597, "volume": 2158793.0}, {"date": "2019-04-05", "close": 31.6048, "volume": 2120531.0}, {"date": "2019-04-08", "close": 31.7522, "volume": 1336769.0}, {"date": "2019-04-09", "close": 31.366, "volume": 1282421.0}, {"date": "2019-04-10", "close": 32.1587, "volume": 1660538.0}, {"date": "2019-04-11", "close": 32.4483, "volume": 1947194.0}, {"date": "2019-04-12", "close": 32.2704, "volume": 1192935.0}, {"date": "2019-04-15", "close": 32.4584, "volume": 1151552.0}, {"date": "2019-04-16", "close": 31.9046, "volume": 1125505.0}, {"date": "2019-04-17", "close": 31.8843, "volume": 1032400.0}, {"date": "2019-04-18", "close": 31.9351, "volume": 1034358.0}, {"date": "2019-04-22", "close": 32.1383, "volume": 1034244.0}, {"date": "2019-04-23", "close": 33.0275, "volume": 1540153.0}, {"date": "2019-04-24", "close": 33.6627, "volume": 1549872.0}, {"date": "2019-04-25", "close": 34.0438, "volume": 1301598.0}, {"date": "2019-04-26", "close": 33.2105, "volume": 1529723.0}, {"date": "2019-04-29", "close": 33.307, "volume": 984328.0}, {"date": "2019-04-30", "close": 34.2521, "volume": 1209198.0}, {"date": "2019-05-01", "close": 34.8466, "volume": 2090476.0}, {"date": "2019-05-02", "close": 34.623, "volume": 1964541.0}, {"date": "2019-05-03", "close": 34.9076, "volume": 942796.0}, {"date": "2019-05-06", "close": 34.6484, "volume": 674748.0}, {"date": "2019-05-07", "close": 34.2927, "volume": 1419323.0}, {"date": "2019-05-08", "close": 34.0946, "volume": 1025087.0}, {"date": "2019-05-09", "close": 34.0895, "volume": 1386919.0}, {"date": "2019-05-10", "close": 34.1251, "volume": 715679.0}, {"date": "2019-05-13", "close": 32.5397, "volume": 2626077.0}, {"date": "2019-05-14", "close": 33.6119, "volume": 992600.0}, {"date": "2019-05-15", "close": 34.5011, "volume": 1040089.0}, {"date": "2019-05-16", "close": 35.4665, "volume": 1034877.0}, {"date": "2019-05-17", "close": 35.2785, "volume": 1489272.0}, {"date": "2019-05-20", "close": 34.5519, "volume": 1343412.0}, {"date": "2019-05-21", "close": 35.3903, "volume": 1176905.0}, {"date": "2019-05-22", "close": 35.06, "volume": 1567311.0}, {"date": "2019-05-23", "close": 33.3832, "volume": 3143732.0}, {"date": "2019-05-24", "close": 33.5966, "volume": 1893429.0}, {"date": "2019-05-28", "close": 33.744, "volume": 1789583.0}, {"date": "2019-05-29", "close": 33.6373, "volume": 2412378.0}, {"date": "2019-05-30", "close": 33.744, "volume": 2084667.0}, {"date": "2019-05-31", "close": 30.2583, "volume": 7916974.0}, {"date": "2019-06-03", "close": 28.3834, "volume": 3226378.0}, {"date": "2019-06-04", "close": 29.3081, "volume": 2573473.0}, {"date": "2019-06-05", "close": 27.6923, "volume": 3744651.0}, {"date": "2019-06-06", "close": 27.047, "volume": 3874531.0}, {"date": "2019-06-07", "close": 27.5907, "volume": 2291218.0}, {"date": "2019-06-10", "close": 27.5399, "volume": 1854807.0}, {"date": "2019-06-11", "close": 27.611, "volume": 1776848.0}, {"date": "2019-06-12", "close": 26.9454, "volume": 1280845.0}, {"date": "2019-06-13", "close": 27.3519, "volume": 2066860.0}, {"date": "2019-06-14", "close": 26.0765, "volume": 1842166.0}, {"date": "2019-06-17", "close": 25.7259, "volume": 1671932.0}, {"date": "2019-06-18", "close": 26.1731, "volume": 2276235.0}, {"date": "2019-06-19", "close": 27.1436, "volume": 2112610.0}, {"date": "2019-06-20", "close": 27.6466, "volume": 2503550.0}, {"date": "2019-06-21", "close": 27.4332, "volume": 2521046.0}, {"date": "2019-06-24", "close": 27.0826, "volume": 1817073.0}, {"date": "2019-06-25", "close": 26.5795, "volume": 2297690.0}, {"date": "2019-06-26", "close": 27.047, "volume": 965827.0}, {"date": "2019-06-27", "close": 26.5287, "volume": 4849842.0}, {"date": "2019-06-28", "close": 25.8123, "volume": 7041910.0}, {"date": "2019-07-01", "close": 26.1985, "volume": 3539483.0}, {"date": "2019-07-02", "close": 26.5135, "volume": 2521258.0}, {"date": "2019-07-03", "close": 26.8895, "volume": 2605352.0}, {"date": "2019-07-05", "close": 26.61, "volume": 2093717.0}, {"date": "2019-07-08", "close": 26.0613, "volume": 3000176.0}, {"date": "2019-07-09", "close": 25.9647, "volume": 2685756.0}, {"date": "2019-07-10", "close": 26.5694, "volume": 4608306.0}, {"date": "2019-07-11", "close": 27.174, "volume": 2988340.0}, {"date": "2019-07-12", "close": 27.3265, "volume": 3657868.0}, {"date": "2019-07-15", "close": 28.0582, "volume": 4030328.0}, {"date": "2019-07-16", "close": 28.4596, "volume": 3608037.0}, {"date": "2019-07-17", "close": 28.7085, "volume": 1801501.0}, {"date": "2019-07-18", "close": 29.1608, "volume": 2211359.0}, {"date": "2019-07-19", "close": 28.861, "volume": 2994772.0}, {"date": "2019-07-22", "close": 28.6679, "volume": 1657268.0}, {"date": "2019-07-23", "close": 28.1801, "volume": 2300744.0}, {"date": "2019-07-24", "close": 28.5663, "volume": 1450008.0}, {"date": "2019-07-25", "close": 27.9819, "volume": 1872224.0}, {"date": "2019-07-26", "close": 28.0886, "volume": 1656726.0}, {"date": "2019-07-29", "close": 28.4392, "volume": 1942706.0}, {"date": "2019-07-30", "close": 29.0795, "volume": 2043719.0}, {"date": "2019-07-31", "close": 29.3386, "volume": 2731565.0}, {"date": "2019-08-01", "close": 29.3132, "volume": 2519277.0}, {"date": "2019-08-02", "close": 26.6304, "volume": 10527190.0}, {"date": "2019-08-05", "close": 25.6192, "volume": 5672892.0}, {"date": "2019-08-06", "close": 25.797, "volume": 3671768.0}, {"date": "2019-08-07", "close": 25.5989, "volume": 1851776.0}, {"date": "2019-08-08", "close": 26.0816, "volume": 2424518.0}, {"date": "2019-08-09", "close": 25.6243, "volume": 1278244.0}, {"date": "2019-08-12", "close": 25.1568, "volume": 1435280.0}, {"date": "2019-08-13", "close": 25.1619, "volume": 3584128.0}, {"date": "2019-08-14", "close": 24.6944, "volume": 4116890.0}, {"date": "2019-08-15", "close": 23.8306, "volume": 2903129.0}, {"date": "2019-08-16", "close": 24.6081, "volume": 2488166.0}, {"date": "2019-08-19", "close": 24.9231, "volume": 2006704.0}, {"date": "2019-08-20", "close": 24.6284, "volume": 1842681.0}, {"date": "2019-08-21", "close": 24.8875, "volume": 1390061.0}, {"date": "2019-08-22", "close": 24.918, "volume": 1622364.0}, {"date": "2019-08-23", "close": 23.2768, "volume": 3671650.0}, {"date": "2019-08-26", "close": 23.5817, "volume": 2041326.0}, {"date": "2019-08-27", "close": 23.1701, "volume": 1954813.0}, {"date": "2019-08-28", "close": 23.0177, "volume": 2092046.0}, {"date": "2019-08-29", "close": 23.7646, "volume": 3736297.0}, {"date": "2019-08-30", "close": 26.1832, "volume": 16012610.0}, {"date": "2019-09-03", "close": 25.9495, "volume": 4175946.0}, {"date": "2019-09-04", "close": 26.0155, "volume": 2795156.0}, {"date": "2019-09-05", "close": 26.8895, "volume": 4600906.0}, {"date": "2019-09-06", "close": 27.1131, "volume": 3462562.0}, {"date": "2019-09-09", "close": 27.5856, "volume": 3633201.0}, {"date": "2019-09-10", "close": 28.1903, "volume": 3192312.0}, {"date": "2019-09-11", "close": 28.0988, "volume": 2998594.0}, {"date": "2019-09-12", "close": 27.5145, "volume": 2868867.0}, {"date": "2019-09-13", "close": 27.1893, "volume": 1411713.0}, {"date": "2019-09-16", "close": 27.4891, "volume": 1531187.0}, {"date": "2019-09-17", "close": 27.362, "volume": 1440725.0}, {"date": "2019-09-18", "close": 26.8285, "volume": 1918055.0}, {"date": "2019-09-19", "close": 26.9505, "volume": 2891153.0}, {"date": "2019-09-20", "close": 26.3458, "volume": 3059627.0}, {"date": "2019-09-23", "close": 26.8997, "volume": 2484932.0}, {"date": "2019-09-24", "close": 26.5236, "volume": 3355082.0}, {"date": "2019-09-25", "close": 27.3061, "volume": 3074306.0}, {"date": "2019-09-26", "close": 26.4982, "volume": 3078139.0}, {"date": "2019-09-27", "close": 25.8885, "volume": 2221111.0}, {"date": "2019-09-30", "close": 26.3509, "volume": 1334834.0}, {"date": "2019-10-01", "close": 26.2391, "volume": 1937813.0}, {"date": "2019-10-02", "close": 25.8021, "volume": 1593286.0}, {"date": "2019-10-03", "close": 25.9444, "volume": 1349548.0}, {"date": "2019-10-04", "close": 25.543, "volume": 1941147.0}, {"date": "2019-10-07", "close": 25.67, "volume": 1588941.0}, {"date": "2019-10-08", "close": 24.8011, "volume": 1530788.0}, {"date": "2019-10-09", "close": 25.1314, "volume": 1321197.0}, {"date": "2019-10-10", "close": 24.8977, "volume": 2289893.0}, {"date": "2019-10-11", "close": 25.5582, "volume": 1528037.0}, {"date": "2019-10-14", "close": 25.7513, "volume": 786568.0}, {"date": "2019-10-15", "close": 25.98, "volume": 1044717.0}, {"date": "2019-10-16", "close": 25.6802, "volume": 1007672.0}, {"date": "2019-10-17", "close": 25.5938, "volume": 1006453.0}, {"date": "2019-10-18", "close": 25.3397, "volume": 1766072.0}, {"date": "2019-10-21", "close": 25.4007, "volume": 1211131.0}, {"date": "2019-10-22", "close": 25.3956, "volume": 1038821.0}, {"date": "2019-10-23", "close": 25.5582, "volume": 1253426.0}, {"date": "2019-10-24", "close": 25.919, "volume": 1530164.0}, {"date": "2019-10-25", "close": 26.2594, "volume": 1619011.0}, {"date": "2019-10-28", "close": 26.2137, "volume": 1581913.0}, {"date": "2019-10-29", "close": 27.0572, "volume": 2649258.0}, {"date": "2019-10-30", "close": 27.3112, "volume": 1702086.0}, {"date": "2019-10-31", "close": 26.8742, "volume": 1540981.0}, {"date": "2019-11-01", "close": 27.0521, "volume": 1215905.0}, {"date": "2019-11-04", "close": 27.357, "volume": 1037109.0}, {"date": "2019-11-05", "close": 27.6567, "volume": 2067949.0}, {"date": "2019-11-06", "close": 27.6059, "volume": 1417387.0}, {"date": "2019-11-07", "close": 27.5958, "volume": 1475506.0}, {"date": "2019-11-08", "close": 27.5958, "volume": 994607.0}, {"date": "2019-11-11", "close": 27.7025, "volume": 927963.0}, {"date": "2019-11-12", "close": 28.1649, "volume": 2769108.0}, {"date": "2019-11-13", "close": 27.8346, "volume": 1162570.0}, {"date": "2019-11-14", "close": 27.9718, "volume": 1708182.0}, {"date": "2019-11-15", "close": 28.2716, "volume": 1425510.0}, {"date": "2019-11-18", "close": 28.236, "volume": 979132.0}, {"date": "2019-11-19", "close": 28.5612, "volume": 1429577.0}, {"date": "2019-11-20", "close": 28.0836, "volume": 1435744.0}, {"date": "2019-11-21", "close": 27.2909, "volume": 1610989.0}, {"date": "2019-11-22", "close": 27.2401, "volume": 1445424.0}, {"date": "2019-11-25", "close": 27.9769, "volume": 1911416.0}, {"date": "2019-11-26", "close": 27.0267, "volume": 4685689.0}, {"date": "2019-11-27", "close": 25.5684, "volume": 13124960.0}, {"date": "2019-11-29", "close": 24.6385, "volume": 3235115.0}, {"date": "2019-12-02", "close": 24.2473, "volume": 3754499.0}, {"date": "2019-12-03", "close": 24.0847, "volume": 3926338.0}, {"date": "2019-12-04", "close": 24.227, "volume": 2094791.0}, {"date": "2019-12-05", "close": 24.0542, "volume": 2065229.0}, {"date": "2019-12-06", "close": 23.9424, "volume": 3009964.0}, {"date": "2019-12-09", "close": 24.2117, "volume": 3799188.0}, {"date": "2019-12-10", "close": 24.0644, "volume": 3099575.0}, {"date": "2019-12-11", "close": 24.2422, "volume": 2216437.0}, {"date": "2019-12-12", "close": 25.1517, "volume": 2646479.0}, {"date": "2019-12-13", "close": 25.0755, "volume": 2642019.0}, {"date": "2019-12-16", "close": 25.1467, "volume": 3364839.0}, {"date": "2019-12-17", "close": 25.3702, "volume": 2366697.0}, {"date": "2019-12-18", "close": 25.4058, "volume": 2302836.0}, {"date": "2019-12-19", "close": 25.3499, "volume": 1518035.0}, {"date": "2019-12-20", "close": 25.2127, "volume": 2704519.0}, {"date": "2019-12-23", "close": 25.6395, "volume": 1628603.0}, {"date": "2019-12-24", "close": 25.8275, "volume": 958917.0}, {"date": "2019-12-26", "close": 26.4271, "volume": 1538144.0}, {"date": "2019-12-27", "close": 25.9037, "volume": 1575748.0}, {"date": "2019-12-30", "close": 25.8682, "volume": 1329156.0}, {"date": "2019-12-31", "close": 26.1121, "volume": 1653931.0}, {"date": "2020-01-02", "close": 26.5694, "volume": 2168428.0}, {"date": "2020-01-03", "close": 25.6954, "volume": 2254436.0}, {"date": "2020-01-06", "close": 25.9546, "volume": 2526371.0}, {"date": "2020-01-07", "close": 25.3042, "volume": 3139153.0}, {"date": "2020-01-08", "close": 25.4058, "volume": 3517461.0}, {"date": "2020-01-09", "close": 25.2127, "volume": 3628422.0}, {"date": "2020-01-10", "close": 25.1568, "volume": 2466082.0}, {"date": "2020-01-13", "close": 25.3194, "volume": 3414273.0}, {"date": "2020-01-14", "close": 25.8428, "volume": 3322667.0}, {"date": "2020-01-15", "close": 25.7107, "volume": 1979812.0}, {"date": "2020-01-16", "close": 26.0867, "volume": 2253620.0}, {"date": "2020-01-17", "close": 25.5786, "volume": 3295650.0}, {"date": "2020-01-21", "close": 25.045, "volume": 2735521.0}, {"date": "2020-01-22", "close": 25.3753, "volume": 1371102.0}, {"date": "2020-01-23", "close": 25.5938, "volume": 1109049.0}, {"date": "2020-01-24", "close": 25.3956, "volume": 2001064.0}, {"date": "2020-01-27", "close": 24.4658, "volume": 3113607.0}, {"date": "2020-01-28", "close": 24.7351, "volume": 2141721.0}, {"date": "2020-01-29", "close": 24.8723, "volume": 1413478.0}, {"date": "2020-01-30", "close": 25.0908, "volume": 2403815.0}, {"date": "2020-01-31", "close": 24.7808, "volume": 2345623.0}, {"date": "2020-02-03", "close": 24.9891, "volume": 1654901.0}, {"date": "2020-02-04", "close": 25.9292, "volume": 2963234.0}, {"date": "2020-02-05", "close": 25.8072, "volume": 3719225.0}, {"date": "2020-02-06", "close": 26.8539, "volume": 3335844.0}, {"date": "2020-02-07", "close": 26.2289, "volume": 4722804.0}, {"date": "2020-02-10", "close": 26.4779, "volume": 2699991.0}, {"date": "2020-02-11", "close": 26.5541, "volume": 4402397.0}, {"date": "2020-02-12", "close": 27.0826, "volume": 3484352.0}, {"date": "2020-02-13", "close": 26.7015, "volume": 3426537.0}, {"date": "2020-02-14", "close": 26.8692, "volume": 2107587.0}, {"date": "2020-02-18", "close": 26.8133, "volume": 2605127.0}, {"date": "2020-02-19", "close": 27.1029, "volume": 2794103.0}, {"date": "2020-02-20", "close": 26.9047, "volume": 2691732.0}, {"date": "2020-02-21", "close": 26.2798, "volume": 2231833.0}, {"date": "2020-02-24", "close": 24.5471, "volume": 3682588.0}, {"date": "2020-02-25", "close": 23.4851, "volume": 3446498.0}, {"date": "2020-02-26", "close": 23.3378, "volume": 3474203.0}, {"date": "2020-02-27", "close": 22.1335, "volume": 5600611.0}, {"date": "2020-02-28", "close": 20.5584, "volume": 8619170.0}, {"date": "2020-03-02", "close": 21.539, "volume": 4008515.0}, {"date": "2020-03-03", "close": 21.2291, "volume": 4671313.0}, {"date": "2020-03-04", "close": 22.0421, "volume": 3045413.0}, {"date": "2020-03-05", "close": 20.7565, "volume": 