{"ticker": "DKNG", "overview": {"cik": "1883685", "ticker": "DKNG", "name": "DraftKings Inc.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002019299-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001810190-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001404430-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001810204-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001810231-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100812", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001825006-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006208", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001331271-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001810190-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001045520-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000198", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001883685-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001883685-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002088880-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001810190-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001600754-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001825006-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001810239-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001810201-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001258248-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001593815-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001645372-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002019299-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001404430-26-000028", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 258753.95, "net": -258753.95, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "DKNG", "has_prices": true, "as_of": "2026-10-30", "last": 20.91, "prev_close": 20.72, "change": 0.19000000000000128, "change_pct": 0.009169884169884231, "session_volume": 8891692.0, "vwap_5": 20.811657122886185, "vwap_20": 19.95750800772313, "vwap_60": 22.03019444094398, "vwap_250": 25.785140632334492, "high_52w": 36.24, "low_52w": 18.59, "avg_volume_20": 12577716.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001568", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "DraftKings Inc.", "who_key": "DraftKings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "DraftKings Inc. moves to a 4.92% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/0002100119-26-001568-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "0001810231-26-000012", "src": "INSIDERS", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Jason Robins", "who_key": "Robins Jason", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1434457.6800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on DKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/000181023126000012/0001810231-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001810204-26-000012", "src": "INSIDERS", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Paul Liberman", "who_key": "Liberman Paul", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 825791.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on DKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/000181020426000012/0001810204-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001404430-26-000030", "src": "INSIDERS", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "R. Stanton Dodge", "who_key": "Dodge R Stanton", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 356123.92000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on DKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/000140443026000030/0001404430-26-000030-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0002019299-26-000014", "src": "INSIDERS", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Alan Wayne Ellingson", "who_key": "Ellingson Alan Wayne", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 318526.16000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO files routine paperwork on DKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019299/000201929926000014/0002019299-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001825006-26-000010", "src": "INSIDERS", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Jocelyn Moore", "who_key": "Moore Jocelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 258753.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Boardroom sells $259K of DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/000182500626000010/0001825006-26-000010-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "13DG-0001331271-26-000071", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "DART KENNETH BRYAN takes a 5.8% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1331271/0001331271-26-000071-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001167557-26-000198", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.98% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000198-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0001045520-26-000011", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Canadian Imperial BANK of Commerce /CAN/", "who_key": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/ takes a 7.3% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1045520/0001045520-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0001810190-26-000014", "src": "INSIDERS", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Matthew Kalish", "who_key": "Kalish Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1802238.