3618513.0}, {"date": "2020-03-06", "close": 20.1316, "volume": 4257916.0}, {"date": "2020-03-09", "close": 18.4192, "volume": 5555385.0}, {"date": "2020-03-10", "close": 19.8877, "volume": 5040357.0}, {"date": "2020-03-11", "close": 18.7698, "volume": 4772799.0}, {"date": "2020-03-12", "close": 16.6357, "volume": 6755988.0}, {"date": "2020-03-13", "close": 18.2668, "volume": 4887450.0}, {"date": "2020-03-16", "close": 16.3664, "volume": 5119269.0}, {"date": "2020-03-17", "close": 15.9142, "volume": 5056395.0}, {"date": "2020-03-18", "close": 14.6693, "volume": 4596000.0}, {"date": "2020-03-19", "close": 16.2394, "volume": 4255655.0}, {"date": "2020-03-20", "close": 16.5087, "volume": 6851883.0}, {"date": "2020-03-23", "close": 17.2455, "volume": 3720762.0}, {"date": "2020-03-24", "close": 19.7403, "volume": 3591011.0}, {"date": "2020-03-25", "close": 19.9893, "volume": 3745214.0}, {"date": "2020-03-26", "close": 21.6153, "volume": 3206731.0}, {"date": "2020-03-27", "close": 19.6895, "volume": 3198278.0}, {"date": "2020-03-30", "close": 20.223, "volume": 3511941.0}, {"date": "2020-03-31", "close": 20.096, "volume": 1772117.0}, {"date": "2020-04-01", "close": 18.7495, "volume": 2466359.0}, {"date": "2020-04-02", "close": 18.8714, "volume": 1973791.0}, {"date": "2020-04-03", "close": 18.5157, "volume": 2070719.0}, {"date": "2020-04-06", "close": 19.7708, "volume": 3273281.0}, {"date": "2020-04-07", "close": 19.4964, "volume": 3652008.0}, {"date": "2020-04-08", "close": 20.5177, "volume": 3406050.0}, {"date": "2020-04-09", "close": 21.1173, "volume": 4231325.0}, {"date": "2020-04-13", "close": 20.5584, "volume": 1740537.0}, {"date": "2020-04-14", "close": 21.0055, "volume": 2536594.0}, {"date": "2020-04-15", "close": 20.5533, "volume": 2087899.0}, {"date": "2020-04-16", "close": 20.8836, "volume": 1541857.0}, {"date": "2020-04-17", "close": 21.0919, "volume": 3242612.0}, {"date": "2020-04-20", "close": 20.8124, "volume": 2062800.0}, {"date": "2020-04-21", "close": 19.0035, "volume": 3554243.0}, {"date": "2020-04-22", "close": 19.6895, "volume": 3861132.0}, {"date": "2020-04-23", "close": 19.7708, "volume": 1442616.0}, {"date": "2020-04-24", "close": 20.1671, "volume": 1770886.0}, {"date": "2020-04-27", "close": 20.4212, "volume": 1528011.0}, {"date": "2020-04-28", "close": 20.7515, "volume": 2563071.0}, {"date": "2020-04-29", "close": 22.0471, "volume": 3335107.0}, {"date": "2020-04-30", "close": 21.6915, "volume": 1739971.0}, {"date": "2020-05-01", "close": 20.3246, "volume": 1876799.0}, {"date": "2020-05-04", "close": 20.6041, "volume": 1274668.0}, {"date": "2020-05-05", "close": 20.4212, "volume": 1089571.0}, {"date": "2020-05-06", "close": 20.5736, "volume": 1148127.0}, {"date": "2020-05-07", "close": 21.2138, "volume": 1120455.0}, {"date": "2020-05-08", "close": 22.1793, "volume": 2100486.0}, {"date": "2020-05-11", "close": 22.037, "volume": 1592646.0}, {"date": "2020-05-12", "close": 21.4679, "volume": 2170231.0}, {"date": "2020-05-13", "close": 20.848, "volume": 2175134.0}, {"date": "2020-05-14", "close": 21.2697, "volume": 1653754.0}, {"date": "2020-05-15", "close": 21.3866, "volume": 1555789.0}, {"date": "2020-05-18", "close": 22.2453, "volume": 1857803.0}, {"date": "2020-05-19", "close": 22.3774, "volume": 2155864.0}, {"date": "2020-05-20", "close": 22.6925, "volume": 2100597.0}, {"date": "2020-05-21", "close": 22.5553, "volume": 1762264.0}, {"date": "2020-05-22", "close": 21.8846, "volume": 2746470.0}, {"date": "2020-05-26", "close": 22.5908, "volume": 1942172.0}, {"date": "2020-05-27", "close": 23.1548, "volume": 2868571.0}, {"date": "2020-05-28", "close": 23.1599, "volume": 4352651.0}, {"date": "2020-05-29", "close": 25.2229, "volume": 11885230.0}, {"date": "2020-06-01", "close": 25.0857, "volume": 3815705.0}, {"date": "2020-06-02", "close": 24.9739, "volume": 2954103.0}, {"date": "2020-06-03", "close": 24.8011, "volume": 2634902.0}, {"date": "2020-06-04", "close": 24.9993, "volume": 2658990.0}, {"date": "2020-06-05", "close": 25.67, "volume": 4157450.0}, {"date": "2020-06-08", "close": 26.2493, "volume": 3606767.0}, {"date": "2020-06-09", "close": 25.421, "volume": 2398158.0}, {"date": "2020-06-10", "close": 25.0958, "volume": 1461477.0}, {"date": "2020-06-11", "close": 23.6731, "volume": 3114906.0}, {"date": "2020-06-12", "close": 23.8306, "volume": 1918562.0}, {"date": "2020-06-15", "close": 23.9119, "volume": 2197858.0}, {"date": "2020-06-16", "close": 24.227, "volume": 1601918.0}, {"date": "2020-06-17", "close": 24.1457, "volume": 2080213.0}, {"date": "2020-06-18", "close": 24.0949, "volume": 2274428.0}, {"date": "2020-06-19", "close": 24.857, "volume": 3071526.0}, {"date": "2020-06-22", "close": 24.5369, "volume": 1822050.0}, {"date": "2020-06-23", "close": 24.9028, "volume": 5178415.0}, {"date": "2020-06-24", "close": 26.981, "volume": 15953560.0}, {"date": "2020-06-25", "close": 26.2188, "volume": 3750985.0}, {"date": "2020-06-26", "close": 26.5491, "volume": 5094063.0}, {"date": "2020-06-29", "close": 27.3163, "volume": 3944626.0}, {"date": "2020-06-30", "close": 27.9159, "volume": 3064251.0}, {"date": "2020-07-01", "close": 27.5805, "volume": 2785953.0}, {"date": "2020-07-02", "close": 27.3112, "volume": 1860923.0}, {"date": "2020-07-06", "close": 27.4687, "volume": 1707298.0}, {"date": "2020-07-07", "close": 26.9047, "volume": 1814568.0}, {"date": "2020-07-08", "close": 27.5145, "volume": 2070602.0}, {"date": "2020-07-09", "close": 27.2807, "volume": 1392383.0}, {"date": "2020-07-10", "close": 27.1486, "volume": 1158214.0}, {"date": "2020-07-13", "close": 26.3052, "volume": 2103503.0}, {"date": "2020-07-14", "close": 26.6761, "volume": 1333217.0}, {"date": "2020-07-15", "close": 26.7675, "volume": 1949432.0}, {"date": "2020-07-16", "close": 30.0296, "volume": 25350180.0}, {"date": "2020-07-17", "close": 30.675, "volume": 5682021.0}, {"date": "2020-07-20", "close": 31.2237, "volume": 3104084.0}, {"date": "2020-07-21", "close": 31.0256, "volume": 2764863.0}, {"date": "2020-07-22", "close": 31.3812, "volume": 2886676.0}, {"date": "2020-07-23", "close": 31.2593, "volume": 2143164.0}, {"date": "2020-07-24", "close": 30.8934, "volume": 1286544.0}, {"date": "2020-07-27", "close": 30.9747, "volume": 1419175.0}, {"date": "2020-07-28", "close": 30.1668, "volume": 1663012.0}, {"date": "2020-07-29", "close": 30.3294, "volume": 1790675.0}, {"date": "2020-07-30", "close": 30.0601, "volume": 1860713.0}, {"date": "2020-07-31", "close": 30.4006, "volume": 1734101.0}, {"date": "2020-08-03", "close": 30.7308, "volume": 1686356.0}, {"date": "2020-08-04", "close": 30.6496, "volume": 1690698.0}, {"date": "2020-08-05", "close": 30.7969, "volume": 1153827.0}, {"date": "2020-08-06", "close": 30.9697, "volume": 1888610.0}, {"date": "2020-08-07", "close": 30.8934, "volume": 1050641.0}, {"date": "2020-08-10", "close": 31.4168, "volume": 1567226.0}, {"date": "2020-08-11", "close": 31.2695, "volume": 2081898.0}, {"date": "2020-08-12", "close": 31.4168, "volume": 990860.0}, {"date": "2020-08-13", "close": 30.2634, "volume": 2712233.0}, {"date": "2020-08-14", "close": 30.4412, "volume": 1084527.0}, {"date": "2020-08-17", "close": 30.3294, "volume": 948563.0}, {"date": "2020-08-18", "close": 30.4971, "volume": 826822.0}, {"date": "2020-08-19", "close": 30.4107, "volume": 1811009.0}, {"date": "2020-08-20", "close": 30.3142, "volume": 966336.0}, {"date": "2020-08-21", "close": 30.7207, "volume": 2215509.0}, {"date": "2020-08-24", "close": 31.2796, "volume": 1279339.0}, {"date": "2020-08-25", "close": 30.8121, "volume": 1358900.0}, {"date": "2020-08-26", "close": 31.5692, "volume": 2077800.0}, {"date": "2020-08-27", "close": 31.7217, "volume": 3742003.0}, {"date": "2020-08-28", "close": 33.6424, "volume": 9113065.0}, {"date": "2020-08-31", "close": 33.5763, "volume": 2999251.0}, {"date": "2020-09-01", "close": 33.7237, "volume": 2306039.0}, {"date": "2020-09-02", "close": 34.7907, "volume": 2320223.0}, {"date": "2020-09-03", "close": 33.3019, "volume": 2030081.0}, {"date": "2020-09-04", "close": 32.8497, "volume": 2314265.0}, {"date": "2020-09-08", "close": 32.5956, "volume": 2956230.0}, {"date": "2020-09-09", "close": 33.9625, "volume": 3257302.0}, {"date": "2020-09-10", "close": 33.2511, "volume": 2009039.0}, {"date": "2020-09-11", "close": 33.7338, "volume": 1717008.0}, {"date": "2020-09-14", "close": 33.9675, "volume": 2127582.0}, {"date": "2020-09-15", "close": 34.0946, "volume": 1457369.0}, {"date": "2020-09-16", "close": 34.2318, "volume": 2214643.0}, {"date": "2020-09-17", "close": 33.8202, "volume": 2266192.0}, {"date": "2020-09-18", "close": 33.7237, "volume": 11088840.0}, {"date": "2020-09-21", "close": 33.2816, "volume": 2166924.0}, {"date": "2020-09-22", "close": 33.6932, "volume": 1089097.0}, {"date": "2020-09-23", "close": 33.3375, "volume": 2125376.0}, {"date": "2020-09-24", "close": 33.2155, "volume": 1625140.0}, {"date": "2020-09-25", "close": 33.3934, "volume": 1223382.0}, {"date": "2020-09-28", "close": 34.2013, "volume": 1917843.0}, {"date": "2020-09-29", "close": 34.7551, "volume": 1375292.0}, {"date": "2020-09-30", "close": 34.3944, "volume": 1665599.0}, {"date": "2020-10-01", "close": 34.3181, "volume": 1106757.0}, {"date": "2020-10-02", "close": 34.1251, "volume": 1001401.0}, {"date": "2020-10-05", "close": 34.6586, "volume": 2524576.0}, {"date": "2020-10-06", "close": 34.2877, "volume": 1922555.0}, {"date": "2020-10-07", "close": 34.2521, "volume": 2138931.0}, {"date": "2020-10-08", "close": 34.8872, "volume": 2481099.0}, {"date": "2020-10-09", "close": 34.75, "volume": 1164500.0}, {"date": "2020-10-12", "close": 35.187, "volume": 791762.0}, {"date": "2020-10-13", "close": 35.8273, "volume": 1605391.0}, {"date": "2020-10-14", "close": 35.8984, "volume": 1053098.0}, {"date": "2020-10-15", "close": 35.5884, "volume": 1296632.0}, {"date": "2020-10-16", "close": 35.6443, "volume": 1516879.0}, {"date": "2020-10-19", "close": 35.3141, "volume": 1058240.0}, {"date": "2020-10-20", "close": 35.2683, "volume": 750271.0}, {"date": "2020-10-21", "close": 35.4817, "volume": 1909626.0}, {"date": "2020-10-22", "close": 34.9482, "volume": 1014289.0}, {"date": "2020-10-23", "close": 34.6433, "volume": 1319298.0}, {"date": "2020-10-26", "close": 32.8954, "volume": 1982266.0}, {"date": "2020-10-27", "close": 32.3009, "volume": 946640.0}, {"date": "2020-10-28", "close": 30.8426, "volume": 1752377.0}, {"date": "2020-10-29", "close": 30.7512, "volume": 1799441.0}, {"date": "2020-10-30", "close": 30.6191, "volume": 1804966.0}, {"date": "2020-11-02", "close": 30.6343, "volume": 1118499.0}, {"date": "2020-11-03", "close": 31.3762, "volume": 848745.0}, {"date": "2020-11-04", "close": 31.6201, "volume": 1706081.0}, {"date": "2020-11-05", "close": 32.7786, "volume": 1522211.0}, {"date": "2020-11-06", "close": 32.8192, "volume": 761180.0}, {"date": "2020-11-09", "close": 32.6414, "volume": 1507097.0}, {"date": "2020-11-10", "close": 32.8294, "volume": 1745724.0}, {"date": "2020-11-11", "close": 32.9666, "volume": 998905.0}, {"date": "2020-11-12", "close": 32.7328, "volume": 1221932.0}, {"date": "2020-11-13", "close": 33.5915, "volume": 1508132.0}, {"date": "2020-11-16", "close": 34.2216, "volume": 1435773.0}, {"date": "2020-11-17", "close": 34.4807, "volume": 996735.0}, {"date": "2020-11-18", "close": 34.3486, "volume": 1281025.0}, {"date": "2020-11-19", "close": 34.8059, "volume": 2313301.0}, {"date": "2020-11-20", "close": 34.7246, "volume": 1441322.0}, {"date": "2020-11-23", "close": 35.2531, "volume": 1485709.0}, {"date": "2020-11-24", "close": 35.7358, "volume": 2933089.0}, {"date": "2020-11-25", "close": 35.2378, "volume": 4444177.0}, {"date": "2020-11-27", "close": 35.4767, "volume": 1408664.0}, {"date": "2020-11-30", "close": 35.0752, "volume": 2402363.0}, {"date": "2020-12-01", "close": 35.8323, "volume": 3453426.0}, {"date": "2020-12-02", "close": 35.8323, "volume": 2379117.0}, {"date": "2020-12-03", "close": 36.0305, "volume": 2243600.0}, {"date": "2020-12-04", "close": 36.6352, "volume": 2565405.0}, {"date": "2020-12-07", "close": 35.7612, "volume": 3153869.0}, {"date": "2020-12-08", "close": 36.5183, "volume": 1837621.0}, {"date": "2020-12-09", "close": 36.3455, "volume": 2363132.0}, {"date": "2020-12-10", "close": 36.6656, "volume": 2484926.0}, {"date": "2020-12-11", "close": 36.4014, "volume": 1463288.0}, {"date": "2020-12-14", "close": 36.8028, "volume": 2158807.0}, {"date": "2020-12-15", "close": 37.4685, "volume": 2008842.0}, {"date": "2020-12-16", "close": 37.5345, "volume": 1623019.0}, {"date": "2020-12-17", "close": 37.9613, "volume": 1841296.0}, {"date": "2020-12-18", "close": 37.0518, "volume": 5049120.0}, {"date": "2020-12-21", "close": 37.1229, "volume": 1746642.0}, {"date": "2020-12-22", "close": 36.9553, "volume": 1300342.0}, {"date": "2020-12-23", "close": 37.2957, "volume": 1648532.0}, {"date": "2020-12-24", "close": 37.0874, "volume": 1669706.0}, {"date": "2020-12-28", "close": 37.0162, "volume": 3189527.0}, {"date": "2020-12-29", "close": 36.3303, "volume": 4156734.0}, {"date": "2020-12-30", "close": 36.8384, "volume": 4401390.0}, {"date": "2020-12-31", "close": 37.2398, "volume": 1244881.0}, {"date": "2021-01-04", "close": 36.8333, "volume": 3511241.0}, {"date": "2021-01-05", "close": 37.3262, "volume": 2053537.0}, {"date": "2021-01-06", "close": 37.6361, "volume": 2613184.0}, {"date": "2021-01-07", "close": 38.7896, "volume": 2302356.0}, {"date": "2021-01-08", "close": 39.2367, "volume": 2688369.0}, {"date": "2021-01-11", "close": 38.4288, "volume": 1488872.0}, {"date": "2021-01-12", "close": 38.9979, "volume": 1388688.0}, {"date": "2021-01-13", "close": 36.1931, "volume": 7652823.0}, {"date": "2021-01-14", "close": 37.2195, "volume": 4386783.0}, {"date": "2021-01-15", "close": 37.7327, "volume": 3309443.0}, {"date": "2021-01-19", "close": 38.0376, "volume": 2482662.0}, {"date": "2021-01-20", "close": 39.1503, "volume": 3526956.0}, {"date": "2021-01-21", "close": 39.0741, "volume": 2418662.0}, {"date": "2021-01-22", "close": 38.5863, "volume": 1140098.0}, {"date": "2021-01-25", "close": 38.4542, "volume": 1361614.0}, {"date": "2021-01-26", "close": 38.6371, "volume": 1277455.0}, {"date": "2021-01-27", "close": 37.5294, "volume": 2857668.0}, {"date": "2021-01-28", "close": 37.5599, "volume": 2649815.0}, {"date": "2021-01-29", "close": 37.0366, "volume": 1885844.0}, {"date": "2021-02-01", "close": 37.5752, "volume": 1637802.0}, {"date": "2021-02-02", "close": 39.2113, "volume": 4084336.0}, {"date": "2021-02-03", "close": 39.506, "volume": 1379549.0}, {"date": "2021-02-04", "close": 40.2987, "volume": 1492027.0}, {"date": "2021-02-05", "close": 40.4511, "volume": 1792215.0}, {"date": "2021-02-08", "close": 40.6188, "volume": 5005635.0}, {"date": "2021-02-09", "close": 40.4409, "volume": 4284138.0}, {"date": "2021-02-10", "close": 40.4359, "volume": 4867665.0}, {"date": "2021-02-11", "close": 40.3952, "volume": 1559584.0}, {"date": "2021-02-12", "close": 40.6747, "volume": 1772625.0}, {"date": "2021-02-16", "close": 40.3647, "volume": 3127714.0}, {"date": "2021-02-17", "close": 40.2733, "volume": 1821494.0}, {"date": "2021-02-18", "close": 40.4918, "volume": 1534294.0}, {"date": "2021-02-19", "close": 41.0405, "volume": 1657406.0}, {"date": "2021-02-22", "close": 41.0405, "volume": 2912333.0}, {"date": "2021-02-23", "close": 40.9338, "volume": 2556837.0}, {"date": "2021-02-24", "close": 41.508, "volume": 2012021.0}, {"date": "2021-02-25", "close": 40.4867, "volume": 2835297.0}, {"date": "2021-02-26", "close": 41.193, "volume": 3519459.0}, {"date": "2021-03-01", "close": 42.2194, "volume": 2342773.0}, {"date": "2021-03-02", "close": 42.0263, "volume": 1488700.0}, {"date": "2021-03-03", "close": 42.4785, "volume": 2964530.0}, {"date": "2021-03-04", "close": 42.072, "volume": 2748458.0}, {"date": "2021-03-05", "close": 43.3677, "volume": 3512748.0}, {"date": "2021-03-08", "close": 43.2457, "volume": 3489641.0}, {"date": "2021-03-09", "close": 43.9469, "volume": 2189061.0}, {"date": "2021-03-10", "close": 44.5516, "volume": 2234609.0}, {"date": "2021-03-11", "close": 45.0292, "volume": 3774586.0}, {"date": "2021-03-12", "close": 45.1309, "volume": 1448611.0}, {"date": "2021-03-15", "close": 45.3747, "volume": 2861915.0}, {"date": "2021-03-16", "close": 45.263, "volume": 2980427.0}, {"date": "2021-03-17", "close": 46.3808, "volume": 3123407.0}, {"date": "2021-03-18", "close": 44.7701, "volume": 3143336.0}, {"date": "2021-03-19", "close": 44.5262, "volume": 3949227.0}, {"date": "2021-03-22", "close": 44.3839, "volume": 3148938.0}, {"date": "2021-03-23", "close": 43.5709, "volume": 2661326.0}, {"date": "2021-03-24", "close": 43.8758, "volume": 2760385.0}, {"date": "2021-03-25", "close": 43.6929, "volume": 1731901.0}, {"date": "2021-03-26", "close": 45.2172, "volume": 2619937.0}, {"date": "2021-03-29", "close": 44.8209, "volume": 2075320.0}, {"date": "2021-03-30", "close": 45.014, "volume": 2332021.0}, {"date": "2021-03-31", "close": 44.7904, "volume": 1641903.0}, {"date": "2021-04-01", "close": 45.263, "volume": 1929029.0}, {"date": "2021-04-05", "close": 45.4052, "volume": 2544237.0}, {"date": "2021-04-06", "close": 45.4662, "volume": 2505607.0}, {"date": "2021-04-07", "close": 46.4977, "volume": 2845522.0}, {"date": "2021-04-08", "close": 47.0414, "volume": 3529269.0}, {"date": "2021-04-09", "close": 47.7019, "volume": 2044825.0}, {"date": "2021-04-12", "close": 47.4834, "volume": 2041192.0}, {"date": "2021-04-13", "close": 47.016, "volume": 1669395.0}, {"date": "2021-04-14", "close": 47.1023, "volume": 2848756.0}, {"date": "2021-04-15", "close": 50.2628, "volume": 13455500.0}, {"date": "2021-04-16", "close": 51.5331, "volume": 5744312.0}, {"date": "2021-04-19", "close": 52.5493, "volume": 3785017.0}, {"date": "2021-04-20", "close": 51.5636, "volume": 2773749.0}, {"date": "2021-04-21", "close": 51.528, "volume": 2407858.0}, {"date": "2021-04-22", "close": 51.0606, "volume": 1595018.0}, {"date": "2021-04-23", "close": 51.528, "volume": 2894042.0}, {"date": "2021-04-26", "close": 51.0047, "volume": 2536909.0}, {"date": "2021-04-27", "close": 51.1724, "volume": 1933422.0}, {"date": "2021-04-28", "close": 50.5169, "volume": 908601.0}, {"date": "2021-04-29", "close": 50.8116, "volume": 1467910.0}, {"date": "2021-04-30", "close": 49.963, "volume": 1241171.0}, {"date": "2021-05-03", "close": 49.6836, "volume": 2619183.0}, {"date": "2021-05-04", "close": 49.0433, "volume": 2058750.0}, {"date": "2021-05-05", "close": 49.9986, "volume": 1538437.0}, {"date": "2021-05-06", "close": 50.6947, "volume": 1824608.0}, {"date": "2021-05-07", "close": 51.3502, "volume": 2102245.0}, {"date": "2021-05-10", "close": 50.649, "volume": 1610907.0}, {"date": "2021-05-11", "close": 49.7039, "volume": 3584334.0}, {"date": "2021-05-12", "close": 47.8086, "volume": 2496579.0}, {"date": "2021-05-13", "close": 48.9824, "volume": 1501764.0}, {"date": "2021-05-14", "close": 50.0138, "volume": 953425.0}, {"date": "2021-05-17", "close": 49.9935, "volume": 1171614.0}, {"date": "2021-05-18", "close": 49.8716, "volume": 947390.0}, {"date": "2021-05-19", "close": 49.1856, "volume": 1531593.0}, {"date": "2021-05-20", "close": 50.1053, "volume": 1420417.0}, {"date": "2021-05-21", "close": 50.0342, "volume": 1164431.0}, {"date": "2021-05-24", "close": 50.8827, "volume": 1853347.0}, {"date": "2021-05-25", "close": 50.5626, "volume": 2067353.0}, {"date": "2021-05-26", "close": 50.6388, "volume": 1682011.0}, {"date": "2021-05-27", "close": 50.6592, "volume": 3310776.0}, {"date": "2021-05-28", "close": 50.1206, "volume": 3299072.0}, {"date": "2021-06-01", "close": 52.2597, "volume": 4183226.0}, {"date": "2021-06-02", "close": 51.213, "volume": 2406285.0}, {"date": "2021-06-03", "close": 51.6551, "volume": 2586953.0}, {"date": "2021-06-04", "close": 52.6052, "volume": 2198386.0}, {"date": "2021-06-07", "close": 52.2546, "volume": 1235887.0}, {"date": "2021-06-08", "close": 52.7983, "volume": 1381599.0}, {"date": "2021-06-09", "close": 52.8237, "volume": 1149357.0}, {"date": "2021-06-10", "close": 52.7373, "volume": 1743525.0}, {"date": "2021-06-11", "close": 52.8339, "volume": 1920419.0}, {"date": "2021-06-14", "close": 52.2038, "volume": 1866013.0}, {"date": "2021-06-15", "close": 52.2648, "volume": 1051891.0}, {"date": "2021-06-16", "close": 52.2089, "volume": 1667979.0}, {"date": "2021-06-17", "close": 50.6337, "volume": 2562523.0}, {"date": "2021-06-18", "close": 50.085, "volume": 2811611.0}, {"date": "2021-06-21", "close": 50.8116, "volume": 1851195.0}, {"date": "2021-06-22", "close": 50.6896, "volume": 1118572.0}, {"date": "2021-06-23", "close": 50.4153, "volume": 1209940.0}, {"date": "2021-06-24", "close": 50.3441, "volume": 3724057.0}, {"date": "2021-06-25", "close": 50.5575, "volume": 4687960.0}, {"date": "2021-06-28", "close": 50.6846, "volume": 4027930.0}, {"date": "2021-06-29", "close": 51.9294, "volume": 4152225.0}, {"date": "2021-06-30", "close": 50.6439, "volume": 2919271.0}, {"date": "2021-07-01", "close": 50.146, "volume": 2840271.0}, {"date": "2021-07-02", "close": 50.4915, "volume": 2038936.0}, {"date": "2021-07-06", "close": 49.9834, "volume": 1819088.0}, {"date": "2021-07-07", "close": 50.5525, "volume": 1541286.0}, {"date": "2021-07-08", "close": 50.3035, "volume": 1795815.0}, {"date": "2021-07-09", "close": 50.9386, "volume": 2603747.0}, {"date": "2021-07-12", "close": 49.3533, "volume": 2071537.0}, {"date": "2021-07-13", "close": 47.6409, "volume": 3536476.0}, {"date": "2021-07-14", "close": 47.458, "volume": 2617147.0}, {"date": "2021-07-15", "close": 47.58, "volume": 2631568.0}, {"date": "2021-07-16", "close": 46.894, "volume": 1968915.0}, {"date": "2021-07-19", "close": 47.1938, "volume": 2208935.0}, {"date": "2021-07-20", "close": 48.459, "volume": 2498496.0}, {"date": "2021-07-21", "close": 48.8858, "volume": 1675720.0}, {"date": "2021-07-22", "close": 48.7486, "volume": 1387501.0}, {"date": "2021-07-23", "close": 49.0586, "volume": 1045597.0}, {"date": "2021-07-26", "close": 49.0129, "volume": 1248681.0}, {"date": "2021-07-27", "close": 48.8299, "volume": 879412.0}, {"date": "2021-07-28", "close": 48.7232, "volume": 578099.0}, {"date": "2021-07-29", "close": 49.1805, "volume": 799248.0}, {"date": "2021-07-30", "close": 49.0942, "volume": 804301.0}, {"date": "2021-08-02", "close": 48.9265, "volume": 1219382.0}, {"date": "2021-08-03", "close": 50.0138, "volume": 1591734.0}, {"date": "2021-08-04", "close": 49.4854, "volume": 838070.0}, {"date": "2021-08-05", "close": 49.9681, "volume": 876445.0}, {"date": "2021-08-06", "close": 50.0697, "volume": 742258.0}, {"date": "2021-08-09", "close": 50.0494, "volume": 1077416.0}, {"date": "2021-08-10", "close": 50.0088, "volume": 870403.0}, {"date": "2021-08-11", "close": 50.9996, "volume": 1233188.0}, {"date": "2021-08-12", "close": 51.0707, "volume": 1035248.0}, {"date": "2021-08-13", "close": 50.8268, "volume": 1293454.0}, {"date": "2021-08-16", "close": 50.6337, "volume": 899047.0}, {"date": "2021-08-17", "close": 49.7039, "volume": 1218964.0}, {"date": "2021-08-18", "close": 49.2669, "volume": 793751.0}, {"date": "2021-08-19", "close": 48.8909, "volume": 1139667.0}, {"date": "2021-08-20", "close": 50.0494, "volume": 1539679.0}, {"date": "2021-08-23", "close": 50.8726, "volume": 1648677.0}, {"date": "2021-08-24", "close": 51.1876, "volume": 2455249.0}, {"date": "2021-08-25", "close": 51.8583, "volume": 1762036.0}, {"date": "2021-08-26", "close": 51.5992, "volume": 2106564.0}, {"date": "2021-08-27", "close": 49.2618, "volume": 5389751.0}, {"date": "2021-08-30", "close": 49.8716, "volume": 2900479.0}, {"date": "2021-08-31", "close": 49.521, "volume": 2457156.0}, {"date": "2021-09-01", "close": 49.1602, "volume": 1808518.0}, {"date": "2021-09-02", "close": 49.3228, "volume": 2177179.0}, {"date": "2021-09-03", "close": 49.3584, "volume": 2549399.0}, {"date": "2021-09-07", "close": 48.7842, "volume": 2590857.0}, {"date": "2021-09-08", "close": 48.2151, "volume": 1967114.0}, {"date": "2021-09-09", "close": 48.9722, "volume": 1852442.0}, {"date": "2021-09-10", "close": 48.393, "volume": 2059236.0}, {"date": "2021-09-13", "close": 50.2476, "volume": 5946135.0}, {"date": "2021-09-14", "close": 49.5108, "volume": 2815464.0}, {"date": "2021-09-15", "close": 51.0352, "volume": 2943299.0}, {"date": "2021-09-16", "close": 51.523, "volume": 2776523.0}, {"date": "2021-09-17", "close": 51.0809, "volume": 4594792.0}, {"date": "2021-09-20", "close": 51.2537, "volume": 4164806.0}, {"date": "2021-09-21", "close": 50.4762, "volume": 2775323.0}, {"date": "2021-09-22", "close": 50.4407, "volume": 2917894.0}, {"date": "2021-09-23", "close": 52.1784, "volume": 5904311.0}, {"date": "2021-09-24", "close": 52.7831, "volume": 3201311.0}, {"date": "2021-09-27", "close": 53.2861, "volume": 2175797.0}, {"date": "2021-09-28", "close": 53.4995, "volume": 2079868.0}, {"date": "2021-09-29", "close": 53.5453, "volume": 2421771.0}, {"date": "2021-09-30", "close": 52.8644, "volume": 2463030.0}, {"date": "2021-10-01", "close": 53.7485, "volume": 1910256.0}, {"date": "2021-10-04", "close": 53.4741, "volume": 2074026.0}, {"date": "2021-10-05", "close": 53.8247, "volume": 1699520.0}, {"date": "2021-10-06", "close": 53.6062, "volume": 1553071.0}, {"date": "2021-10-07", "close": 54.3938, "volume": 2080732.0}, {"date": "2021-10-08", "close": 53.3827, "volume": 2679774.0}, {"date": "2021-10-11", "close": 53.4538, "volume": 1405149.0}, {"date": "2021-10-12", "close": 52.717, "volume": 1941536.0}, {"date": "2021-10-13", "close": 52.6815, "volume": 2725307.0}, {"date": "2021-10-14", "close": 53.8603, "volume": 1834067.0}, {"date": "2021-10-15", "close": 54.7292, "volume": 1695434.0}, {"date": "2021-10-18", "close": 55.2068, "volume": 2536785.0}, {"date": "2021-10-19", "close": 56.3043, "volume": 3769330.0}, {"date": "2021-10-20", "close": 56.721, "volume": 3768238.0}, {"date": "2021-10-21", "close": 57.4069, "volume": 3715046.0}, {"date": "2021-10-22", "close": 58.1996, "volume": 2661588.0}, {"date": "2021-10-25", "close": 57.0563, "volume": 6784547.0}, {"date": "2021-10-26", "close": 55.9995, "volume": 2969462.0}, {"date": "2021-10-27", "close": 55.0747, "volume": 3601162.0}, {"date": "2021-10-28", "close": 55.9334, "volume": 3317387.0}, {"date": "2021-10-29", "close": 55.8877, "volume": 4517752.0}, {"date": "2021-11-01", "close": 56.66, "volume": 3362968.0}, {"date": "2021-11-02", "close": 54.61, "volume": 18238300.0}, {"date": "2021-11-03", "close": 55.2, "volume": 9923048.0}, {"date": "2021-11-04", "close": 54.57, "volume": 5980590.0}, {"date": "2021-11-05", "close": 56.36, "volume": 7625102.0}, {"date": "2021-11-08", "close": 55.53, "volume": 4450598.0}, {"date": "2021-11-09", "close": 56.08, "volume": 3980051.0}, {"date": "2021-11-10", "close": 56.62, "volume": 5205307.0}, {"date": "2021-11-11", "close": 56.19, "volume": 3695308.0}, {"date": "2021-11-12", "close": 56.0, "volume": 3945625.0}, {"date": "2021-11-15", "close": 56.7, "volume": 7123936.0}, {"date": "2021-11-16", "close": 56.7, "volume": 6305691.0}, {"date": "2021-11-17", "close": 56.0, "volume": 3566577.0}, {"date": "2021-11-18", "close": 55.9, "volume": 5020282.0}, {"date": "2021-11-19", "close": 55.02, "volume": 3830493.0}, {"date": "2021-11-22", "close": 55.13, "volume": 6229593.0}, {"date": "2021-11-23", "close": 54.67, "volume": 4646692.0}, {"date": "2021-11-24", "close": 57.3, "volume": 13025080.0}, {"date": "2021-11-26", "close": 56.18, "volume": 3858621.0}, {"date": "2021-11-29", "close": 57.57, "volume": 5353615.0}, {"date": "2021-11-30", "close": 56.47, "volume": 9760586.0}, {"date": "2021-12-01", "close": 55.7, "volume": 6302142.0}, {"date": "2021-12-02", "close": 57.15, "volume": 6671083.0}, {"date": "2021-12-03", "close": 58.48, "volume": 8107211.0}, {"date": "2021-12-06", "close": 58.75, "volume": 5165047.0}, {"date": "2021-12-07", "close": 58.91, "volume": 4197531.0}, {"date": "2021-12-08", "close": 58.4, "volume": 3505897.0}, {"date": "2021-12-09", "close": 57.65, "volume": 4444983.0}, {"date": "2021-12-10", "close": 57.6, "volume": 3037394.0}, {"date": "2021-12-13", "close": 55.72, "volume": 3542392.0}, {"date": "2021-12-14", "close": 54.63, "volume": 4771540.0}, {"date": "2021-12-15", "close": 56.04, "volume": 3518136.0}, {"date": "2021-12-16", "close": 54.99, "volume": 2863343.0}, {"date": "2021-12-17", "close": 54.65, "volume": 5388979.0}, {"date": "2021-12-20", "close": 53.6, "volume": 3697458.0}, {"date": "2021-12-21", "close": 55.45, "volume": 3567227.0}, {"date": "2021-12-22", "close": 55.37, "volume": 3787359.0}, {"date": "2021-12-23", "close": 55.88, "volume": 2885881.0}, {"date": "2021-12-27", "close": 56.6, "volume": 2009408.0}, {"date": "2021-12-28", "close": 56.95, "volume": 2353781.0}, {"date": "2021-12-29", "close": 57.05, "volume": 2207832.0}, {"date": "2021-12-30", "close": 56.51, "volume": 1581322.0}, {"date": "2021-12-31", "close": 56.17, "volume": 1252943.0}, {"date": "2022-01-03", "close": 56.98, "volume": 2906777.0}, {"date": "2022-01-04", "close": 58.49, "volume": 5745654.0}, {"date": "2022-01-05", "close": 57.98, "volume": 6049085.0}, {"date": "2022-01-06", "close": 