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on DKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/000181019026000014/0001810190-26-000014-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "0001404430-26-000028", "src": "INSIDERS", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "R. Stanton Dodge", "who_key": "Dodge R Stanton", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15168.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on DKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/000140443026000028/0001404430-26-000028-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "0002019299-26-000012", "src": "INSIDERS", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Alan Wayne Ellingson", "who_key": "Ellingson Alan Wayne", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48932.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO files routine paperwork on DKNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019299/000201929926000012/0002019299-26-000012-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "13DG-0002012383-26-002475", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.4% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002475-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000315066-26-001156", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "DraftKings Inc.", "who_key": "DraftKings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "DraftKings Inc. moves to a 1.9% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/0000315066-26-001156-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0002100119-26-000395", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "DraftKings Inc.", "who_key": "DraftKings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "DraftKings Inc. crosses 5% of DKNG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/0002100119-26-000395-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001568", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "DraftKings Inc.", "who_key": "DraftKings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "DraftKings Inc. moves to a 4.92% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/0002100119-26-001568-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0001331271-26-000071", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Kenneth Bryan Dart", "who_key": "DART KENNETH BRYAN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "DART KENNETH BRYAN takes a 5.8% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1331271/0001331271-26-000071-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001167557-26-000198", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.98% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000198-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0001045520-26-000011", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "Canadian Imperial BANK of Commerce /CAN/", "who_key": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/ takes a 7.3% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1045520/0001045520-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0002012383-26-002475", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.4% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002475-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000315066-26-001156", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "DraftKings Inc.", "who_key": "DraftKings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "DraftKings Inc. moves to a 1.9% passive stake in DKNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/0000315066-26-001156-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0002100119-26-000395", "src": "13DG", "ticker": "DKNG", "cik": "1883685", "company": "DraftKings Inc.", "company_raw": "DraftKings Inc.", "who": "DraftKings Inc.", "who_key": "DraftKings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "DraftKings Inc. crosses 5% of DKNG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/0002100119-26-000395-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DraftKings Inc. - Class A Common Stock", "new_value": "DraftKings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001883685", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001883685", "applied": 1, "detected_at": "2026-09-11T14:34:25.779597"}]}, "key_people": [{"who": "Jocelyn Moore", "who_key": "Moore Jocelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 258753.95, "net": -258753.95, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258753.95, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/000182500626000010/0001825006-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 258753.95, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883685/000182500626000010/0001825006-26-000010-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -258753.95}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002019299-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001810190-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001404430-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001810204-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001810231-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100812", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001825006-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006208", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001331271-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001810190-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001045520-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000198", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001883685-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001883685-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002088880-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001810190-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001600754-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001825006-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001810239-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001810201-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001258248-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001593815-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001645372-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002019299-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001404430-26-000028", "price_sensitive": false}], "performance": {"ticker": "DKNG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-03", "close": 