58.04, "volume": 3751287.0}, {"date": "2022-01-07", "close": 57.99, "volume": 3516191.0}, {"date": "2022-01-10", "close": 59.88, "volume": 10511620.0}, {"date": "2022-01-11", "close": 60.25, "volume": 7313480.0}, {"date": "2022-01-12", "close": 59.95, "volume": 3098059.0}, {"date": "2022-01-13", "close": 60.17, "volume": 4133003.0}, {"date": "2022-01-14", "close": 60.53, "volume": 5790625.0}, {"date": "2022-01-18", "close": 59.48, "volume": 5054233.0}, {"date": "2022-01-19", "close": 57.96, "volume": 3957540.0}, {"date": "2022-01-20", "close": 57.4, "volume": 2893882.0}, {"date": "2022-01-21", "close": 55.57, "volume": 4212116.0}, {"date": "2022-01-24", "close": 55.42, "volume": 5523740.0}, {"date": "2022-01-25", "close": 55.44, "volume": 4421920.0}, {"date": "2022-01-26", "close": 55.34, "volume": 3126660.0}, {"date": "2022-01-27", "close": 55.45, "volume": 4359743.0}, {"date": "2022-01-28", "close": 56.24, "volume": 3920545.0}, {"date": "2022-01-31", "close": 56.81, "volume": 3318993.0}, {"date": "2022-02-01", "close": 58.57, "volume": 3395185.0}, {"date": "2022-02-02", "close": 59.4, "volume": 3886692.0}, {"date": "2022-02-03", "close": 59.2, "volume": 2814897.0}, {"date": "2022-02-04", "close": 58.74, "volume": 1952084.0}, {"date": "2022-02-07", "close": 58.96, "volume": 2132526.0}, {"date": "2022-02-08", "close": 59.95, "volume": 2933488.0}, {"date": "2022-02-09", "close": 60.77, "volume": 3346881.0}, {"date": "2022-02-10", "close": 60.72, "volume": 3676756.0}, {"date": "2022-02-11", "close": 59.51, "volume": 2449937.0}, {"date": "2022-02-14", "close": 58.6, "volume": 2902541.0}, {"date": "2022-02-15", "close": 59.82, "volume": 3401074.0}, {"date": "2022-02-16", "close": 60.29, "volume": 3001694.0}, {"date": "2022-02-17", "close": 59.26, "volume": 2716331.0}, {"date": "2022-02-18", "close": 58.9, "volume": 3198015.0}, {"date": "2022-02-22", "close": 57.13, "volume": 3316468.0}, {"date": "2022-02-23", "close": 56.78, "volume": 3477439.0}, {"date": "2022-02-24", "close": 55.84, "volume": 6516014.0}, {"date": "2022-02-25", "close": 51.46, "volume": 14711060.0}, {"date": "2022-02-28", "close": 50.96, "volume": 6844403.0}, {"date": "2022-03-01", "close": 49.88, "volume": 5359817.0}, {"date": "2022-03-02", "close": 53.6, "volume": 6072267.0}, {"date": "2022-03-03", "close": 52.59, "volume": 4004247.0}, {"date": "2022-03-04", "close": 51.96, "volume": 2984614.0}, {"date": "2022-03-07", "close": 49.33, "volume": 4649796.0}, {"date": "2022-03-08", "close": 50.24, "volume": 5920803.0}, {"date": "2022-03-09", "close": 51.98, "volume": 4199789.0}, {"date": "2022-03-10", "close": 51.97, "volume": 3590435.0}, {"date": "2022-03-11", "close": 52.01, "volume": 2977486.0}, {"date": "2022-03-14", "close": 50.74, "volume": 3406394.0}, {"date": "2022-03-15", "close": 52.08, "volume": 2477438.0}, {"date": "2022-03-16", "close": 51.97, "volume": 5130671.0}, {"date": "2022-03-17", "close": 50.51, "volume": 5634252.0}, {"date": "2022-03-18", "close": 51.83, "volume": 4907179.0}, {"date": "2022-03-21", "close": 52.32, "volume": 3853451.0}, {"date": "2022-03-22", "close": 52.99, "volume": 2764921.0}, {"date": "2022-03-23", "close": 52.6, "volume": 2895859.0}, {"date": "2022-03-24", "close": 53.51, "volume": 2806082.0}, {"date": "2022-03-25", "close": 54.79, "volume": 3715398.0}, {"date": "2022-03-28", "close": 54.3, "volume": 2892084.0}, {"date": "2022-03-29", "close": 55.03, "volume": 3417839.0}, {"date": "2022-03-30", "close": 54.32, "volume": 2829016.0}, {"date": "2022-03-31", "close": 50.19, "volume": 6459335.0}, {"date": "2022-04-01", "close": 48.8, "volume": 8086340.0}, {"date": "2022-04-04", "close": 49.38, "volume": 3327174.0}, {"date": "2022-04-05", "close": 48.66, "volume": 3335211.0}, {"date": "2022-04-06", "close": 47.12, "volume": 6815262.0}, {"date": "2022-04-07", "close": 47.69, "volume": 6182882.0}, {"date": "2022-04-08", "close": 47.39, "volume": 3707709.0}, {"date": "2022-04-11", "close": 46.95, "volume": 3663048.0}, {"date": "2022-04-12", "close": 47.1, "volume": 3970197.0}, {"date": "2022-04-13", "close": 47.31, "volume": 3200265.0}, {"date": "2022-04-14", "close": 46.94, "volume": 3678232.0}, {"date": "2022-04-18", "close": 47.44, "volume": 3565235.0}, {"date": "2022-04-19", "close": 47.99, "volume": 4394142.0}, {"date": "2022-04-20", "close": 49.0, "volume": 3040095.0}, {"date": "2022-04-21", "close": 48.21, "volume": 3098816.0}, {"date": "2022-04-22", "close": 46.87, "volume": 4111890.0}, {"date": "2022-04-25", "close": 47.27, "volume": 6537244.0}, {"date": "2022-04-26", "close": 46.51, "volume": 4114559.0}, {"date": "2022-04-27", "close": 46.55, "volume": 3404382.0}, {"date": "2022-04-28", "close": 48.12, "volume": 2605049.0}, {"date": "2022-04-29", "close": 47.01, "volume": 4124023.0}, {"date": "2022-05-02", "close": 47.5, "volume": 3573327.0}, {"date": "2022-05-03", "close": 47.85, "volume": 2943597.0}, {"date": "2022-05-04", "close": 48.81, "volume": 4166639.0}, {"date": "2022-05-05", "close": 47.26, "volume": 3265295.0}, {"date": "2022-05-06", "close": 45.58, "volume": 5542918.0}, {"date": "2022-05-09", "close": 45.19, "volume": 4320643.0}, {"date": "2022-05-10", "close": 45.5, "volume": 5163114.0}, {"date": "2022-05-11", "close": 44.41, "volume": 4552374.0}, {"date": "2022-05-12", "close": 43.74, "volume": 5832856.0}, {"date": "2022-05-13", "close": 45.09, "volume": 4100566.0}, {"date": "2022-05-16", "close": 45.03, "volume": 5127731.0}, {"date": "2022-05-17", "close": 46.61, "volume": 4664788.0}, {"date": "2022-05-18", "close": 43.31, "volume": 4560594.0}, {"date": "2022-05-19", "close": 41.1, "volume": 7072875.0}, {"date": "2022-05-20", "close": 40.05, "volume": 9450912.0}, {"date": "2022-05-23", "close": 41.22, "volume": 8960992.0}, {"date": "2022-05-24", "close": 40.88, "volume": 6600560.0}, {"date": "2022-05-25", "close": 43.3, "volume": 6045438.0}, {"date": "2022-05-26", "close": 43.93, "volume": 6899943.0}, {"date": "2022-05-27", "close": 49.58, "volume": 15886600.0}, {"date": "2022-05-31", "close": 49.94, "volume": 13254190.0}, {"date": "2022-06-01", "close": 50.67, "volume": 5584453.0}, {"date": "2022-06-02", "close": 51.28, "volume": 3750023.0}, {"date": "2022-06-03", "close": 51.02, "volume": 2722020.0}, {"date": "2022-06-06", "close": 50.04, "volume": 2722880.0}, {"date": "2022-06-07", "close": 51.15, "volume": 2451883.0}, {"date": "2022-06-08", "close": 50.33, "volume": 2511213.0}, {"date": "2022-06-09", "close": 50.35, "volume": 3142981.0}, {"date": "2022-06-10", "close": 49.16, "volume": 2548139.0}, {"date": "2022-06-13", "close": 47.25, "volume": 2612668.0}, {"date": "2022-06-14", "close": 47.35, "volume": 2352425.0}, {"date": "2022-06-15", "close": 47.91, "volume": 2515384.0}, {"date": "2022-06-16", "close": 45.89, "volume": 2830846.0}, {"date": "2022-06-17", "close": 47.59, "volume": 5094863.0}, {"date": "2022-06-21", "close": 49.23, "volume": 5271453.0}, {"date": "2022-06-22", "close": 48.61, "volume": 3736911.0}, {"date": "2022-06-23", "close": 49.04, "volume": 3013985.0}, {"date": "2022-06-24", "close": 50.25, "volume": 9204565.0}, {"date": "2022-06-27", "close": 50.24, "volume": 3329814.0}, {"date": "2022-06-28", "close": 48.94, "volume": 3150280.0}, {"date": "2022-06-29", "close": 47.39, "volume": 3346368.0}, {"date": "2022-06-30", "close": 46.21, "volume": 3977058.0}, {"date": "2022-07-01", "close": 42.74, "volume": 6384352.0}, {"date": "2022-07-05", "close": 43.14, "volume": 3849786.0}, {"date": "2022-07-06", "close": 42.2, "volume": 3685448.0}, {"date": "2022-07-07", "close": 42.94, "volume": 2983497.0}, {"date": "2022-07-08", "close": 42.92, "volume": 3314991.0}, {"date": "2022-07-11", "close": 42.48, "volume": 2401096.0}, {"date": "2022-07-12", "close": 43.05, "volume": 4518224.0}, {"date": "2022-07-13", "close": 43.14, "volume": 3584694.0}, {"date": "2022-07-14", "close": 42.7, "volume": 3574901.0}, {"date": "2022-07-15", "close": 43.46, "volume": 2208756.0}, {"date": "2022-07-18", "close": 42.9, "volume": 2182993.0}, {"date": "2022-07-19", "close": 44.04, "volume": 2321489.0}, {"date": "2022-07-20", "close": 44.17, "volume": 2559019.0}, {"date": "2022-07-21", "close": 44.65, "volume": 2177610.0}, {"date": "2022-07-22", "close": 43.34, "volume": 3365352.0}, {"date": "2022-07-25", "close": 43.85, "volume": 2262274.0}, {"date": "2022-07-26", "close": 43.43, "volume": 2309291.0}, {"date": "2022-07-27", "close": 44.29, "volume": 1889015.0}, {"date": "2022-07-28", "close": 44.5, "volume": 1625706.0}, {"date": "2022-07-29", "close": 45.06, "volume": 2121352.0}, {"date": "2022-08-01", "close": 45.42, "volume": 1807431.0}, {"date": "2022-08-02", "close": 44.26, "volume": 2242209.0}, {"date": "2022-08-03", "close": 44.45, "volume": 3057267.0}, {"date": "2022-08-04", "close": 44.2, "volume": 3152146.0}, {"date": "2022-08-05", "close": 45.41, "volume": 3221430.0}, {"date": "2022-08-08", "close": 45.45, "volume": 2821441.0}, {"date": "2022-08-09", "close": 45.09, "volume": 2767515.0}, {"date": "2022-08-10", "close": 47.23, "volume": 1967260.0}, {"date": "2022-08-11", "close": 47.6, "volume": 2342620.0}, {"date": "2022-08-12", "close": 48.22, "volume": 1987275.0}, {"date": "2022-08-15", "close": 48.3, "volume": 2258463.0}, {"date": "2022-08-16", "close": 48.59, "volume": 2257213.0}, {"date": "2022-08-17", "close": 47.83, "volume": 2086928.0}, {"date": "2022-08-18", "close": 48.94, "volume": 2147355.0}, {"date": "2022-08-19", "close": 47.67, "volume": 2123038.0}, {"date": "2022-08-22", "close": 46.84, "volume": 2883205.0}, {"date": "2022-08-23", "close": 46.94, "volume": 2737691.0}, {"date": "2022-08-24", "close": 46.62, "volume": 1981411.0}, {"date": "2022-08-25", "close": 47.9, "volume": 3798354.0}, {"date": "2022-08-26", "close": 41.43, "volume": 12423830.0}, {"date": "2022-08-29", "close": 40.59, "volume": 6315198.0}, {"date": "2022-08-30", "close": 39.69, "volume": 4619685.0}, {"date": "2022-08-31", "close": 38.29, "volume": 6819921.0}, {"date": "2022-09-01", "close": 37.65, "volume": 4298399.0}, {"date": "2022-09-02", "close": 37.79, "volume": 3422546.0}, {"date": "2022-09-06", "close": 37.29, "volume": 3994627.0}, {"date": "2022-09-07", "close": 37.98, "volume": 3571537.0}, {"date": "2022-09-08", "close": 38.5, "volume": 3894691.0}, {"date": "2022-09-09", "close": 39.79, "volume": 3104949.0}, {"date": "2022-09-12", "close": 40.3, "volume": 2611648.0}, {"date": "2022-09-13", "close": 38.3, "volume": 3918873.0}, {"date": "2022-09-14", "close": 38.13, "volume": 3267796.0}, {"date": "2022-09-15", "close": 37.65, "volume": 3472014.0}, {"date": "2022-09-16", "close": 37.96, "volume": 5918452.0}, {"date": "2022-09-19", "close": 37.82, "volume": 2780439.0}, {"date": "2022-09-20", "close": 36.95, "volume": 2601783.0}, {"date": "2022-09-21", "close": 36.78, "volume": 2533292.0}, {"date": "2022-09-22", "close": 36.28, "volume": 2568503.0}, {"date": "2022-09-23", "close": 35.52, "volume": 2881442.0}, {"date": "2022-09-26", "close": 34.7, "volume": 3611495.0}, {"date": "2022-09-27", "close": 34.72, "volume": 3306660.0}, {"date": "2022-09-28", "close": 35.29, "volume": 2908424.0}, {"date": "2022-09-29", "close": 34.19, "volume": 4703523.0}, {"date": "2022-09-30", "close": 34.17, "volume": 3041538.0}, {"date": "2022-10-03", "close": 35.88, "volume": 4119719.0}, {"date": "2022-10-04", "close": 37.46, "volume": 2670362.0}, {"date": "2022-10-05", "close": 37.86, "volume": 2512436.0}, {"date": "2022-10-06", "close": 37.48, "volume": 2757720.0}, {"date": "2022-10-07", "close": 34.6, "volume": 5614999.0}, {"date": "2022-10-10", "close": 34.48, "volume": 3266594.0}, {"date": "2022-10-11", "close": 33.87, "volume": 3090675.0}, {"date": "2022-10-12", "close": 33.77, "volume": 2873300.0}, {"date": "2022-10-13", "close": 34.99, "volume": 3036299.0}, {"date": "2022-10-14", "close": 34.26, "volume": 2288227.0}, {"date": "2022-10-17", "close": 34.47, "volume": 3412404.0}, {"date": "2022-10-18", "close": 34.56, "volume": 2468792.0}, {"date": "2022-10-19", "close": 34.49, "volume": 2225809.0}, {"date": "2022-10-20", "close": 34.86, "volume": 2122346.0}, {"date": "2022-10-21", "close": 36.85, "volume": 2964701.0}, {"date": "2022-10-24", "close": 37.28, "volume": 2346568.0}, {"date": "2022-10-25", "close": 37.74, "volume": 2434329.0}, {"date": "2022-10-26", "close": 37.79, "volume": 2339668.0}, {"date": "2022-10-27", "close": 37.76, "volume": 3395825.0}, {"date": "2022-10-28", "close": 39.16, "volume": 3062272.0}, {"date": "2022-10-31", "close": 38.4, "volume": 2578877.0}, {"date": "2022-11-01", "close": 39.15, "volume": 2227383.0}, {"date": "2022-11-02", "close": 37.67, "volume": 2865666.0}, {"date": "2022-11-03", "close": 37.35, "volume": 2385273.0}, {"date": "2022-11-04", "close": 39.0, "volume": 2816412.0}, {"date": "2022-11-07", "close": 39.87, "volume": 2497915.0}, {"date": "2022-11-08", "close": 40.42, "volume": 2523887.0}, {"date": "2022-11-09", "close": 39.33, "volume": 2106542.0}, {"date": "2022-11-10", "close": 41.72, "volume": 3582249.0}, {"date": "2022-11-11", "close": 42.68, "volume": 2524199.0}, {"date": "2022-11-14", "close": 42.25, "volume": 2741701.0}, {"date": "2022-11-15", "close": 42.35, "volume": 2967423.0}, {"date": "2022-11-16", "close": 41.18, "volume": 2679940.0}, {"date": "2022-11-17", "close": 41.76, "volume": 2382283.0}, {"date": "2022-11-18", "close": 42.04, "volume": 3992255.0}, {"date": "2022-11-21", "close": 41.07, "volume": 7317528.0}, {"date": "2022-11-22", "close": 43.85, "volume": 12566150.0}, {"date": "2022-11-23", "close": 44.61, "volume": 4938485.0}, {"date": "2022-11-25", "close": 44.63, "volume": 2034711.0}, {"date": "2022-11-28", "close": 43.58, "volume": 2959955.0}, {"date": "2022-11-29", "close": 43.52, "volume": 3448805.0}, {"date": "2022-11-30", "close": 44.79, "volume": 6805667.0}, {"date": "2022-12-01", "close": 44.9, "volume": 2331442.0}, {"date": "2022-12-02", "close": 44.54, "volume": 2517994.0}, {"date": "2022-12-05", "close": 43.07, "volume": 2304252.0}, {"date": "2022-12-06", "close": 42.47, "volume": 2844578.0}, {"date": "2022-12-07", "close": 41.92, "volume": 2905988.0}, {"date": "2022-12-08", "close": 42.23, "volume": 3438584.0}, {"date": "2022-12-09", "close": 41.83, "volume": 1835156.0}, {"date": "2022-12-12", "close": 42.87, "volume": 3319745.0}, {"date": "2022-12-13", "close": 42.85, "volume": 2816461.0}, {"date": "2022-12-14", "close": 41.68, "volume": 3367885.0}, {"date": "2022-12-15", "close": 39.38, "volume": 4463554.0}, {"date": "2022-12-16", "close": 39.25, "volume": 