0.01, "volume": null}, {"date": "2019-07-05", "close": 0.01, "volume": null}, {"date": "2019-07-08", "close": 0.01, "volume": null}, {"date": "2019-07-09", "close": 0.01, "volume": null}, {"date": "2019-07-10", "close": 0.01, "volume": null}, {"date": "2019-07-11", "close": 0.01, "volume": null}, {"date": "2019-07-12", "close": 0.01, "volume": null}, {"date": "2019-07-15", "close": 0.01, "volume": null}, {"date": "2019-07-16", "close": 0.01, "volume": null}, {"date": "2019-07-17", "close": 0.01, "volume": null}, {"date": "2019-07-18", "close": 0.01, "volume": null}, {"date": "2019-07-19", "close": 0.01, "volume": null}, {"date": "2019-07-22", "close": 0.01, "volume": null}, {"date": "2019-07-23", "close": 0.01, "volume": null}, {"date": "2019-07-24", "close": 0.01, "volume": null}, {"date": "2019-07-25", "close": 9.8, "volume": 100.0}, {"date": "2019-07-26", "close": 9.8, "volume": null}, {"date": "2019-07-29", "close": 9.8, "volume": null}, {"date": "2019-07-30", "close": 9.8, "volume": null}, {"date": "2019-07-31", "close": 9.8, "volume": null}, {"date": "2019-08-01", "close": 9.8, "volume": null}, {"date": "2019-08-02", "close": 9.8, "volume": null}, {"date": "2019-08-05", "close": 9.8, "volume": null}, {"date": "2019-08-06", "close": 9.8, "volume": null}, {"date": "2019-08-07", "close": 9.76, "volume": 150000.0}, {"date": "2019-08-08", "close": 9.76, "volume": null}, {"date": "2019-08-09", "close": 9.76, "volume": null}, {"date": "2019-08-12", "close": 9.76, "volume": null}, {"date": "2019-08-13", "close": 9.78, "volume": 320000.0}, {"date": "2019-08-14", "close": 9.78, "volume": null}, {"date": "2019-08-15", "close": 9.78, "volume": null}, {"date": "2019-08-16", "close": 9.78, "volume": null}, {"date": "2019-08-19", "close": 9.78, "volume": null}, {"date": "2019-08-20", "close": 9.85, "volume": 1001.0}, {"date": "2019-08-21", "close": 9.85, "volume": null}, {"date": "2019-08-22", "close": 9.85, "volume": null}, {"date": "2019-08-23", "close": 9.85, "volume": null}, {"date": "2019-08-26", "close": 9.85, "volume": null}, {"date": "2019-08-27", "close": 9.85, "volume": 99099.0}, {"date": "2019-08-28", "close": 9.85, "volume": 97388.0}, {"date": "2019-08-29", "close": 9.85, "volume": null}, {"date": "2019-08-30", "close": 9.85, "volume": null}, {"date": "2019-09-03", "close": 9.85, "volume": null}, {"date": "2019-09-04", "close": 9.85, "volume": null}, {"date": "2019-09-05", "close": 9.85, "volume": null}, {"date": "2019-09-06", "close": 9.85, "volume": null}, {"date": "2019-09-09", "close": 9.85, "volume": null}, {"date": "2019-09-10", "close": 9.85, "volume": null}, {"date": "2019-09-11", "close": 9.85, "volume": null}, {"date": "2019-09-12", "close": 9.85, "volume": null}, {"date": "2019-09-13", "close": 9.85, "volume": null}, {"date": "2019-09-16", "close": 9.85, "volume": null}, {"date": "2019-09-17", "close": 9.85, "volume": null}, {"date": "2019-09-18", "close": 9.9, "volume": 88755.0}, {"date": "2019-09-19", "close": 9.9, "volume": null}, {"date": "2019-09-20", "close": 9.85, "volume": 290000.0}, {"date": "2019-09-23", "close": 9.85, "volume": null}, {"date": "2019-09-24", "close": 9.85, "volume": 26503.0}, {"date": "2019-09-25", "close": 9.85, "volume": null}, {"date": "2019-09-26", "close": 9.85, "volume": 25000.0}, {"date": "2019-09-27", "close": 9.85, "volume": null}, {"date": "2019-09-30", "close": 9.85, "volume": null}, {"date": "2019-10-01", "close": 9.92, "volume": 2500.0}, {"date": "2019-10-02", "close": 9.92, "volume": null}, {"date": "2019-10-03", "close": 9.89, "volume": 100000.0}, {"date": "2019-10-04", "close": 9.92, "volume": 900.0}, {"date": "2019-10-07", "close": 9.92, "volume": null}, {"date": "2019-10-08", "close": 9.92, "volume": null}, {"date": "2019-10-09", "close": 9.92, "volume": 35800.0}, {"date": "2019-10-10", "close": 9.92, "volume": null}, {"date": "2019-10-11", "close": 9.92, "volume": null}, {"date": "2019-10-14", "close": 9.92, "volume": null}, {"date": "2019-10-15", "close": 9.95, "volume": 6161.0}, {"date": "2019-10-16", "close": 9.926, "volume": 706298.0}, {"date": "2019-10-17", "close": 9.95, "volume": 151000.0}, {"date": "2019-10-18", "close": 9.95, "volume": 10400.0}, {"date": "2019-10-21", "close": 9.9239, "volume": 32700.0}, {"date": "2019-10-22", "close": 9.87, "volume": 279900.0}, {"date": "2019-10-23", "close": 9.87, "volume": null}, {"date": "2019-10-24", "close": 9.87, "volume": null}, {"date": "2019-10-25", "close": 9.85, "volume": 100000.0}, {"date": "2019-10-28", "close": 9.85, "volume": null}, {"date": "2019-10-29", "close": 9.93, "volume": 17500.0}, {"date": "2019-10-30", "close": 9.8809, "volume": 8930.0}, {"date": "2019-10-31", "close": 10.08, "volume": 1698182.0}, {"date": "2019-11-01", "close": 10.08, "volume": 32827.0}, {"date": "2019-11-04", "close": 10.09, "volume": 246502.0}, {"date": "2019-11-05", "close": 10.09, "volume": 10142.0}, {"date": "2019-11-06", "close": 10.05, "volume": 137693.0}, {"date": "2019-11-07", "close": 10.08, "volume": 18457.0}, {"date": "2019-11-08", "close": 10.1, "volume": 1610.0}, {"date": "2019-11-11", "close": 10.0864, "volume": 605.0}, {"date": "2019-11-12", "close": 10.0864, "volume": null}, {"date": "2019-11-13", "close": 10.0864, "volume": null}, {"date": "2019-11-14", "close": 10.09, "volume": 2011320.0}, {"date": "2019-11-15", "close": 10.09, "volume": null}, {"date": "2019-11-18", "close": 10.04, "volume": 16903.0}, {"date": "2019-11-19", "close": 10.04, "volume": null}, {"date": "2019-11-20", "close": 10.0427, "volume": 102.0}, {"date": "2019-11-21", "close": 10.0427, "volume": null}, {"date": "2019-11-22", "close": 10.0427, "volume": null}, {"date": "2019-11-25", "close": 10.04, "volume": 255327.0}, {"date": "2019-11-26", "close": 10.04, "volume": 96847.0}, {"date": "2019-11-27", "close": 10.05, "volume": 168582.0}, {"date": "2019-11-29", "close": 10.05, "volume": null}, {"date": "2019-12-02", "close": 10.075, "volume": 250.0}, {"date": "2019-12-03", "close": 10.075, "volume": null}, {"date": "2019-12-04", "close": 10.075, "volume": null}, {"date": "2019-12-05", "close": 10.06, "volume": 100015.0}, {"date": "2019-12-06", "close": 10.0652, "volume": 2000.0}, {"date": "2019-12-09", "close": 10.06, "volume": 7789.0}, {"date": "2019-12-10", "close": 10.09, "volume": 10000.0}, {"date": "2019-12-11", "close": 10.08, "volume": 2003.0}, {"date": "2019-12-12", "close": 10.0744, "volume": 999.0}, {"date": "2019-12-13", "close": 10.09, "volume": 125019.0}, {"date": "2019-12-16", "close": 10.08, "volume": 24400.0}, {"date": "2019-12-17", "close": 10.09, "volume": 22180.0}, {"date": "2019-12-18", "close": 10.14, "volume": 225565.0}, {"date": "2019-12-19", "close": 10.18, "volume": 292045.0}, {"date": "2019-12-20", "close": 10.17, "volume": 8206.0}, {"date": "2019-12-23", "close": 10.84, "volume": 9818686.0}, {"date": "2019-12-24", "close": 10.84, "volume": 2934406.0}, {"date": "2019-12-26", "close": 10.74, "volume": 1304599.0}, {"date": "2019-12-27", "close": 10.68, "volume": 544920.0}, {"date": "2019-12-30", "close": 10.64, "volume": 832164.0}, {"date": "2019-12-31", "close": 10.7, "volume": 564841.0}, {"date": "2020-01-02", "close": 10.68, "volume": 1194114.0}, {"date": "2020-01-03", "close": 10.68, "volume": 467593.0}, {"date": "2020-01-06", "close": 10.8, "volume": 2184115.0}, {"date": "2020-01-07", "close": 10.9, "volume": 1986202.0}, {"date": "2020-01-08", "close": 11.26, "volume": 2955924.0}, {"date": "2020-01-09", "close": 12.25, "volume": 8280190.0}, {"date": "2020-01-10", "close": 12.39, "volume": 2374859.0}, {"date": "2020-01-13", "close": 12.0, "volume": 1674051.0}, {"date": "2020-01-14", "close": 11.94, "volume": 594889.0}, {"date": "2020-01-15", "close": 12.7, "volume": 3258229.0}, {"date": "2020-01-16", "close": 12.99, "volume": 5473097.0}, {"date": "2020-01-17", "close": 13.57, "volume": 3487880.0}, {"date": "2020-01-21", "close": 13.83, "volume": 3281904.0}, {"date": "2020-01-22", "close": 14.27, "volume": 2341783.0}, {"date": "2020-01-23", "close": 14.44, "volume": 2901059.0}, {"date": "2020-01-24", "close": 14.36, "volume": 1823347.0}, {"date": "2020-01-27", "close": 15.0, "volume": 4655284.0}, {"date": "2020-01-28", "close": 15.08, "volume": 5870289.0}, {"date": "2020-01-29", "close": 14.5, "volume": 3479566.0}, {"date": "2020-01-30", "close": 14.67, "volume": 1940634.0}, {"date": "2020-01-31", "close": 14.53, "volume": 1098551.0}, {"date": "2020-02-03", "close": 14.51, "volume": 1459340.0}, {"date": "2020-02-04", "close": 14.57, "volume": 1404000.0}, {"date": "2020-02-05", "close": 14.25, "volume": 1270135.0}, {"date": "2020-02-06", "close": 13.61, "volume": 2912844.0}, {"date": "2020-02-07", "close": 14.5, "volume": 1249391.0}, {"date": "2020-02-10", "close": 16.02, "volume": 3305684.0}, {"date": "2020-02-11", "close": 16.82, "volume": 2388105.0}, {"date": "2020-02-12", "close": 18.35, "volume": 3997289.0}, {"date": "2020-02-13", "close": 17.91, "volume": 1543042.0}, {"date": "2020-02-14", "close": 17.33, "volume": 1285363.0}, {"date": "2020-02-18", "close": 17.29, "volume": 1367427.0}, {"date": "2020-02-19", "close": 17.97, "volume": 1684366.0}, {"date": "2020-02-20", "close": 17.65, "volume": 1379750.0}, {"date": "2020-02-21", "close": 16.95, "volume": 579204.0}, {"date": "2020-02-24", "close": 16.64, "volume": 1203699.0}, {"date": "2020-02-25", "close": 16.96, "volume": 1852658.0}, {"date": "2020-02-26", "close": 16.83, "volume": 1415707.0}, {"date": "2020-02-27", "close": 16.17, "volume": 1291175.0}, {"date": "2020-02-28", "close": 16.02, "volume": 978977.0}, {"date": "2020-03-02", "close": 16.66, "volume": 829402.0}, {"date": "2020-03-03", "close": 16.41, "volume": 880576.0}, {"date": "2020-03-04", "close": 18.69, "volume": 2632714.0}, {"date": "2020-03-05", "close": 17.94, "volume": 2419867.0}, {"date": "2020-03-06", "close": 16.83, "volume": 2023775.0}, {"date": "2020-03-09", "close": 17.01, "volume": 2049496.0}, {"date": "2020-03-10", "close": 16.6, "volume": 2385048.0}, {"date": "2020-03-11", "close": 14.5, "volume": 3752075.0}, {"date": "2020-03-12", "close": 11.17, "volume": 7176385.0}, {"date": "2020-03-13", "close": 12.45, "volume": 2371873.0}, {"date": "2020-03-16", "close": 11.8, "volume": 2838218.0}, {"date": "2020-03-17", "close": 12.89, "volume": 2111183.0}, {"date": "2020-03-18", "close": 11.4, "volume": 1711851.0}, {"date": "2020-03-19", "close": 11.4, "volume": 1160378.0}, {"date": "2020-03-20", "close": 11.48, "volume": 1663832.0}, {"date": "2020-03-23", "close": 11.3, "volume": 1174974.0}, {"date": "2020-03-24", "close": 11.85, "volume": 1779492.0}, {"date": "2020-03-25", "close": 13.0, "volume": 