4646060.0}, {"date": "2022-12-19", "close": 39.0, "volume": 2648649.0}, {"date": "2022-12-20", "close": 38.95, "volume": 1893357.0}, {"date": "2022-12-21", "close": 39.12, "volume": 2864114.0}, {"date": "2022-12-22", "close": 39.14, "volume": 2285887.0}, {"date": "2022-12-23", "close": 39.12, "volume": 1466543.0}, {"date": "2022-12-27", "close": 39.41, "volume": 1832561.0}, {"date": "2022-12-28", "close": 38.76, "volume": 1822909.0}, {"date": "2022-12-29", "close": 39.82, "volume": 1582784.0}, {"date": "2022-12-30", "close": 40.22, "volume": 1582438.0}, {"date": "2023-01-03", "close": 40.9, "volume": 2679283.0}, {"date": "2023-01-04", "close": 40.94, "volume": 2790006.0}, {"date": "2023-01-05", "close": 40.87, "volume": 2483742.0}, {"date": "2023-01-06", "close": 42.42, "volume": 3179732.0}, {"date": "2023-01-09", "close": 42.28, "volume": 2966450.0}, {"date": "2023-01-10", "close": 42.49, "volume": 2780326.0}, {"date": "2023-01-11", "close": 40.77, "volume": 5620313.0}, {"date": "2023-01-12", "close": 39.93, "volume": 4410091.0}, {"date": "2023-01-13", "close": 40.18, "volume": 3383656.0}, {"date": "2023-01-17", "close": 40.03, "volume": 2691621.0}, {"date": "2023-01-18", "close": 40.02, "volume": 2757552.0}, {"date": "2023-01-19", "close": 39.46, "volume": 3341651.0}, {"date": "2023-01-20", "close": 40.26, "volume": 2908047.0}, {"date": "2023-01-23", "close": 41.04, "volume": 2745210.0}, {"date": "2023-01-24", "close": 40.59, "volume": 1903050.0}, {"date": "2023-01-25", "close": 40.52, "volume": 2705810.0}, {"date": "2023-01-26", "close": 40.99, "volume": 1645296.0}, {"date": "2023-01-27", "close": 40.31, "volume": 2677282.0}, {"date": "2023-01-30", "close": 40.01, "volume": 2444028.0}, {"date": "2023-01-31", "close": 40.62, "volume": 2562550.0}, {"date": "2023-02-01", "close": 41.23, "volume": 3476465.0}, {"date": "2023-02-02", "close": 42.42, "volume": 4623225.0}, {"date": "2023-02-03", "close": 42.24, "volume": 2936717.0}, {"date": "2023-02-06", "close": 40.96, "volume": 4299348.0}, {"date": "2023-02-07", "close": 41.99, "volume": 3268817.0}, {"date": "2023-02-08", "close": 41.84, "volume": 2643279.0}, {"date": "2023-02-09", "close": 42.04, "volume": 2878379.0}, {"date": "2023-02-10", "close": 42.72, "volume": 3964177.0}, {"date": "2023-02-13", "close": 43.4, "volume": 3705241.0}, {"date": "2023-02-14", "close": 43.03, "volume": 2277181.0}, {"date": "2023-02-15", "close": 42.8, "volume": 2139952.0}, {"date": "2023-02-16", "close": 42.72, "volume": 2961076.0}, {"date": "2023-02-17", "close": 42.48, "volume": 2728395.0}, {"date": "2023-02-21", "close": 41.89, "volume": 3973160.0}, {"date": "2023-02-22", "close": 41.81, "volume": 2240581.0}, {"date": "2023-02-23", "close": 42.03, "volume": 3414212.0}, {"date": "2023-02-24", "close": 41.61, "volume": 3712849.0}, {"date": "2023-02-27", "close": 41.0, "volume": 5148218.0}, {"date": "2023-02-28", "close": 40.64, "volume": 7672583.0}, {"date": "2023-03-01", "close": 40.44, "volume": 7083437.0}, {"date": "2023-03-02", "close": 40.17, "volume": 9094204.0}, {"date": "2023-03-03", "close": 39.79, "volume": 7775747.0}, {"date": "2023-03-06", "close": 39.07, "volume": 5330225.0}, {"date": "2023-03-07", "close": 38.0, "volume": 4812983.0}, {"date": "2023-03-08", "close": 38.77, "volume": 3010007.0}, {"date": "2023-03-09", "close": 37.8, "volume": 2731224.0}, {"date": "2023-03-10", "close": 36.72, "volume": 3661893.0}, {"date": "2023-03-13", "close": 36.57, "volume": 5580849.0}, {"date": "2023-03-14", "close": 37.55, "volume": 4433854.0}, {"date": "2023-03-15", "close": 37.51, "volume": 5072606.0}, {"date": "2023-03-16", "close": 38.05, "volume": 5952214.0}, {"date": "2023-03-17", "close": 37.22, "volume": 13488370.0}, {"date": "2023-03-20", "close": 38.55, "volume": 5994133.0}, {"date": "2023-03-21", "close": 39.15, "volume": 3619390.0}, {"date": "2023-03-22", "close": 38.08, "volume": 3286304.0}, {"date": "2023-03-23", "close": 37.82, "volume": 3215967.0}, {"date": "2023-03-24", "close": 37.38, "volume": 4261601.0}, {"date": "2023-03-27", "close": 37.99, "volume": 3018936.0}, {"date": "2023-03-28", "close": 38.31, "volume": 3981934.0}, {"date": "2023-03-29", "close": 39.12, "volume": 3746590.0}, {"date": "2023-03-30", "close": 39.86, "volume": 4139649.0}, {"date": "2023-03-31", "close": 40.21, "volume": 3915755.0}, {"date": "2023-04-03", "close": 40.97, "volume": 4756258.0}, {"date": "2023-04-04", "close": 40.87, "volume": 3749333.0}, {"date": "2023-04-05", "close": 40.8, "volume": 3046654.0}, {"date": "2023-04-06", "close": 40.23, "volume": 2186483.0}, {"date": "2023-04-10", "close": 41.43, "volume": 3470222.0}, {"date": "2023-04-11", "close": 41.6, "volume": 2897808.0}, {"date": "2023-04-12", "close": 41.87, "volume": 3519191.0}, {"date": "2023-04-13", "close": 42.65, "volume": 4411866.0}, {"date": "2023-04-14", "close": 43.28, "volume": 7116928.0}, {"date": "2023-04-17", "close": 43.93, "volume": 6329647.0}, {"date": "2023-04-18", "close": 45.5, "volume": 9277745.0}, {"date": "2023-04-19", "close": 43.83, "volume": 7267044.0}, {"date": "2023-04-20", "close": 42.92, "volume": 4489175.0}, {"date": "2023-04-21", "close": 43.11, "volume": 4905007.0}, {"date": "2023-04-24", "close": 42.68, "volume": 2814398.0}, {"date": "2023-04-25", "close": 41.71, "volume": 2395956.0}, {"date": "2023-04-26", "close": 41.67, "volume": 2501488.0}, {"date": "2023-04-27", "close": 42.8, "volume": 2988541.0}, {"date": "2023-04-28", "close": 43.49, "volume": 3792385.0}, {"date": "2023-05-01", "close": 43.82, "volume": 4516203.0}, {"date": "2023-05-02", "close": 44.76, "volume": 6777968.0}, {"date": "2023-05-03", "close": 45.16, "volume": 5124861.0}, {"date": "2023-05-04", "close": 44.18, "volume": 3549730.0}, {"date": "2023-05-05", "close": 45.39, "volume": 3699659.0}, {"date": "2023-05-08", "close": 46.02, "volume": 3888001.0}, {"date": "2023-05-09", "close": 45.98, "volume": 3220612.0}, {"date": "2023-05-10", "close": 45.83, "volume": 3062185.0}, {"date": "2023-05-11", "close": 44.7, "volume": 3737472.0}, {"date": "2023-05-12", "close": 44.76, "volume": 2397273.0}, {"date": "2023-05-15", "close": 44.93, "volume": 2996359.0}, {"date": "2023-05-16", "close": 45.38, "volume": 3910213.0}, {"date": "2023-05-17", "close": 45.85, "volume": 2404596.0}, {"date": "2023-05-18", "close": 47.12, "volume": 3923440.0}, {"date": "2023-05-19", "close": 47.75, "volume": 5111045.0}, {"date": "2023-05-22", "close": 47.54, "volume": 3805579.0}, {"date": "2023-05-23", "close": 46.35, "volume": 4141058.0}, {"date": "2023-05-24", "close": 45.91, "volume": 3230722.0}, {"date": "2023-05-25", "close": 48.08, "volume": 4081727.0}, {"date": "2023-05-26", "close": 48.51, "volume": 4297112.0}, {"date": "2023-05-30", "close": 47.32, "volume": 5464420.0}, {"date": "2023-05-31", "close": 44.81, "volume": 9937448.0}, {"date": "2023-06-01", "close": 45.46, "volume": 14458270.0}, {"date": "2023-06-02", "close": 47.27, "volume": 7914735.0}, {"date": "2023-06-05", "close": 45.48, "volume": 5765686.0}, {"date": "2023-06-06", "close": 46.85, "volume": 5466201.0}, {"date": "2023-06-07", "close": 47.66, "volume": 4095959.0}, {"date": "2023-06-08", "close": 47.89, "volume": 3976290.0}, {"date": "2023-06-09", "close": 47.61, "volume": 3293572.0}, {"date": "2023-06-12", "close": 48.07, "volume": 3596854.0}, {"date": "2023-06-13", "close": 48.8, "volume": 2805666.0}, {"date": "2023-06-14", "close": 49.38, "volume": 4013664.0}, {"date": "2023-06-15", "close": 50.2, "volume": 3216611.0}, {"date": "2023-06-16", "close": 49.67, "volume": 9363258.0}, {"date": "2023-06-20", "close": 49.33, "volume": 4213507.0}, {"date": "2023-06-21", "close": 50.06, "volume": 5943345.0}, {"date": "2023-06-22", "close": 51.28, "volume": 6326781.0}, {"date": "2023-06-23", "close": 50.87, "volume": 18291800.0}, {"date": "2023-06-26", "close": 51.32, "volume": 3404548.0}, {"date": "2023-06-27", "close": 51.39, "volume": 3496000.0}, {"date": "2023-06-28", "close": 51.77, "volume": 2946842.0}, {"date": "2023-06-29", "close": 53.1, "volume": 4033421.0}, {"date": "2023-06-30", "close": 54.11, "volume": 5182432.0}, {"date": "2023-07-03", "close": 54.61, "volume": 1828579.0}, {"date": "2023-07-05", "close": 54.21, "volume": 2639962.0}, {"date": "2023-07-06", "close": 53.8, "volume": 3596194.0}, {"date": "2023-07-07", "close": 53.53, "volume": 5404221.0}, {"date": "2023-07-10", "close": 54.87, "volume": 3238466.0}, {"date": "2023-07-11", "close": 55.74, "volume": 4597127.0}, {"date": "2023-07-12", "close": 54.17, "volume": 5882103.0}, {"date": "2023-07-13", "close": 55.64, "volume": 5375814.0}, {"date": "2023-07-14", "close": 55.42, "volume": 4227961.0}, {"date": "2023-07-17", "close": 54.7, "volume": 4146549.0}, {"date": "2023-07-18", "close": 53.83, "volume": 5677942.0}, {"date": "2023-07-19", "close": 54.3, "volume": 3292656.0}, {"date": "2023-07-20", "close": 53.6, "volume": 3414902.0}, {"date": "2023-07-21", "close": 53.56, "volume": 2875677.0}, {"date": "2023-07-24", "close": 53.73, "volume": 2937705.0}, {"date": "2023-07-25", "close": 54.37, "volume": 2395580.0}, {"date": "2023-07-26", "close": 53.92, "volume": 1931326.0}, {"date": "2023-07-27", "close": 53.71, "volume": 2957525.0}, {"date": "2023-07-28", "close": 52.61, "volume": 4748122.0}, {"date": "2023-07-31", "close": 52.92, "volume": 3865564.0}, {"date": "2023-08-01", "close": 53.37, "volume": 3681357.0}, {"date": "2023-08-02", "close": 52.95, "volume": 2789083.0}, {"date": "2023-08-03", "close": 53.51, "volume": 2615546.0}, {"date": "2023-08-04", "close": 53.24, "volume": 2533645.0}, {"date": "2023-08-07", "close": 54.57, "volume": 2738380.0}, {"date": "2023-08-08", "close": 57.58, "volume": 8257969.0}, {"date": "2023-08-09", "close": 56.57, "volume": 2754278.0}, {"date": "2023-08-10", "close": 56.0, "volume": 3189129.0}, {"date": "2023-08-11", "close": 56.84, "volume": 3118060.0}, {"date": "2023-08-14", "close": 56.76, "volume": 2253876.0}, {"date": "2023-08-15", "close": 55.73, "volume": 2279395.0}, {"date": "2023-08-16", "close": 55.22, "volume": 1834689.0}, {"date": "2023-08-17", "close": 54.86, "volume": 3966952.0}, {"date": "2023-08-18", "close": 54.93, "volume": 2324635.0}, {"date": "2023-08-21", "close": 56.05, "volume": 4076048.0}, {"date": "2023-08-22", "close": 55.8, "volume": 2188497.0}, {"date": "2023-08-23", "close": 56.83, "volume": 2643684.0}, {"date": "2023-08-24", "close": 56.71, "volume": 3925955.0}, {"date": "2023-08-25", "close": 56.21, "volume": 2680980.0}, {"date": "2023-08-28", "close": 57.19, "volume": 3252569.0}, {"date": "2023-08-29", "close": 56.5, "volume": 4939372.0}, {"date": "2023-08-30", "close": 55.69, "volume": 6340577.0}, {"date": "2023-08-31", "close": 56.24, "volume": 7050346.0}, {"date": "2023-09-01", "close": 68.19, "volume": 32070500.0}, {"date": "2023-09-05", "close": 68.1, "volume": 9466373.0}, {"date": "2023-09-06", "close": 70.47, "volume": 7585616.0}, {"date": "2023-09-07", "close": 68.98, "volume": 7649325.0}, {"date": "2023-09-08", "close": 70.5, "volume": 5550484.0}, {"date": "2023-09-11", "close": 72.16, "volume": 7449202.0}, {"date": "2023-09-12", "close": 70.73, "volume": 4782518.0}, {"date": "2023-09-13", "close": 70.45, "volume": 2801459.0}, {"date": "2023-09-14", "close": 71.16, "volume": 5116847.0}, {"date": "2023-09-15", "close": 69.29, "volume": 6093460.0}, {"date": "2023-09-18", "close": 69.15, "volume": 3527363.0}, {"date": "2023-09-19", "close": 69.9, "volume": 3844194.0}, {"date": "2023-09-20", "close": 68.94, "volume": 3091710.0}, {"date": "2023-09-21", "close": 68.44, "volume": 3924650.0}, {"date": "2023-09-22", "close": 70.05, "volume": 4495031.0}, {"date": "2023-09-25", "close": 70.03, "volume": 3643708.0}, {"date": "2023-09-26", "close": 68.93, "volume": 3214382.0}, {"date": "2023-09-27", "close": 67.95, "volume": 5517393.0}, {"date": "2023-09-28", "close": 68.5, "volume": 3375091.0}, {"date": "2023-09-29", "close": 68.9, "volume": 6379819.0}, {"date": "2023-10-02", "close": 67.7, "volume": 3902534.0}, {"date": "2023-10-03", "close": 67.24, "volume": 4329670.0}, {"date": "2023-10-04", "close": 67.2, "volume": 6075271.0}, {"date": "2023-10-05", "close": 66.19, "volume": 7329844.0}, {"date": "2023-10-06", "close": 66.41, "volume": 8053994.0}, {"date": "2023-10-09", "close": 67.18, "volume": 6012462.0}, {"date": "2023-10-10", "close": 67.98, "volume": 8039459.0}, {"date": "2023-10-11", "close": 70.34, "volume": 5088644.0}, {"date": "2023-10-12", "close": 69.05, "volume": 4301745.0}, {"date": "2023-10-13", "close": 68.04, "volume": 4635966.0}, {"date": "2023-10-16", "close": 67.76, "volume": 5387491.0}, {"date": "2023-10-17", "close": 67.9, "volume": 4220108.0}, {"date": "2023-10-18", "close": 66.89, "volume": 3434594.0}, {"date": "2023-10-19", "close": 67.03, "volume": 4750767.0}, {"date": "2023-10-20", "close": 65.91, "volume": 4617030.0}, {"date": "2023-10-23", "close": 65.54, "volume": 2945050.0}, {"date": "2023-10-24", "close": 66.95, "volume": 4078472.0}, {"date": "2023-10-25", "close": 66.34, "volume": 4581168.0}, {"date": "2023-10-26", "close": 64.51, "volume": 4406117.0}, {"date": "2023-10-27", "close": 65.96, "volume": 5273279.0}, {"date": "2023-10-30", "close": 66.43, "volume": 3741991.0}, {"date": "2023-10-31", "close": 66.91, "volume": 3114202.0}, {"date": "2023-11-01", "close": 68.67, "volume": 3407637.0}, {"date": "2023-11-02", "close": 68.65, "volume": 3747186.0}, {"date": "2023-11-03", "close": 69.51, "volume": 3924642.0}, {"date": "2023-11-06", "close": 71.97, "volume": 6350272.0}, {"date": "2023-11-07", "close": 71.61, "volume": 5657491.0}, {"date": "2023-11-08", "close": 72.48, "volume": 3526275.0}, {"date": "2023-11-09", "close": 72.24, "volume": 3555690.0}, {"date": "2023-11-10", "close": 73.5, "volume": 2560282.0}, {"date": "2023-11-13", "close": 73.77, "volume": 3234680.0}, {"date": "2023-11-14", "close": 73.89, "volume": 5171966.0}, {"date": "2023-11-15", "close": 72.94, "volume": 5266956.0}, {"date": "2023-11-16", "close": 72.54, "volume": 4044292.0}, {"date": "2023-11-17", "close": 73.6, "volume": 4052671.0}, {"date": "2023-11-20", "close": 73.36, "volume": 3241972.0}, {"date": "2023-11-21", "close": 73.62, "volume": 3737309.0}, {"date": "2023-11-22", "close": 74.68, "volume": 3522211.0}, {"date": "2023-11-24", "close": 74.41, "volume": 1695892.0}, {"date": "2023-11-27", "close": 74.46, "volume": 3686196.0}, {"date": "2023-11-28", "close": 74.03, "volume": 3126675.0}, {"date": "2023-11-29", "close": 75.06, "volume": 5427845.0}, {"date": "2023-11-30", "close": 75.87, "volume": 