3096309.0}, {"date": "2020-03-26", "close": 13.21, "volume": 2588975.0}, {"date": "2020-03-27", "close": 12.69, "volume": 2602668.0}, {"date": "2020-03-30", "close": 12.21, "volume": 1733863.0}, {"date": "2020-03-31", "close": 12.34, "volume": 1895961.0}, {"date": "2020-04-01", "close": 11.77, "volume": 799192.0}, {"date": "2020-04-02", "close": 12.25, "volume": 1461980.0}, {"date": "2020-04-03", "close": 12.25, "volume": 1533526.0}, {"date": "2020-04-06", "close": 12.61, "volume": 1525366.0}, {"date": "2020-04-07", "close": 13.03, "volume": 4083836.0}, {"date": "2020-04-08", "close": 14.75, "volume": 3268354.0}, {"date": "2020-04-09", "close": 14.51, "volume": 2377511.0}, {"date": "2020-04-13", "close": 14.25, "volume": 1634821.0}, {"date": "2020-04-14", "close": 14.75, "volume": 2631021.0}, {"date": "2020-04-15", "close": 15.49, "volume": 2363897.0}, {"date": "2020-04-16", "close": 16.09, "volume": 2760661.0}, {"date": "2020-04-17", "close": 16.95, "volume": 3566372.0}, {"date": "2020-04-20", "close": 17.57, "volume": 2778578.0}, {"date": "2020-04-21", "close": 17.2, "volume": 2448530.0}, {"date": "2020-04-22", "close": 17.15, "volume": 1646530.0}, {"date": "2020-04-23", "close": 17.53, "volume": 2797552.0}, {"date": "2020-04-24", "close": 19.35, "volume": 11478790.0}, {"date": "2020-04-27", "close": 19.52, "volume": 9594187.0}, {"date": "2020-04-28", "close": 18.24, "volume": 5725702.0}, {"date": "2020-04-29", "close": 19.4, "volume": 3649405.0}, {"date": "2020-04-30", "close": 19.46, "volume": 3974807.0}, {"date": "2020-05-01", "close": 20.12, "volume": 5242444.0}, {"date": "2020-05-04", "close": 20.99, "volume": 6358123.0}, {"date": "2020-05-05", "close": 21.61, "volume": 4574083.0}, {"date": "2020-05-06", "close": 23.83, "volume": 9024967.0}, {"date": "2020-05-07", "close": 23.51, "volume": 13208880.0}, {"date": "2020-05-08", "close": 23.45, "volume": 5204174.0}, {"date": "2020-05-11", "close": 24.46, "volume": 7682440.0}, {"date": "2020-05-12", "close": 26.3, "volume": 17382260.0}, {"date": "2020-05-13", "close": 25.855, "volume": 14175830.0}, {"date": "2020-05-14", "close": 25.31, "volume": 12180030.0}, {"date": "2020-05-15", "close": 29.23, "volume": 24708090.0}, {"date": "2020-05-18", "close": 29.55, "volume": 17325180.0}, {"date": "2020-05-19", "close": 29.57, "volume": 8693950.0}, {"date": "2020-05-20", "close": 29.69, "volume": 5878964.0}, {"date": "2020-05-21", "close": 28.55, "volume": 7661183.0}, {"date": "2020-05-22", "close": 29.11, "volume": 6474846.0}, {"date": "2020-05-26", "close": 33.39, "volume": 11200580.0}, {"date": "2020-05-27", "close": 35.15, "volume": 15697070.0}, {"date": "2020-05-28", "close": 37.25, "volume": 23220150.0}, {"date": "2020-05-29", "close": 39.7, "volume": 14948920.0}, {"date": "2020-06-01", "close": 43.7, "volume": 20525210.0}, {"date": "2020-06-02", "close": 41.27, "volume": 27807790.0}, {"date": "2020-06-03", "close": 40.16, "volume": 20116730.0}, {"date": "2020-06-04", "close": 40.53, "volume": 14722160.0}, {"date": "2020-06-05", "close": 39.34, "volume": 9699527.0}, {"date": "2020-06-08", "close": 38.0, "volume": 15236970.0}, {"date": "2020-06-09", "close": 39.41, "volume": 8798468.0}, {"date": "2020-06-10", "close": 39.11, "volume": 7109989.0}, {"date": "2020-06-11", "close": 36.28, "volume": 9994146.0}, {"date": "2020-06-12", "close": 36.88, "volume": 8143035.0}, {"date": "2020-06-15", "close": 41.79, "volume": 17166470.0}, {"date": "2020-06-16", "close": 40.57, "volume": 11135210.0}, {"date": "2020-06-17", "close": 40.72, "volume": 18133010.0}, {"date": "2020-06-18", "close": 40.84, "volume": 15449820.0}, {"date": "2020-06-19", "close": 42.0, "volume": 46279500.0}, {"date": "2020-06-22", "close": 38.255, "volume": 29652090.0}, {"date": "2020-06-23", "close": 37.99, "volume": 20096930.0}, {"date": "2020-06-24", "close": 37.56, "volume": 12890300.0}, {"date": "2020-06-25", "close": 36.07, "volume": 18711380.0}, {"date": "2020-06-26", "close": 33.34, "volume": 24395600.0}, {"date": "2020-06-29", "close": 33.54, "volume": 20055500.0}, {"date": "2020-06-30", "close": 33.26, "volume": 13638010.0}, {"date": "2020-07-01", "close": 33.87, "volume": 13891630.0}, {"date": "2020-07-02", "close": 33.06, "volume": 9233124.0}, {"date": "2020-07-06", "close": 32.42, "volume": 9790302.0}, {"date": "2020-07-07", "close": 30.6, "volume": 10303860.0}, {"date": "2020-07-08", "close": 33.1, "volume": 11022350.0}, {"date": "2020-07-09", "close": 32.805, "volume": 7927285.0}, {"date": "2020-07-10", "close": 32.43, "volume": 5215834.0}, {"date": "2020-07-13", "close": 29.5, "volume": 11732390.0}, {"date": "2020-07-14", "close": 30.215, "volume": 13161020.0}, {"date": "2020-07-15", "close": 32.56, "volume": 11668840.0}, {"date": "2020-07-16", "close": 35.64, "volume": 18160270.0}, {"date": "2020-07-17", "close": 35.36, "volume": 11155090.0}, {"date": "2020-07-20", "close": 35.41, "volume": 8417911.0}, {"date": "2020-07-21", "close": 37.55, "volume": 15181840.0}, {"date": "2020-07-22", "close": 37.75, "volume": 9975056.0}, {"date": "2020-07-23", "close": 36.21, "volume": 9840240.0}, {"date": "2020-07-24", "close": 37.55, "volume": 10971250.0}, {"date": "2020-07-27", "close": 35.115, "volume": 27022240.0}, {"date": "2020-07-28", "close": 34.63, "volume": 11493800.0}, {"date": "2020-07-29", "close": 35.89, "volume": 11040700.0}, {"date": "2020-07-30", "close": 34.79, "volume": 7599908.0}, {"date": "2020-07-31", "close": 33.375, "volume": 14551700.0}, {"date": "2020-08-03", "close": 32.95, "volume": 8513153.0}, {"date": "2020-08-04", "close": 33.06, "volume": 4402860.0}, {"date": "2020-08-05", "close": 32.55, "volume": 4621927.0}, {"date": "2020-08-06", "close": 33.65, "volume": 6755059.0}, {"date": "2020-08-07", "close": 34.09, "volume": 8890546.0}, {"date": "2020-08-10", "close": 31.61, "volume": 16120100.0}, {"date": "2020-08-11", "close": 32.04, "volume": 9547242.0}, {"date": "2020-08-12", "close": 33.74, "volume": 8438029.0}, {"date": "2020-08-13", "close": 36.05, "volume": 12792790.0}, {"date": "2020-08-14", "close": 33.91, "volume": 24298280.0}, {"date": "2020-08-17", "close": 34.68, "volume": 7929873.0}, {"date": "2020-08-18", "close": 37.21, "volume": 12503380.0}, {"date": "2020-08-19", "close": 36.27, "volume": 8393136.0}, {"date": "2020-08-20", "close": 36.32, "volume": 6015985.0}, {"date": "2020-08-21", "close": 35.15, "volume": 6438961.0}, {"date": "2020-08-24", "close": 35.81, "volume": 7599264.0}, {"date": "2020-08-25", "close": 39.06, "volume": 26762640.0}, {"date": "2020-08-26", "close": 38.86, "volume": 16781700.0}, {"date": "2020-08-27", "close": 39.06, "volume": 16452930.0}, {"date": "2020-08-28", "close": 36.32, "volume": 18630520.0}, {"date": "2020-08-31", "close": 35.36, "volume": 8565799.0}, {"date": "2020-09-01", "close": 36.93, "volume": 7749197.0}, {"date": "2020-09-02", "close": 39.9, "volume": 50147540.0}, {"date": "2020-09-03", "close": 38.27, "volume": 17915520.0}, {"date": "2020-09-04", "close": 37.0, "volume": 12715340.0}, {"date": "2020-09-08", "close": 37.01, "volume": 8492530.0}, {"date": "2020-09-09", "close": 40.38, "volume": 17851910.0}, {"date": "2020-09-10", "close": 42.54, "volume": 29966990.0}, {"date": "2020-09-11", "close": 41.46, "volume": 14762980.0}, {"date": "2020-09-14", "close": 48.62, "volume": 50201040.0}, {"date": "2020-09-15", "close": 48.21, "volume": 34987850.0}, {"date": "2020-09-16", "close": 51.03, "volume": 49558100.0}, {"date": "2020-09-17", "close": 53.11, "volume": 48095500.0}, {"date": "2020-09-18", "close": 55.39, "volume": 36566590.0}, {"date": "2020-09-21", "close": 51.49, "volume": 30988010.0}, {"date": "2020-09-22", "close": 53.94, "volume": 19666020.0}, {"date": "2020-09-23", "close": 50.12, "volume": 14877640.0}, {"date": "2020-09-24", "close": 50.57, "volume": 21008490.0}, {"date": "2020-09-25", "close": 53.19, "volume": 21776810.0}, {"date": "2020-09-28", "close": 56.89, "volume": 28655760.0}, {"date": "2020-09-29", "close": 55.74, "volume": 32592030.0}, {"date": "2020-09-30", "close": 58.84, "volume": 19002800.0}, {"date": "2020-10-01", "close": 61.83, "volume": 24122660.0}, {"date": "2020-10-02", "close": 63.78, "volume": 20483890.0}, {"date": "2020-10-05", "close": 60.55, "volume": 34511900.0}, {"date": "2020-10-06", "close": 56.78, "volume": 27202690.0}, {"date": "2020-10-07", "close": 53.33, "volume": 65474590.0}, {"date": "2020-10-08", "close": 51.13, "volume": 37242540.0}, {"date": "2020-10-09", "close": 48.82, "volume": 29572760.0}, {"date": "2020-10-12", "close": 50.6, "volume": 31713470.0}, {"date": "2020-10-13", "close": 51.18, "volume": 19134190.0}, {"date": "2020-10-14", "close": 47.56, "volume": 27513270.0}, {"date": "2020-10-15", "close": 45.0, "volume": 36048180.0}, {"date": "2020-10-16", "close": 44.34, "volume": 39295670.0}, {"date": "2020-10-19", "close": 44.58, "volume": 49951440.0}, {"date": "2020-10-20", "close": 42.53, "volume": 70239670.0}, {"date": "2020-10-21", "close": 41.5, "volume": 34853860.0}, {"date": "2020-10-22", "close": 43.0, "volume": 37578200.0}, {"date": "2020-10-23", "close": 42.74, "volume": 23078930.0}, {"date": "2020-10-26", "close": 39.69, "volume": 32577890.0}, {"date": "2020-10-27", "close": 38.7, "volume": 29019700.0}, {"date": "2020-10-28", "close": 38.15, "volume": 27173740.0}, {"date": "2020-10-29", "close": 37.37, "volume": 19740630.0}, {"date": "2020-10-30", "close": 35.4, "volume": 24908340.0}, {"date": "2020-11-02", "close": 35.72, "volume": 18077430.0}, {"date": "2020-11-03", "close": 37.47, "volume": 19587560.0}, {"date": "2020-11-04", "close": 39.46, "volume": 28877520.0}, {"date": "2020-11-05", "close": 43.03, "volume": 31924100.0}, {"date": "2020-11-06", "close": 42.32, "volume": 18198490.0}, {"date": "2020-11-09", "close": 41.5, "volume": 21113400.0}, {"date": "2020-11-10", "close": 40.36, "volume": 17118770.0}, {"date": "2020-11-11", "close": 41.64, "volume": 12613460.0}, {"date": "2020-11-12", "close": 41.25, "volume": 15007810.0}, {"date": "2020-11-13", "close": 42.84, "volume": 50415010.0}, {"date": "2020-11-16", "close": 42.73, "volume": 15999630.0}, {"date": "2020-11-17", "close": 46.61, "volume": 33970550.0}, {"date": "2020-11-18", "close": 47.68, "volume": 35497900.0}, {"date": "2020-11-19", "close": 49.32, "volume": 25892150.0}, {"date": "2020-11-20", "close": 48.23, "volume": 25416690.0}, {"date": "2020-11-23", "close": 48.03, "volume": 18142530.0}, {"date": "2020-11-24", "close": 47.89, "volume": 17707570.0}, {"date": "2020-11-25", "close": 50.23, "volume": 23223060.0}, {"date": "2020-11-27", "close": 52.75, "volume": 15833120.0}, {"date": "2020-11-30", "close": 52.36, "volume": 24757430.0}, {"date": "2020-12-01", "close": 50.78, "volume": 15613510.0}, {"date": "2020-12-02", "close": 51.1, "volume": 11952600.0}, {"date": "2020-12-03", "close": 50.06, "volume": 14833480.0}, {"date": "2020-12-04", "close": 49.25, "volume": 13044040.0}, {"date": "2020-12-07", "close": 47.93, "volume": 15648960.0}, {"date": "2020-12-08", "close": 50.85, "volume": 28733540.0}, {"date": "2020-12-09", "close": 48.94, "volume": 36523050.0}, {"date": "2020-12-10", "close": 50.11, "volume": 13172760.0}, {"date": "2020-12-11", "close": 50.09, "volume": 14363860.0}, {"date": "2020-12-14", "close": 50.58, "volume": 12596990.0}, {"date": "2020-12-15", "close": 50.5, "volume": 11735660.0}, {"date": "2020-12-16", "close": 