10519940.0}, {"date": "2023-12-01", "close": 71.93, "volume": 14361160.0}, {"date": "2023-12-04", "close": 69.32, "volume": 7444068.0}, {"date": "2023-12-05", "close": 69.29, "volume": 4977393.0}, {"date": "2023-12-06", "close": 67.63, "volume": 5260180.0}, {"date": "2023-12-07", "close": 68.59, "volume": 5460703.0}, {"date": "2023-12-08", "close": 68.7, "volume": 3003413.0}, {"date": "2023-12-11", "close": 69.24, "volume": 3945464.0}, {"date": "2023-12-12", "close": 69.99, "volume": 3436413.0}, {"date": "2023-12-13", "close": 69.87, "volume": 4234223.0}, {"date": "2023-12-14", "close": 72.43, "volume": 7684324.0}, {"date": "2023-12-15", "close": 71.62, "volume": 5539384.0}, {"date": "2023-12-18", "close": 73.37, "volume": 4810275.0}, {"date": "2023-12-19", "close": 73.53, "volume": 2684002.0}, {"date": "2023-12-20", "close": 72.42, "volume": 4336856.0}, {"date": "2023-12-21", "close": 75.32, "volume": 4381829.0}, {"date": "2023-12-22", "close": 75.71, "volume": 4244001.0}, {"date": "2023-12-26", "close": 77.0, "volume": 3001170.0}, {"date": "2023-12-27", "close": 77.26, "volume": 2050387.0}, {"date": "2023-12-28", "close": 76.68, "volume": 1546653.0}, {"date": "2023-12-29", "close": 76.5, "volume": 2293493.0}, {"date": "2024-01-02", "close": 74.79, "volume": 2955102.0}, {"date": "2024-01-03", "close": 76.6, "volume": 4194296.0}, {"date": "2024-01-04", "close": 75.97, "volume": 3029462.0}, {"date": "2024-01-05", "close": 75.84, "volume": 2951058.0}, {"date": "2024-01-08", "close": 79.36, "volume": 6552446.0}, {"date": "2024-01-09", "close": 77.11, "volume": 4849080.0}, {"date": "2024-01-10", "close": 78.25, "volume": 3054735.0}, {"date": "2024-01-11", "close": 79.71, "volume": 4024026.0}, {"date": "2024-01-12", "close": 79.31, "volume": 4843533.0}, {"date": "2024-01-16", "close": 79.52, "volume": 4348315.0}, {"date": "2024-01-17", "close": 77.66, "volume": 4928394.0}, {"date": "2024-01-18", "close": 78.41, "volume": 3076497.0}, {"date": "2024-01-19", "close": 83.19, "volume": 9448917.0}, {"date": "2024-01-22", "close": 81.14, "volume": 4248243.0}, {"date": "2024-01-23", "close": 82.43, "volume": 2673329.0}, {"date": "2024-01-24", "close": 83.71, "volume": 3637823.0}, {"date": "2024-01-25", "close": 83.04, "volume": 2723305.0}, {"date": "2024-01-26", "close": 84.22, "volume": 2927466.0}, {"date": "2024-01-29", "close": 83.41, "volume": 2710308.0}, {"date": "2024-01-30", "close": 84.8, "volume": 3838911.0}, {"date": "2024-01-31", "close": 82.88, "volume": 3587173.0}, {"date": "2024-02-01", "close": 85.78, "volume": 2729313.0}, {"date": "2024-02-02", "close": 86.32, "volume": 3683936.0}, {"date": "2024-02-05", "close": 85.71, "volume": 2204220.0}, {"date": "2024-02-06", "close": 82.68, "volume": 5015052.0}, {"date": "2024-02-07", "close": 83.74, "volume": 2964177.0}, {"date": "2024-02-08", "close": 84.8, "volume": 2993875.0}, {"date": "2024-02-09", "close": 86.2, "volume": 2315688.0}, {"date": "2024-02-12", "close": 86.62, "volume": 2979121.0}, {"date": "2024-02-13", "close": 83.98, "volume": 3144457.0}, {"date": "2024-02-14", "close": 86.04, "volume": 2361315.0}, {"date": "2024-02-15", "close": 82.72, "volume": 4418498.0}, {"date": "2024-02-16", "close": 84.21, "volume": 4841750.0}, {"date": "2024-02-20", "close": 82.46, "volume": 3111062.0}, {"date": "2024-02-21", "close": 81.39, "volume": 3365285.0}, {"date": "2024-02-22", "close": 87.79, "volume": 8284115.0}, {"date": "2024-02-23", "close": 90.35, "volume": 6997290.0}, {"date": "2024-02-26", "close": 92.77, "volume": 8175396.0}, {"date": "2024-02-27", "close": 91.56, "volume": 5888086.0}, {"date": "2024-02-28", "close": 93.25, "volume": 5909825.0}, {"date": "2024-02-29", "close": 94.66, "volume": 14317000.0}, {"date": "2024-03-01", "close": 124.59, "volume": 62169010.0}, {"date": "2024-03-04", "close": 121.78, "volume": 23835960.0}, {"date": "2024-03-05", "close": 117.75, "volume": 15019170.0}, {"date": "2024-03-06", "close": 118.5, "volume": 10569120.0}, {"date": "2024-03-07", "close": 120.5, "volume": 9644266.0}, {"date": "2024-03-08", "close": 116.25, "volume": 11015230.0}, {"date": "2024-03-11", "close": 115.86, "volume": 5936758.0}, {"date": "2024-03-12", "close": 113.55, "volume": 6569996.0}, {"date": "2024-03-13", "close": 110.0, "volume": 7161959.0}, {"date": "2024-03-14", "close": 106.45, "volume": 8069808.0}, {"date": "2024-03-15", "close": 107.0, "volume": 9159679.0}, {"date": "2024-03-18", "close": 106.63, "volume": 7403774.0}, {"date": "2024-03-19", "close": 107.52, "volume": 7971732.0}, {"date": "2024-03-20", "close": 111.07, "volume": 9600219.0}, {"date": "2024-03-21", "close": 114.04, "volume": 11678010.0}, {"date": "2024-03-22", "close": 112.24, "volume": 4711422.0}, {"date": "2024-03-25", "close": 113.0, "volume": 6152280.0}, {"date": "2024-03-26", "close": 114.65, "volume": 7389230.0}, {"date": "2024-03-27", "close": 111.68, "volume": 4375982.0}, {"date": "2024-03-28", "close": 114.11, "volume": 4153353.0}, {"date": "2024-04-01", "close": 119.64, "volume": 8064085.0}, {"date": "2024-04-02", "close": 118.44, "volume": 5503125.0}, {"date": "2024-04-03", "close": 128.58, "volume": 19390810.0}, {"date": "2024-04-04", "close": 127.16, "volume": 19494760.0}, {"date": "2024-04-05", "close": 132.72, "volume": 10813490.0}, {"date": "2024-04-08", "close": 127.15, "volume": 11952250.0}, {"date": "2024-04-09", "close": 123.73, "volume": 9993308.0}, {"date": "2024-04-10", "close": 123.37, "volume": 5944974.0}, {"date": "2024-04-11", "close": 124.04, "volume": 5058307.0}, {"date": "2024-04-12", "close": 117.76, "volume": 7501738.0}, {"date": "2024-04-15", "close": 117.81, "volume": 6764095.0}, {"date": "2024-04-16", "close": 121.08, "volume": 7596734.0}, {"date": "2024-04-17", "close": 119.62, "volume": 5346021.0}, {"date": "2024-04-18", "close": 118.37, "volume": 5053748.0}, {"date": "2024-04-19", "close": 114.87, "volume": 9440014.0}, {"date": "2024-04-22", "close": 115.54, "volume": 5410000.0}, {"date": "2024-04-23", "close": 120.63, "volume": 5086925.0}, {"date": "2024-04-24", "close": 120.2, "volume": 5815884.0}, {"date": "2024-04-25", "close": 124.91, "volume": 6822999.0}, {"date": "2024-04-26", "close": 125.06, "volume": 5512196.0}, {"date": "2024-04-29", "close": 127.7, "volume": 5004467.0}, {"date": "2024-04-30", "close": 124.64, "volume": 5054483.0}, {"date": "2024-05-01", "close": 118.78, "volume": 7204532.0}, {"date": "2024-05-02", "close": 123.39, "volume": 4856908.0}, {"date": "2024-05-03", "close": 125.1, "volume": 3942765.0}, {"date": "2024-05-06", "close": 129.33, "volume": 5025217.0}, {"date": "2024-05-07", "close": 127.55, "volume": 3247051.0}, {"date": "2024-05-08", "close": 131.61, "volume": 4921451.0}, {"date": "2024-05-09", "close": 131.68, "volume": 6675427.0}, {"date": "2024-05-10", "close": 132.77, "volume": 4536936.0}, {"date": "2024-05-13", "close": 131.01, "volume": 4105780.0}, {"date": "2024-05-14", "close": 134.12, "volume": 4175759.0}, {"date": "2024-05-15", "close": 149.16, "volume": 16982540.0}, {"date": "2024-05-16", "close": 146.3, "volume": 9411534.0}, {"date": "2024-05-17", "close": 149.52, "volume": 9893472.0}, {"date": "2024-05-20", "close": 145.45, "volume": 10586920.0}, {"date": "2024-05-21", "close": 147.24, "volume": 6665689.0}, {"date": "2024-05-22", "close": 147.78, "volume": 4708365.0}, {"date": "2024-05-23", "close": 153.57, "volume": 16843130.0}, {"date": "2024-05-24", "close": 160.18, "volume": 17563660.0}, {"date": "2024-05-28", "close": 166.08, "volume": 18692640.0}, {"date": "2024-05-29", "close": 179.21, "volume": 23215890.0}, {"date": "2024-05-30", "close": 169.92, "volume": 44465960.0}, {"date": "2024-05-31", "close": 139.56, "volume": 67192830.0}, {"date": "2024-06-03", "close": 132.03, "volume": 41199160.0}, {"date": "2024-06-04", "close": 135.76, "volume": 21568420.0}, {"date": "2024-06-05", "close": 137.66, "volume": 19148570.0}, {"date": "2024-06-06", "close": 133.96, "volume": 13929140.0}, {"date": "2024-06-07", "close": 129.97, "volume": 19597620.0}, {"date": "2024-06-10", "close": 132.45, "volume": 14011900.0}, {"date": "2024-06-11", "close": 131.64, "volume": 9176373.0}, {"date": "2024-06-12", "close": 131.81, "volume": 11427930.0}, {"date": "2024-06-13", "close": 135.02, "volume": 16066820.0}, {"date": "2024-06-14", "close": 134.98, "volume": 12995280.0}, {"date": "2024-06-17", "close": 142.03, "volume": 26911430.0}, {"date": "2024-06-18", "close": 149.15, "volume": 33500100.0}, {"date": "2024-06-20", "close": 148.52, "volume": 39976430.0}, {"date": "2024-06-21", "close": 145.06, "volume": 16788890.0}, {"date": "2024-06-24", "close": 137.56, "volume": 14014980.0}, {"date": "2024-06-25", "close": 140.35, "volume": 8466362.0}, {"date": "2024-06-26", "close": 138.24, "volume": 12714060.0}, {"date": "2024-06-27", "close": 139.43, "volume": 9483004.0}, {"date": "2024-06-28", "close": 137.91, "volume": 20573570.0}, {"date": "2024-07-01", "close": 142.82, "volume": 11565660.0}, {"date": "2024-07-02", "close": 143.47, "volume": 7748248.0}, {"date": "2024-07-03", "close": 142.67, "volume": 13173320.0}, {"date": "2024-07-05", "close": 138.96, "volume": 8901174.0}, {"date": "2024-07-08", "close": 145.97, "volume": 12355620.0}, {"date": "2024-07-09", "close": 145.74, "volume": 11414730.0}, {"date": "2024-07-10", "close": 145.77, "volume": 7387342.0}, {"date": "2024-07-11", "close": 140.72, "volume": 8248942.0}, {"date": "2024-07-12", "close": 139.57, "volume": 7376405.0}, {"date": "2024-07-15", "close": 137.22, "volume": 8064648.0}, {"date": "2024-07-16", "close": 134.26, "volume": 10254530.0}, {"date": "2024-07-17", "close": 125.17, "volume": 18887630.0}, {"date": "2024-07-18", "close": 125.34, "volume": 9659432.0}, {"date": "2024-07-19", "close": 125.79, "volume": 6932821.0}, {"date": "2024-07-22", "close": 128.74, "volume": 6255215.0}, {"date": "2024-07-23", "close": 125.85, "volume": 5944621.0}, {"date": "2024-07-24", "close": 116.12, "volume": 15611380.0}, {"date": "2024-07-25", "close": 111.43, "volume": 17363730.0}, {"date": "2024-07-26", "close": 113.56, "volume": 8419931.0}, {"date": "2024-07-29", "close": 111.2, "volume": 7552248.0}, {"date": "2024-07-30", "close": 108.61, "volume": 11938440.0}, {"date": "2024-07-31", "close": 113.68, "volume": 11327260.0}, {"date": "2024-08-01", "close": 108.43, "volume": 8570016.0}, {"date": "2024-08-02", "close": 102.29, "volume": 11832730.0}, {"date": "2024-08-05", "close": 98.18, "volume": 13137820.0}, {"date": "2024-08-06", "close": 94.67, "volume": 15500550.0}, {"date": "2024-08-07", "close": 87.89, "volume": 21545500.0}, {"date": "2024-08-08", "close": 91.46, "volume": 10242830.0}, {"date": "2024-08-09", "close": 92.55, "volume": 8405010.0}, {"date": "2024-08-12", "close": 95.27, "volume": 9875263.0}, {"date": "2024-08-13", "close": 99.94, "volume": 14928420.0}, {"date": "2024-08-14", "close": 102.95, "volume": 12141040.0}, {"date": "2024-08-15", "close": 110.21, "volume": 17713180.0}, {"date": "2024-08-16", "close": 111.3, "volume": 11632610.0}, {"date": "2024-08-19", "close": 111.87, "volume": 8374892.0}, {"date": "2024-08-20", "close": 110.71, "volume": 6189043.0}, {"date": "2024-08-21", "close": 111.7, "volume": 6714402.0}, {"date": "2024-08-22", "close": 108.98, "volume": 7018286.0}, {"date": "2024-08-23", "close": 112.01, "volume": 6023382.0}, {"date": "2024-08-26", "close": 111.67, "volume": 7307783.0}, {"date": "2024-08-27", "close": 111.86, "volume": 6271647.0}, {"date": "2024-08-28", "close": 111.56, "volume": 9527976.0}, {"date": "2024-08-29", "close": 110.74, "volume": 23836600.0}, {"date": "2024-08-30", "close": 115.54, "volume": 33433630.0}, {"date": "2024-09-03", "close": 110.77, "volume": 14158990.0}, {"date": "2024-09-04", "close": 109.06, "volume": 8113585.0}, {"date": "2024-09-05", "close": 107.16, "volume": 9362447.0}, {"date": "2024-09-06", "close": 102.0, "volume": 11962620.0}, {"date": "2024-09-09", "close": 105.89, "volume": 18742650.0}, {"date": "2024-09-10", "close": 106.64, "volume": 9367424.0}, {"date": "2024-09-11", "close": 108.8, "volume": 9715098.0}, {"date": "2024-09-12", "close": 112.15, "volume": 9908506.0}, {"date": "2024-09-13", "close": 114.3, "volume": 7353335.0}, {"date": "2024-09-16", "close": 115.4, "volume": 8618921.0}, {"date": "2024-09-17", "close": 116.82, "volume": 9412731.0}, {"date": "2024-09-18", "close": 115.99, "volume": 10783560.0}, {"date": "2024-09-19", "close": 117.77, "volume": 10630520.0}, {"date": "2024-09-20", "close": 117.5, "volume": 75332830.0}, {"date": "2024-09-23", "close": 117.57, "volume": 8067756.0}, {"date": "2024-09-24", "close": 117.31, "volume": 6851833.0}, {"date": "2024-09-25", "close": 120.17, "volume": 8534983.0}, {"date": "2024-09-26", "close": 126.49, "volume": 13420520.0}, {"date": "2024-09-27", "close": 120.22, "volume": 13544970.0}, {"date": "2024-09-30", "close": 118.54, "volume": 8647750.0}, {"date": "2024-10-01", "close": 113.16, "volume": 9641850.0}, {"date": "2024-10-02", "close": 113.46, "volume": 6047118.0}, {"date": "2024-10-03", "close": 115.67, "volume": 6872528.0}, {"date": "2024-10-04", "close": 120.42, "volume": 8185053.0}, {"date": "2024-10-07", "close": 119.09, "volume": 5208144.0}, {"date": "2024-10-08", "close": 121.93, "volume": 5681505.0}, {"date": "2024-10-09", "close": 122.34, "volume": 5979890.0}, {"date": "2024-10-10", "close": 124.8, "volume": 5947184.0}, {"date": "2024-10-11", "close": 127.73, "volume": 7811938.0}, {"date": "2024-10-14", "close": 128.35, "volume": 5932985.0}, {"date": "2024-10-15", "close": 125.83, "volume": 6016641.0}, {"date": "2024-10-16", "close": 126.73, "volume": 3833057.0}, {"date": "2024-10-17", "close": 129.18, "volume": 5603585.0}, {"date": "2024-10-18", "close": 126.46, "volume": 5491711.0}, {"date": "2024-10-21", "close": 125.66, "volume": 4405016.0}, {"date": "2024-10-22", "close": 120.4, "volume": 7093039.0}, {"date": "2024-10-23", "close": 119.49, "volume": 4558926.0}, {"date": "2024-10-24", "close": 120.57, "volume": 3638107.0}, {"date": "2024-10-25", "close": 122.55, "volume": 4040156.0}, {"date": "2024-10-28", "close": 120.66, "volume": 3582942.0}, {"date": "2024-10-29", "close": 121.63, "volume": 3909752.0}, {"date": "2024-10-30", "close": 129.4, "volume": 17073700.0}, {"date": "2024-10-31", "close": 123.63, "volume": 7312424.0}, {"date": "2024-11-01", "close": 130.87, "volume": 13048450.0}, {"date": "2024-11-04", "close": 129.85, "volume": 10608790.0}, {"date": "2024-11-05", "close": 133.46, "volume": 6998599.0}, {"date": "2024-11-06", "close": 138.35, "volume": 8857948.0}, {"date": "2024-11-07", "close": 137.87, "volume": 6297479.0}, {"date": "2024-11-08", "close": 134.23, "volume": 6325400.0}, {"date": "2024-11-11", "close": 138.51, "volume": 7210941.0}, {"date": "2024-11-12", "close": 136.47, "volume": 6667818.0}, {"date": "2024-11-13", "close": 134.53, "volume": 4701399.0}, {"date": "2024-11-14", "close": 134.43, "volume": 3510654.0}, {"date": "2024-11-15", "close": 131.64, "volume": 5010102.0}, {"date": "2024-11-18", "close": 136.01, "volume": 6620991.0}, {"date": "2024-11-19", "close": 135.9, "volume": 5767480.0}, {"date": "2024-11-20", "close": 133.96, "volume": 4814244.0}, {"date": "2024-11-21", "close": 138.92, "volume": 6619719.0}, {"date": "2024-11-22", "close": 144.21, "volume": 7688618.0}, {"date": "2024-11-25", "close": 144.16, "volume": 12208160.0}, {"date": "2024-11-26", "close": 141.74, "volume": 12796250.0}, {"date": "2024-11-27", "close": 124.38, "volume": 38089690.0}, {"date": "2024-11-29", "close": 127.59, "volume": 9534508.0}, {"date": "2024-12-02", "close": 125.84, "volume": 13328010.0}, {"date": "2024-12-03", "close": 125.56, "volume": 6989907.0}, {"date": "2024-12-04", "close": 126.1, "volume": 6264548.0}, {"date": "2024-12-05", "close": 125.07, "volume": 8115782.0}, {"date": "2024-12-06", "close": 123.4, "volume": 10464350.0}, {"date": "2024-12-09", "close": 123.81, "volume": 8318589.0}, {"date": "2024-12-10", "close": 116.79, "volume": 12659520.0}, {"date": "2024-12-11", "close": 118.69, "volume": 8156109.0}, {"date": "2024-12-12", "close": 119.18, "volume": 5403795.0}, {"date": "2024-12-13", "close": 118.45, "volume": 5941904.0}, {"date": "2024-12-16", "close": 119.27, "volume": 6730489.0}, {"date": "2024-12-17", "close": 118.28, "volume": 5166312.0}, {"date": "2024-12-18", "close": 112.67, "volume": 7336887.0}, {"date": "2024-12-19", "close": 111.96, "volume": 9248377.0}, {"date": "2024-12-20", "close": 115.77, "volume": 12228160.0}, {"date": "2024-12-23", "close": 118.82, "volume": 5324214.0}, {"date": "2024-12-24", "close": 118.94, "volume": 2077431.0}, {"date": "2024-12-26", "close": 119.28, "volume": 2744871.0}, {"date": "2024-12-27", "close": 117.33, "volume": 4881875.0}, {"date": "2024-12-30", "close": 114.82, "volume": 5517940.0}, {"date": "2024-12-31", "close": 115.24, "volume": 3874670.0}, {"date": "2025-01-02", "close": 116.53, "volume": 4580909.0}, {"date": "2025-01-03", "close": 119.91, "volume": 5601022.0}, {"date": "2025-01-06", "close": 124.66, "volume": 8361847.0}, {"date": "2025-01-07", "close": 121.27, "volume": 6081910.0}, {"date": "2025-01-08", "close": 119.31, "volume": 5137723.0}, {"date": "2025-01-10", "close": 114.77, "volume": 8213353.0}, {"date": "2025-01-13", "close": 110.17, "volume": 11518130.0}, {"date": "2025-01-14", "close": 109.06, "volume": 8366186.0}, {"date": "2025-01-15", "close": 109.23, "volume": 9106148.0}, {"date": "2025-01-16", "close": 110.11, "volume": 6073456.0}, {"date": "2025-01-17", "close": 109.64, "volume": 6344472.0}, {"date": "2025-01-21", "close": 111.55, "volume": 8635963.0}, {"date": "2025-01-22", "close": 115.12, "volume": 12846400.0}, {"date": "2025-01-23", "close": 114.22, "volume": 5864066.0}, {"date": "2025-01-24", "close": 113.73, "volume": 5500019.0}, {"date": "2025-01-27", "close": 103.84, "volume": 17922260.0}, {"date": "2025-01-28", "close": 101.29, "volume": 15042680.0}, {"date": "2025-01-29", "close": 103.1, "volume": 8362610.0}, {"date": "2025-01-30", "close": 105.35, "volume": 7952735.0}, {"date": "2025-01-31", "close": 103.6, "volume": 6088844.0}, {"date": "2025-02-03", "close": 100.09, "volume": 12114300.0}, {"date": "2025-02-04", "close": 101.67, "volume": 7241445.0}, {"date": "2025-02-05", "close": 104.45, "volume": 7901794.0}, {"date": "2025-02-06", "close": 105.92, "volume": 5017384.0}, {"date": "2025-02-07", "close": 106.37, "volume": 7997277.0}, {"date": "2025-02-10", "close": 112.31, "volume": 9084111.0}, {"date": "2025-02-11", "close": 111.44, "volume": 4397056.0}, {"date": "2025-02-12", "close": 112.92, "volume": 5423724.0}, {"date": "2025-02-13", "close": 110.26, "volume": 6806235.0}, {"date": "2025-02-14", "close": 114.38, "volume": 16971710.0}, {"date": "2025-02-18", "close": 120.34, "volume": 13510030.0}, {"date": "2025-02-19", "close": 120.96, "volume": 6728608.0}, {"date": "2025-02-20", "close": 119.89, "volume": 5480404.0}, {"date": "2025-02-21", "close": 117.6, "volume": 5662294.0}, {"date": "2025-02-24", "close": 114.14, "volume": 7327788.0}, {"date": "2025-02-25", "close": 110.65, "volume": 6582053.0}, {"date": "2025-02-26", "close": 115.65, "volume": 8657995.0}, {"date": "2025-02-27", "close": 107.83, "volume": 15737170.0}, {"date": "2025-02-28", "close": 102.76, "volume": 20366160.0}, {"date": "2025-03-03", "close": 95.56, "volume": 13096850.0}, {"date": "2025-03-04", "close": 94.07, "volume": 12789370.0}, {"date": "2025-03-05", "close": 97.25, "volume": 6059440.0}, {"date": "2025-03-06", "close": 93.02, "volume": 8560539.0}, {"date": "2025-03-07", "close": 91.46, "volume": 10162080.0}, {"date": "2025-03-10", "close": 90.34, "volume": 8384863.0}, {"date": "2025-03-11", "close": 91.57, "volume": 6282338.0}, {"date": "2025-03-12", "close": 94.58, "volume": 7873046.0}, {"date": "2025-03-13", "close": 92.45, "volume": 4543443.0}, {"date": "2025-03-14", "close": 95.67, "volume": 5933435.0}, {"date": "2025-03-17", "close": 97.66, "volume": 5283185.0}, {"date": "2025-03-18", "close": 96.44, "volume": 5791995.0}, {"date": "2025-03-19", "close": 98.72, "volume": 5460052.0}, {"date": "2025-03-20", "close": 98.92, "volume": 4924513.0}, {"date": "2025-03-21", "close": 97.57, "volume": 8911079.0}, {"date": "2025-03-24", "close": 99.81, "volume": 6491786.0}, {"date": "2025-03-25", "close": 98.86, "volume": 4807330.0}, {"date": "2025-03-26", "close": 96.26, "volume": 5814156.0}, {"date": "2025-03-27", "close": 97.1, "volume": 7537769.0}, {"date": "2025-03-28", "close": 92.29, "volume": 7225203.0}, {"date": "2025-03-31", "close": 91.15, "volume": 7286218.0}, {"date": "2025-04-01", "close": 91.96, "volume": 5716711.0}, {"date": "2025-04-02", "close": 95.33, "volume": 6245790.0}, {"date": "2025-04-03", "close": 77.23, "volume": 30868530.0}, {"date": "2025-04-04", "close": 71.63, "volume": 17449150.0}, {"date": "2025-04-07", "close": 75.0, "volume": 15538440.0}, {"date": "2025-04-08", "close": 72.59, "volume": 12924070.0}, {"date": "2025-04-09", "close": 84.19, "volume": 18159950.0}, {"date": "2025-04-10", "close": 78.94, "volume": 11279260.0}, {"date": "2025-04-11", "close": 81.93, "volume": 8667626.0}, {"date": "2025-04-14", "close": 85.19, "volume": 12355190.0}, {"date": "2025-04-15", "close": 85.49, "volume": 5728840.0}, {"date": "2025-04-16", "close": 83.36, "volume": 5842293.0}, {"date": "2025-04-17", "close": 84.8, "volume": 6238336.0}, {"date": "2025-04-21", "close": 82.39, "volume": 5595271.0}, {"date": "2025-04-22", "close": 84.08, "volume": 4471564.0}, {"date": "2025-04-23", "close": 89.16, "volume": 8413053.0}, {"date": "2025-04-24", "close": 94.4, "volume": 6367166.0}, {"date": "2025-04-25", "close": 94.89, "volume": 4466690.0}, {"date": "2025-04-28", "close": 94.47, "volume": 3920233.0}, {"date": "2025-04-29", "close": 93.78, "volume": 4474033.0}, {"date": "2025-04-30", "close": 91.76, "volume": 9891218.0}, {"date": "2025-05-01", "close": 91.95, "volume": 6333050.0}, {"date": "2025-05-02", "close": 94.59, "volume": 5970475.0}, {"date": "2025-05-05", "close": 94.36, "volume": 4937957.0}, {"date": "2025-05-06", "close": 93.95, "volume": 5015423.0}, {"date": "2025-05-07", "close": 95.79, "volume": 5215633.0}, {"date": "2025-05-08", "close": 96.22, "volume": 4575909.0}, {"date": "2025-05-09", "close": 95.91, "volume": 4367390.0}, {"date": "2025-05-12", "close": 103.42, "volume": 7927699.0}, {"date": "2025-05-13", "close": 107.85, "volume": 7063523.0}, {"date": "2025-05-14", "close": 111.02, "volume": 7639089.0}, {"date": "2025-05-15", "close": 110.87, "volume": 4488787.0}, {"date": "2025-05-16", "close": 114.19, "volume": 5466640.0}, {"date": "2025-05-19", "close": 114.28, "volume": 4594717.0}, {"date": "2025-05-20", "close": 114.23, "volume": 4150630.0}, {"date": "2025-05-21", "close": 111.93, "volume": 5859850.0}, {"date": "2025-05-22", "close": 111.95, "volume": 4013723.0}, {"date": "2025-05-23", "close": 112.11, "volume": 3916881.0}, {"date": "2025-05-27", "close": 113.99, "volume": 5512085.0}, {"date": "2025-05-28", "close": 113.77, "volume": 4618411.0}, {"date": "2025-05-29", "close": 113.63, "volume": 14682690.0}, {"date": "2025-05-30", "close": 111.27, "volume": 19208000.0}, {"date": "2025-06-02", "close": 108.08, "volume": 9027602.0}, {"date": "2025-06-03", "close": 111.9, "volume": 6643941.0}, {"date": "2025-06-04", "close": 112.7, "volume": 4536209.0}, {"date": "2025-06-05", "close": 111.82, "volume": 5454944.0}, {"date": "2025-06-06", "close": 113.75, "volume": 4037456.0}, {"date": "2025-06-09", "close": 114.22, "volume": 5123656.0}, {"date": "2025-06-10", "close": 113.25, "volume": 8661402.0}, {"date": "2025-06-11", "close": 111.24, "volume": 5436451.0}, {"date": "2025-06-12", "close": 113.4, "volume": 5597707.0}, {"date": "2025-06-13", "close": 109.56, "volume": 5137534.0}, {"date": "2025-06-16", "close": 113.74, "volume": 5292302.0}, {"date": "2025-06-17", "close": 115.93, "volume": 5968230.0}, {"date": "2025-06-18", "close": 116.56, "volume": 4671234.0}, {"date": "2025-06-20", "close": 119.37, "volume": 9568390.0}, {"date": "2025-06-23", "close": 118.02, "volume": 5987393.0}, {"date": "2025-06-24", "close": 120.59, "volume": 5034451.0}, {"date": "2025-06-25", "close": 120.46, "volume": 3977595.0}, {"date": "2025-06-26", "close": 125.98, "volume": 9434781.0}, {"date": "2025-06-27", "close": 123.99, "volume": 7362045.0}, {"date": "2025-06-30", "close": 122.6, "volume": 5427012.0}, {"date": "2025-07-01", "close": 121.73, "volume": 4105007.0}, {"date": "2025-07-02", "close": 123.48, "volume": 3937763.0}, {"date": "2025-07-03", "close": 125.22, "volume": 3725609.0}, {"date": "2025-07-07", "close": 124.77, "volume": 4070215.0}, {"date": "2025-07-08", "close": 124.39, "volume": 3317273.0}, {"date": "2025-07-09", "close": 126.63, "volume": 3966168.0}, {"date": "2025-07-10", "close": 127.91, "volume": 5371349.0}, {"date": "2025-07-11", "close": 126.83, "volume": 3560249.0}, {"date": "2025-07-14", "close": 125.67, "volume": 3626919.0}, {"date": "2025-07-15", "close": 125.69, "volume": 4041727.0}, {"date": "2025-07-16", "close": 123.57, "volume": 5955938.0}, {"date": "2025-07-17", "close": 123.88, "volume": 3763654.0}, {"date": "2025-07-18", "close": 131.24, "volume": 11025210.0}, {"date": "2025-07-21", "close": 128.96, "volume": 5560236.0}, {"date": "2025-07-22", "close": 124.33, "volume": 6278006.0}, {"date": "2025-07-23", "close": 127.22, "volume": 4175675.0}, {"date": "2025-07-24", "close": 128.35, "volume": 3785008.0}, {"date": "2025-07-25", "close": 131.22, "volume": 4300969.0}, {"date": "2025-07-28", "close": 133.86, "volume": 4846577.0}, {"date": "2025-07-29", "close": 133.51, "volume": 4013237.0}, {"date": "2025-07-30", "close": 133.54, "volume": 3765782.0}, {"date": "2025-07-31", "close": 132.69, "volume": 3876200.0}, {"date": "2025-08-01", "close": 127.32, "volume": 5520996.0}, {"date": "2025-08-04", "close": 130.23, "volume": 2765311.0}, {"date": "2025-08-05", "close": 130.48, "volume": 4754756.0}, {"date": "2025-08-06", "close": 128.14, "volume": 6250887.0}, {"date": "2025-08-07", "close": 133.93, "volume": 5691229.0}, {"date": "2025-08-08", "close": 137.61, "volume": 5458586.0}, {"date": "2025-08-11", "close": 138.32, "volume": 4402805.0}, {"date": "2025-08-12", "close": 141.64, "volume": 4859427.0}, {"date": "2025-08-13", "close": 139.14, "volume": 6025185.0}, {"date": "2025-08-14", "close": 138.86, "volume": 3813770.0}, {"date": "2025-08-15", "close": 138.28, "volume": 3448196.0}, {"date": "2025-08-18", "close": 138.13, "volume": 3202498.0}, {"date": "2025-08-19", "close": 135.2, "volume": 3570149.0}, {"date": "2025-08-20", "close": 128.48, "volume": 7222713.0}, {"date": "2025-08-21", "close": 127.83, "volume": 4057774.0}, {"date": "2025-08-22", "close": 130.84, "volume": 3785951.0}, {"date": "2025-08-25", "close": 131.01, "volume": 3202732.0}, {"date": "2025-08-26", "close": 130.99, "volume": 3735748.0}, {"date": "2025-08-27", "close": 132.5, "volume": 3799268.0}, {"date": "2025-08-28", "close": 134.05, "volume": 11144070.0}, {"date": "2025-08-29", "close": 122.15, "volume": 24363220.0}, {"date": "2025-09-02", "close": 120.96, "volume": 8969874.0}, {"date": "2025-09-03", "close": 124.02, "volume": 5966804.0}, {"date": "2025-09-04", "close": 126.67, "volume": 7053769.0}, {"date": "2025-09-05", "close": 124.83, "volume": 6413059.0}, {"date": "2025-09-08", "close": 123.0, "volume": 5187097.0}, {"date": "2025-09-09", "close": 121.29, "volume": 10704360.0}, {"date": "2025-09-10", "close": 124.45, "volume": 8447197.0}, {"date": "2025-09-11", "close": 125.37, "volume": 6159381.0}, {"date": "2025-09-12", "close": 125.04, "volume": 4365666.0}, {"date": "2025-09-15", "close": 126.8, "volume": 5734417.0}, {"date": "2025-09-16", "close": 127.68, "volume": 4461322.0}, {"date": "2025-09-17", "close": 130.34, "volume": 8236969.0}, {"date": "2025-09-18", "close": 132.11, "volume": 5528870.0}, {"date": "2025-09-19", "close": 131.94, "volume": 9051982.0}, {"date": "2025-09-22", "close": 135.69, "volume": 10255250.0}, {"date": "2025-09-23", "close": 134.34, "volume": 4750827.0}, {"date": "2025-09-24", "close": 132.09, "volume": 3921892.0}, {"date": "2025-09-25", "close": 130.96, "volume": 4758872.0}, {"date": "2025-09-26", "close": 130.76, "volume": 3841026.0}, {"date": "2025-09-29", "close": 133.9, "volume": 3833449.0}, {"date": "2025-09-30", "close": 141.77, "volume": 9934552.0}, {"date": "2025-10-01", "close": 149.68, "volume": 13611990.0}, {"date": "2025-10-02", "close": 147.37, "volume": 7490815.0}, {"date": "2025-10-03", "close": 140.74, "volume": 6526655.0}, {"date": "2025-10-06", "close": 145.76, "volume": 10454690.0}, {"date": "2025-10-07", "close": 150.87, "volume": 18683190.0}, {"date": "2025-10-08", "close": 164.53, "volume": 18937940.0}, {"date": "2025-10-09", "close": 155.95, "volume": 13275630.0}, {"date": "2025-10-10", "close": 150.57, "volume": 11749110.0}, {"date": "2025-10-13", "close": 153.4, "volume": 6800939.0}, {"date": "2025-10-14", "close": 148.77, "volume": 7096445.0}, {"date": "2025-10-15", "close": 153.7, "volume": 5804509.0}, {"date": "2025-10-16", "close": 151.31, "volume": 