53.8, "volume": 26323170.0}, {"date": "2020-12-17", "close": 55.2, "volume": 21196310.0}, {"date": "2020-12-18", "close": 53.9, "volume": 21257530.0}, {"date": "2020-12-21", "close": 53.34, "volume": 12148000.0}, {"date": "2020-12-22", "close": 52.4, "volume": 12349790.0}, {"date": "2020-12-23", "close": 53.89, "volume": 13863810.0}, {"date": "2020-12-24", "close": 52.11, "volume": 6275271.0}, {"date": "2020-12-28", "close": 48.96, "volume": 15618570.0}, {"date": "2020-12-29", "close": 48.11, "volume": 13393820.0}, {"date": "2020-12-30", "close": 48.95, "volume": 9497175.0}, {"date": "2020-12-31", "close": 46.56, "volume": 14606460.0}, {"date": "2021-01-04", "close": 44.86, "volume": 14106470.0}, {"date": "2021-01-05", "close": 47.58, "volume": 15146750.0}, {"date": "2021-01-06", "close": 48.995, "volume": 40876800.0}, {"date": "2021-01-07", "close": 49.77, "volume": 13108810.0}, {"date": "2021-01-08", "close": 52.0, "volume": 18242400.0}, {"date": "2021-01-11", "close": 53.6, "volume": 14488730.0}, {"date": "2021-01-12", "close": 53.39, "volume": 17054930.0}, {"date": "2021-01-13", "close": 54.63, "volume": 11517630.0}, {"date": "2021-01-14", "close": 54.92, "volume": 11362020.0}, {"date": "2021-01-15", "close": 53.7, "volume": 10013580.0}, {"date": "2021-01-19", "close": 51.29, "volume": 16063770.0}, {"date": "2021-01-20", "close": 53.18, "volume": 11507510.0}, {"date": "2021-01-21", "close": 53.56, "volume": 8633711.0}, {"date": "2021-01-22", "close": 52.53, "volume": 9262410.0}, {"date": "2021-01-25", "close": 51.29, "volume": 13377570.0}, {"date": "2021-01-26", "close": 54.06, "volume": 24225760.0}, {"date": "2021-01-27", "close": 54.27, "volume": 19397160.0}, {"date": "2021-01-28", "close": 56.17, "volume": 21573760.0}, {"date": "2021-01-29", "close": 54.11, "volume": 16429380.0}, {"date": "2021-02-01", "close": 54.64, "volume": 11008720.0}, {"date": "2021-02-02", "close": 59.31, "volume": 31613910.0}, {"date": "2021-02-03", "close": 60.11, "volume": 12745130.0}, {"date": "2021-02-04", "close": 63.16, "volume": 16994600.0}, {"date": "2021-02-05", "close": 63.87, "volume": 16612190.0}, {"date": "2021-02-08", "close": 61.97, "volume": 20113210.0}, {"date": "2021-02-09", "close": 62.13, "volume": 11989820.0}, {"date": "2021-02-10", "close": 62.71, "volume": 10321360.0}, {"date": "2021-02-11", "close": 59.19, "volume": 14623190.0}, {"date": "2021-02-12", "close": 61.07, "volume": 7631769.0}, {"date": "2021-02-16", "close": 60.5, "volume": 6184291.0}, {"date": "2021-02-17", "close": 58.86, "volume": 9093664.0}, {"date": "2021-02-18", "close": 58.28, "volume": 7262307.0}, {"date": "2021-02-19", "close": 60.91, "volume": 11456200.0}, {"date": "2021-02-22", "close": 60.37, "volume": 10018180.0}, {"date": "2021-02-23", "close": 60.27, "volume": 17481120.0}, {"date": "2021-02-24", "close": 60.28, "volume": 7356766.0}, {"date": "2021-02-25", "close": 57.81, "volume": 14776060.0}, {"date": "2021-02-26", "close": 61.53, "volume": 25952760.0}, {"date": "2021-03-01", "close": 68.72, "volume": 35903390.0}, {"date": "2021-03-02", "close": 68.58, "volume": 21970180.0}, {"date": "2021-03-03", "close": 65.75, "volume": 26339590.0}, {"date": "2021-03-04", "close": 61.91, "volume": 28215050.0}, {"date": "2021-03-05", "close": 59.52, "volume": 25860260.0}, {"date": "2021-03-08", "close": 60.5, "volume": 14860500.0}, {"date": "2021-03-09", "close": 62.2, "volume": 17112230.0}, {"date": "2021-03-10", "close": 69.29, "volume": 36251420.0}, {"date": "2021-03-11", "close": 71.61, "volume": 17064690.0}, {"date": "2021-03-12", "close": 71.75, "volume": 18728930.0}, {"date": "2021-03-15", "close": 67.75, "volume": 23426480.0}, {"date": "2021-03-16", "close": 67.14, "volume": 15197250.0}, {"date": "2021-03-17", "close": 70.65, "volume": 12790490.0}, {"date": "2021-03-18", "close": 67.61, "volume": 15181720.0}, {"date": "2021-03-19", "close": 71.98, "volume": 23723580.0}, {"date": "2021-03-22", "close": 71.72, "volume": 20582900.0}, {"date": "2021-03-23", "close": 69.75, "volume": 12610420.0}, {"date": "2021-03-24", "close": 66.63, "volume": 13423060.0}, {"date": "2021-03-25", "close": 65.86, "volume": 18336900.0}, {"date": "2021-03-26", "close": 63.6, "volume": 16265610.0}, {"date": "2021-03-29", "close": 58.2, "volume": 22224060.0}, {"date": "2021-03-30", "close": 61.0, "volume": 15084670.0}, {"date": "2021-03-31", "close": 61.33, "volume": 10469670.0}, {"date": "2021-04-01", "close": 62.88, "volume": 10294900.0}, {"date": "2021-04-05", "close": 62.63, "volume": 10105740.0}, {"date": "2021-04-06", "close": 63.8, "volume": 10550410.0}, {"date": "2021-04-07", "close": 62.09, "volume": 11754490.0}, {"date": "2021-04-08", "close": 61.11, "volume": 10833050.0}, {"date": "2021-04-09", "close": 62.31, "volume": 12413090.0}, {"date": "2021-04-12", "close": 58.03, "volume": 23952590.0}, {"date": "2021-04-13", "close": 59.24, "volume": 13399430.0}, {"date": "2021-04-14", "close": 58.88, "volume": 10299490.0}, {"date": "2021-04-15", "close": 57.48, "volume": 11994250.0}, {"date": "2021-04-16", "close": 57.98, "volume": 15202810.0}, {"date": "2021-04-19", "close": 56.68, "volume": 15947360.0}, {"date": "2021-04-20", "close": 55.71, "volume": 11987690.0}, {"date": "2021-04-21", "close": 58.78, "volume": 12019610.0}, {"date": "2021-04-22", "close": 57.17, "volume": 12904220.0}, {"date": "2021-04-23", "close": 58.12, "volume": 10196920.0}, {"date": "2021-04-26", "close": 59.23, "volume": 8011201.0}, {"date": "2021-04-27", "close": 59.13, "volume": 13370400.0}, {"date": "2021-04-28", "close": 59.69, "volume": 7501885.0}, {"date": "2021-04-29", "close": 57.46, "volume": 15592770.0}, {"date": "2021-04-30", "close": 