6947603.0}, {"date": "2025-10-17", "close": 149.59, "volume": 5301468.0}, {"date": "2025-10-20", "close": 147.87, "volume": 5829581.0}, {"date": "2025-10-21", "close": 149.43, "volume": 5191375.0}, {"date": "2025-10-22", "close": 150.13, "volume": 6136709.0}, {"date": "2025-10-23", "close": 154.23, "volume": 5817217.0}, {"date": "2025-10-24", "close": 158.64, "volume": 5081468.0}, {"date": "2025-10-27", "close": 162.19, "volume": 5480028.0}, {"date": "2025-10-28", "close": 164.88, "volume": 6446412.0}, {"date": "2025-10-29", "close": 163.6, "volume": 4511493.0}, {"date": "2025-10-30", "close": 161.01, "volume": 3105193.0}, {"date": "2025-10-31", "close": 162.01, "volume": 4079199.0}, {"date": "2025-11-03", "close": 160.11, "volume": 4614614.0}, {"date": "2025-11-04", "close": 154.64, "volume": 5330224.0}, {"date": "2025-11-05", "close": 152.41, "volume": 7326542.0}, {"date": "2025-11-06", "close": 149.18, "volume": 4255086.0}, {"date": "2025-11-07", "close": 146.7, "volume": 5780820.0}, {"date": "2025-11-10", "close": 142.69, "volume": 8203558.0}, {"date": "2025-11-11", "close": 138.76, "volume": 7116087.0}, {"date": "2025-11-12", "close": 140.71, "volume": 5502993.0}, {"date": "2025-11-13", "close": 133.94, "volume": 6911959.0}, {"date": "2025-11-14", "close": 133.76, "volume": 5573277.0}, {"date": "2025-11-17", "close": 122.48, "volume": 15291140.0}, {"date": "2025-11-18", "close": 122.69, "volume": 10147080.0}, {"date": "2025-11-19", "close": 119.38, "volume": 6729224.0}, {"date": "2025-11-20", "close": 117.4, "volume": 8855023.0}, {"date": "2025-11-21", "close": 122.51, "volume": 8401641.0}, {"date": "2025-11-24", "close": 127.22, "volume": 8985949.0}, {"date": "2025-11-25", "close": 125.92, "volume": 14794070.0}, {"date": "2025-11-26", "close": 133.26, "volume": 16424920.0}, {"date": "2025-11-28", "close": 133.35, "volume": 5612640.0}, {"date": "2025-12-01", "close": 132.09, "volume": 6720096.0}, {"date": "2025-12-02", "close": 135.95, "volume": 6981599.0}, {"date": "2025-12-03", "close": 133.63, "volume": 5630736.0}, {"date": "2025-12-04", "close": 138.99, "volume": 6857097.0}, {"date": "2025-12-05", "close": 138.91, "volume": 5001590.0}, {"date": "2025-12-08", "close": 140.41, "volume": 3915438.0}, {"date": "2025-12-09", "close": 138.22, "volume": 3464821.0}, {"date": "2025-12-10", "close": 140.63, "volume": 4576003.0}, {"date": "2025-12-11", "close": 138.6, "volume": 4933520.0}, {"date": "2025-12-12", "close": 129.98, "volume": 9299012.0}, {"date": "2025-12-15", "close": 130.51, "volume": 5336226.0}, {"date": "2025-12-16", "close": 133.75, "volume": 5365614.0}, {"date": "2025-12-17", "close": 127.89, "volume": 6125680.0}, {"date": "2025-12-18", "close": 122.94, "volume": 9344794.0}, {"date": "2025-12-19", "close": 126.42, "volume": 9715400.0}, {"date": "2025-12-22", "close": 126.61, "volume": 4852725.0}, {"date": "2025-12-23", "close": 127.62, "volume": 3494371.0}, {"date": "2025-12-24", "close": 128.38, "volume": 1755985.0}, {"date": "2025-12-26", "close": 129.24, "volume": 2733190.0}, {"date": "2025-12-29", "close": 127.46, "volume": 3111973.0}, {"date": "2025-12-30", "close": 127.92, "volume": 2754523.0}, {"date": "2025-12-31", "close": 125.88, "volume": 2925715.0}, {"date": "2026-01-02", "close": 127.8, "volume": 4959254.0}, {"date": "2026-01-05", "close": 124.01, "volume": 8471012.0}, {"date": "2026-01-06", "close": 123.93, "volume": 6595593.0}, {"date": "2026-01-07", "close": 120.07, "volume": 10343410.0}, {"date": "2026-01-08", "close": 118.5, "volume": 11522060.0}, {"date": "2026-01-09", "close": 120.62, "volume": 7001487.0}, {"date": "2026-01-12", "close": 120.47, "volume": 5203381.0}, {"date": "2026-01-13", "close": 119.66, "volume": 5641635.0}, {"date": "2026-01-14", "close": 118.69, "volume": 4788293.0}, {"date": "2026-01-15", "close": 119.66, "volume": 6834002.0}, {"date": "2026-01-16", "close": 120.53, "volume": 9023326.0}, {"date": "2026-01-20", "close": 111.07, "volume": 11625650.0}, {"date": "2026-01-21", "close": 113.26, "volume": 9162264.0}, {"date": "2026-01-22", "close": 117.17, "volume": 8372247.0}, {"date": "2026-01-23", "close": 115.43, "volume": 6342803.0}, {"date": "2026-01-26", "close": 115.93, "volume": 6309421.0}, {"date": "2026-01-27", "close": 114.66, "volume": 5058330.0}, {"date": "2026-01-28", "close": 117.32, "volume": 5300447.0}, {"date": "2026-01-29", "close": 118.49, "volume": 6246442.0}, {"date": "2026-01-30", "close": 114.44, "volume": 10734700.0}, {"date": "2026-02-02", "close": 119.16, "volume": 8019704.0}, {"date": "2026-02-03", "close": 117.15, "volume": 8764644.0}, {"date": "2026-02-04", "close": 122.04, "volume": 10914510.0}, {"date": "2026-02-05", "close": 115.39, "volume": 9298445.0}, {"date": "2026-02-06", "close": 121.05, "volume": 7918021.0}, {"date": "2026-02-09", "close": 120.91, "volume": 5016813.0}, {"date": "2026-02-10", "close": 126.01, "volume": 6194076.0}, {"date": "2026-02-11", "close": 124.16, "volume": 5431215.0}, {"date": "2026-02-12", "close": 112.82, "volume": 11756650.0}, {"date": "2026-02-13", "close": 117.49, "volume": 10480400.0}, {"date": "2026-02-17", "close": 116.09, "volume": 5303651.0}, {"date": "2026-02-18", "close": 116.78, "volume": 5783427.0}, {"date": "2026-02-19", "close": 119.06, "volume": 7042264.0}, {"date": "2026-02-20", "close": 122.27, "volume": 7763458.0}, {"date": "2026-02-23", "close": 119.14, "volume": 6962259.0}, {"date": "2026-02-24", "close": 119.78, "volume": 4937680.0}, {"date": "2026-02-25", "close": 123.48, "volume": 8220005.0}, {"date": "2026-02-26", "close": 121.45, "volume": 14418100.0}, {"date": "2026-02-27", "close": 148.08, "volume": 33475580.0}, {"date": "2026-03-02", "close": 153.55, "volume": 12554160.0}, {"date": "2026-03-03", "close": 145.18, "volume": 15258240.0}, {"date": "2026-03-04", "close": 147.1, "volume": 8505495.0}, {"date": "2026-03-05", "close": 146.52, "volume": 7032450.0}, {"date": "2026-03-06", "close": 146.48, "volume": 7100433.0}, {"date": "2026-03-09", "close": 146.51, "volume": 7400609.0}, {"date": "2026-03-10", "close": 143.8, "volume": 7518682.0}, {"date": "2026-03-11", "close": 147.37, "volume": 5405664.0}, {"date": "2026-03-12", "close": 149.91, "volume": 7340868.0}, {"date": "2026-03-13", "close": 151.62, "volume": 6441089.0}, {"date": "2026-03-16", "close": 156.54, "volume": 7923360.0}, {"date": "2026-03-17", "close": 153.01, "volume": 6675798.0}, {"date": "2026-03-18", "close": 149.21, "volume": 5460722.0}, {"date": "2026-03-19", "close": 156.76, "volume": 7715340.0}, {"date": "2026-03-20", "close": 157.67, "volume": 23135870.0}, {"date": "2026-03-23", "close": 164.59, "volume": 10721330.0}, {"date": "2026-03-24", "close": 176.91, "volume": 15886500.0}, {"date": "2026-03-25", "close": 184.01, "volume": 11330770.0}, {"date": "2026-03-26", "close": 175.82, "volume": 11061280.0}, {"date": "2026-03-27", "close": 171.81, "volume": 8011470.0}, {"date": "2026-03-30", "close": 164.66, "volume": 10135270.0}, {"date": "2026-03-31", "close": 164.13, "volume": 13713720.0}, {"date": "2026-04-01", "close": 169.38, "volume": 7311128.0}, {"date": "2026-04-02", "close": 174.37, "volume": 5217126.0}, {"date": "2026-04-06", "close": 173.18, "volume": 3925402.0}, {"date": "2026-04-07", "close": 177.69, "volume": 5753013.0}, {"date": "2026-04-08", "close": 185.47, "volume": 7212000.0}, {"date": "2026-04-09", "close": 181.46, "volume": 4500859.0}, {"date": "2026-04-10", "close": 177.8, "volume": 4279738.0}, {"date": "2026-04-13", "close": 189.79, "volume": 10506650.0}, {"date": "2026-04-14", "close": 184.51, "volume": 6256367.0}, {"date": "2026-04-15", "close": 177.28, "volume": 7793327.0}, {"date": "2026-04-16", "close": 193.09, "volume": 11474730.0}, {"date": "2026-04-17", "close": 196.55, "volume": 6311200.0}, {"date": "2026-04-20", "close": 204.24, "volume": 7155812.0}, {"date": "2026-04-21", "close": 212.36, "volume": 9078170.0}, {"date": "2026-04-22", "close": 214.65, "volume": 5482147.0}, {"date": "2026-04-23", "close": 212.14, "volume": 4421454.0}, {"date": "2026-04-24", "close": 216.09, "volume": 4621365.0}, {"date": "2026-04-27", "close": 215.97, "volume": 5820969.0}, {"date": "2026-04-28", "close": 205.93, "volume": 4437704.0}, {"date": "2026-04-29", "close": 205.66, "volume": 3635688.0}, {"date": "2026-04-30", "close": 208.95, "volume": 5635830.0}, {"date": "2026-05-01", "close": 210.17, "volume": 3010589.0}, {"date": "2026-05-04", "close": 211.64, "volume": 3842381.0}, {"date": "2026-05-05", "close": 216.32, "volume": 4360824.0}, {"date": "2026-05-06", "close": 238.8, "volume": 9187209.0}, {"date": "2026-05-07", "close": 230.27, "volume": 4848341.0}, {"date": "2026-05-08", "close": 260.46, "volume": 12168100.0}, {"date": "2026-05-11", "close": 247.04, "volume": 11517040.0}, {"date": "2026-05-12", "close": 238.94, "volume": 7150812.0}, {"date": "2026-05-13", "close": 243.87, "volume": 5008542.0}, {"date": "2026-05-14", "close": 247.89, "volume": 6241866.0}, {"date": "2026-05-15", "close": 241.99, "volume": 4833109.0}, {"date": "2026-05-18", "close": 238.03, "volume": 5132555.0}, {"date": "2026-05-19", "close": 235.26, "volume": 4082709.0}, {"date": "2026-05-20", "close": 242.93, "volume": 4332860.0}, {"date": "2026-05-21", "close": 252.8, "volume": 5075014.0}, {"date": "2026-05-22", "close": 295.19, "volume": 15291500.0}, {"date": "2026-05-26", "close": 305.08, "volume": 10305680.0}, {"date": "2026-05-27", "close": 305.32, "volume": 8262376.0}, {"date": "2026-05-28", "close": 317.05, "volume": 26611340.0}, {"date": "2026-05-29", "close": 420.91, "volume": 41832950.0}, {"date": "2026-06-01", "close": 465.96, "volume": 20849200.0}, {"date": "2026-06-02", "close": 435.31, "volume": 16018500.0}, {"date": "2026-06-03", "close": 421.08, "volume": 14231060.0}, {"date": "2026-06-04", "close": 422.05, "volume": 12297420.0}, {"date": "2026-06-05", "close": 394.39, "volume": 10990350.0}, {"date": "2026-06-08", "close": 400.77, "volume": 8569719.0}, {"date": "2026-06-09", "close": 381.78, "volume": 10471830.0}, {"date": "2026-06-10", "close": 369.83, "volume": 9281213.0}, {"date": "2026-06-11", "close": 391.45, "volume": 7869755.0}, {"date": "2026-06-12", "close": 395.57, "volume": 6059055.0}, {"date": "2026-06-15", "close": 409.07, "volume": 7036583.0}, {"date": "2026-06-16", "close": 404.08, "volume": 6326463.0}, {"date": "2026-06-17", "close": 419.32, "volume": 8754030.0}, {"date": "2026-06-18", "close": 409.5, "volume": 15360640.0}, {"date": "2026-06-22", "close": 418.71, "volume": 7336879.0}, {"date": "2026-06-23", "close": 427.78, "volume": 6643874.0}, {"date": "2026-06-24", "close": 434.06, "volume": 6317230.0}, {"date": "2026-06-25", "close": 409.45, "volume": 11179170.0}, {"date": "2026-06-26", "close": 399.49, "volume": 10832990.0}, {"date": "2026-06-29", "close": 414.61, "volume": 8818454.0}, {"date": "2026-06-30", "close": 431.46, "volume": 6903796.0}, {"date": "2026-07-01", "close": 425.25, "volume": 6027599.0}, {"date": "2026-07-02", "close": 394.32, "volume": 6618448.0}, {"date": "2026-07-06", "close": 411.8, "volume": 7260436.0}, {"date": "2026-07-07", "close": 417.28, "volume": 7050107.0}, {"date": "2026-07-08", "close": 431.97, "volume": 9774345.0}, {"date": "2026-07-09", "close": 450.22, "volume": 7927965.0}, {"date": "2026-07-10", "close": 434.97, "volume": 5146813.0}, {"date": "2026-07-13", "close": 427.11, "volume": 4661691.0}, {"date": "2026-07-14", "close": 457.54, "volume": 7198292.0}, {"date": "2026-07-15", "close": 412.68, "volume": 12957620.0}, {"date": "2026-07-16", "close": 391.38, "volume": 6441782.0}, {"date": "2026-07-17", "close": 396.34, "volume": 7290834.0}, {"date": "2026-07-20", "close": 381.88, "volume": 4725822.0}, {"date": "2026-07-21", "close": 404.15, "volume": 5277304.0}, {"date": "2026-07-22", "close": 441.8, "volume": 7215047.0}, {"date": "2026-07-23", "close": 439.34, "volume": 5118495.0}, {"date": "2026-07-24", "close": 437.5, "volume": 4604132.0}, {"date": "2026-07-27", "close": 426.91, "volume": 4960389.0}, {"date": "2026-07-28", "close": 392.1, "volume": 9448664.0}, {"date": "2026-07-29", "close": 369.64, "volume": 6349077.0}, {"date": "2026-07-30", "close": 404.81, "volume": 6193743.0}, {"date": "2026-07-31", "close": 405.37, "volume": 4853862.0}, {"date": "2026-08-03", "close": 429.02, "volume": 4838276.0}, {"date": "2026-08-04", "close": 467.27, "volume": 7583199.0}, {"date": "2026-08-05", "close": 462.7, "volume": 6984245.0}, {"date": "2026-08-06", "close": 437.65, "volume": 6094432.0}, {"date": "2026-08-07", "close": 453.77, "volume": 5208419.0}, {"date": "2026-08-10", "close": 457.88, "volume": 4986581.0}, {"date": "2026-08-11", "close": 440.97, "volume": 4796064.0}, {"date": "2026-08-12", "close": 484.5, "volume": 6243946.0}, {"date": "2026-08-13", "close": 494.51, "volume": 8063969.0}, {"date": "2026-08-14", "close": 490.81, "volume": 3992851.0}, {"date": "2026-08-17", "close": 479.81, "volume": 5273667.0}, {"date": "2026-08-18", "close": 468.65, "volume": 5530195.0}, {"date": "2026-08-19", "close": 437.55, "volume": 7087901.0}, {"date": "2026-08-20", "close": 434.78, "volume": 3633002.0}, {"date": "2026-08-21", "close": 442.08, "volume": 3687744.0}, {"date": "2026-08-24", "close": 433.19, "volume": 4342278.0}, {"date": "2026-08-25", "close": 451.5, "volume": 3903735.0}, {"date": "2026-08-26", "close": 463.82, "volume": 4459561.0}, {"date": "2026-08-27", "close": 472.26, "volume": 4651803.0}, {"date": "2026-08-28", "close": 456.24, "volume": 3954914.0}, {"date": "2026-08-31", "close": 456.01, "volume": 7686469.0}, {"date": "2026-09-01", "close": 425.0, "volume": 15947970.0}, {"date": "2026-09-02", "close": 492.2, "volume": 36720180.0}, {"date": "2026-09-03", "close": 516.39, "volume": 20327990.0}, {"date": "2026-09-04", "close": 524.14, "volume": 11118740.0}, {"date": "2026-09-08", "close": 533.88, "volume": 6662471.0}, {"date": "2026-09-09", "close": 535.25, "volume": 7282344.0}, {"date": "2026-09-10", "close": 506.62, "volume": 5917232.0}, {"date": "2026-09-11", "close": 567.29, "volume": 14473460.0}, {"date": "2026-09-14", "close": 534.28, "volume": 9173770.0}, {"date": "2026-09-15", "close": 543.51, "volume": 9830597.0}, {"date": "2026-09-16", "close": 563.29, "volume": 13108090.0}, {"date": "2026-09-17", "close": 588.4, "volume": 9350696.0}, {"date": "2026-09-18", "close": 568.06, "volume": 11739110.0}, {"date": "2026-09-21", "close": 575.31, "volume": 7736621.0}, {"date": "2026-09-22", "close": 548.92, "volume": 9781562.0}, {"date": "2026-09-23", "close": 549.83, "volume": 8252347.0}], "refreshing": true}