56.66, "volume": 10668280.0}, {"date": "2021-05-03", "close": 57.08, "volume": 15797670.0}, {"date": "2021-05-04", "close": 56.13, "volume": 17944180.0}, {"date": "2021-05-05", "close": 56.18, "volume": 11503450.0}, {"date": "2021-05-06", "close": 51.89, "volume": 27353930.0}, {"date": "2021-05-07", "close": 48.42, "volume": 46018830.0}, {"date": "2021-05-10", "close": 45.34, "volume": 42216050.0}, {"date": "2021-05-11", "close": 44.01, "volume": 29470560.0}, {"date": "2021-05-12", "close": 42.11, "volume": 27985840.0}, {"date": "2021-05-13", "close": 40.99, "volume": 23688280.0}, {"date": "2021-05-14", "close": 44.89, "volume": 28429060.0}, {"date": "2021-05-17", "close": 43.51, "volume": 17538940.0}, {"date": "2021-05-18", "close": 44.27, "volume": 15122700.0}, {"date": "2021-05-19", "close": 43.44, "volume": 17567030.0}, {"date": "2021-05-20", "close": 44.54, "volume": 10758500.0}, {"date": "2021-05-21", "close": 44.63, "volume": 15175970.0}, {"date": "2021-05-24", "close": 47.86, "volume": 30740800.0}, {"date": "2021-05-25", "close": 48.42, "volume": 24980830.0}, {"date": "2021-05-26", "close": 49.46, "volume": 13963080.0}, {"date": "2021-05-27", "close": 50.4, "volume": 11468830.0}, {"date": "2021-05-28", "close": 49.95, "volume": 14662750.0}, {"date": "2021-06-01", "close": 49.57, "volume": 10615970.0}, {"date": "2021-06-02", "close": 50.97, "volume": 13385400.0}, {"date": "2021-06-03", "close": 49.71, "volume": 8251264.0}, {"date": "2021-06-04", "close": 50.33, "volume": 6462323.0}, {"date": "2021-06-07", "close": 53.51, "volume": 14583880.0}, {"date": "2021-06-08", "close": 55.3, "volume": 14881740.0}, {"date": "2021-06-09", "close": 54.48, "volume": 11349500.0}, {"date": "2021-06-10", "close": 53.65, "volume": 8555212.0}, {"date": "2021-06-11", "close": 53.14, "volume": 7674727.0}, {"date": "2021-06-14", "close": 50.62, "volume": 16388770.0}, {"date": "2021-06-15", "close": 48.51, "volume": 88027750.0}, {"date": "2021-06-16", "close": 48.81, "volume": 29916370.0}, {"date": "2021-06-17", "close": 49.2, "volume": 13294630.0}, {"date": "2021-06-18", "close": 48.06, "volume": 12194660.0}, {"date": "2021-06-21", "close": 49.0, "volume": 8770564.0}, {"date": "2021-06-22", "close": 50.16, "volume": 8543231.0}, {"date": "2021-06-23", "close": 50.53, "volume": 11443410.0}, {"date": "2021-06-24", "close": 51.06, "volume": 11042080.0}, {"date": "2021-06-25", "close": 51.67, "volume": 30374480.0}, {"date": "2021-06-28", "close": 52.71, "volume": 9044048.0}, {"date": "2021-06-29", "close": 52.03, "volume": 7729057.0}, {"date": "2021-06-30", "close": 52.17, "volume": 7633333.0}, {"date": "2021-07-01", "close": 51.8, "volume": 8502999.0}, {"date": "2021-07-02", "close": 51.28, "volume": 6025453.0}, {"date": "2021-07-06", "close": 51.49, "volume": 5945068.0}, {"date": "2021-07-07", "close": 48.75, "volume": 10149820.0}, {"date": "2021-07-08", "close": 48.26, "volume": 7353309.0}, {"date": "2021-07-09", "close": 49.09, "volume": 10061790.0}, {"date": "2021-07-12", "close": 49.16, "volume": 5037018.0}, {"date": "2021-07-13", "close": 47.73, "volume": 6463114.0}, {"date": "2021-07-14", "close": 44.85, "volume": 13781960.0}, {"date": "2021-07-15", "close": 44.83, "volume": 11560440.0}, {"date": "2021-07-16", "close": 43.79, "volume": 13752190.0}, {"date": "2021-07-19", "close": 44.66, "volume": 13045560.0}, {"date": "2021-07-20", "close": 45.82, "volume": 8024799.0}, {"date": "2021-07-21", "close": 48.88, "volume": 15419020.0}, {"date": "2021-07-22", "close": 49.24, "volume": 6725259.0}, {"date": "2021-07-23", "close": 49.33, "volume": 7041700.0}, {"date": "2021-07-26", "close": 49.22, "volume": 6437038.0}, {"date": "2021-07-27", "close": 48.77, "volume": 8103135.0}, {"date": "2021-07-28", "close": 50.65, "volume": 9487734.0}, {"date": "2021-07-29", "close": 49.79, "volume": 7788532.0}, {"date": "2021-07-30", "close": 48.5, "volume": 7637307.0}, {"date": "2021-08-02", "close": 49.0, "volume": 5941842.0}, {"date": "2021-08-03", "close": 48.39, "volume": 6279618.0}, {"date": "2021-08-04", "close": 48.67, "volume": 5284874.0}, {"date": "2021-08-05", "close": 50.48, "volume": 11230580.0}, {"date": "2021-08-06", "close": 51.59, "volume": 32429840.0}, {"date": "2021-08-09", "close": 52.36, "volume": 27050560.0}, {"date": "2021-08-10", "close": 51.98, "volume": 19360320.0}, {"date": "2021-08-11", "close": 52.18, "volume": 10967700.0}, {"date": "2021-08-12", "close": 54.61, "volume": 17371270.0}, {"date": "2021-08-13", "close": 53.5, "volume": 12159900.0}, {"date": "2021-08-16", "close": 52.46, "volume": 8622182.0}, {"date": "2021-08-17", "close": 51.11, "volume": 7780974.0}, {"date": "2021-08-18", "close": 52.1, "volume": 8369997.0}, {"date": "2021-08-19", "close": 51.54, "volume": 8027655.0}, {"date": "2021-08-20", "close": 52.01, "volume": 5251797.0}, {"date": "2021-08-23", "close": 53.32, "volume": 7385569.0}, {"date": "2021-08-24", "close": 56.47, "volume": 15978410.0}, {"date": "2021-08-25", "close": 60.11, "volume": 26182990.0}, {"date": "2021-08-26", "close": 57.86, "volume": 15465200.0}, {"date": "2021-08-27", "close": 60.01, "volume": 13053150.0}, {"date": "2021-08-30", "close": 59.25, "volume": 11664860.0}, {"date": "2021-08-31", "close": 59.29, "volume": 14993860.0}, {"date": "2021-09-01", "close": 60.21, "volume": 11668100.0}, {"date": "2021-09-02", "close": 61.07, "volume": 8372662.0}, {"date": "2021-09-03", "close": 61.02, "volume": 6946596.0}, {"date": "2021-09-07", "close": 63.58, "volume": 16929100.0}, {"date": "2021-09-08", "close": 63.39, "volume": 13095370.0}, {"date": "2021-09-09", "close": 63.67, "volume": 10012080.0}, {"date": "2021-09-10", "close": 62.46, "volume": 8569041.0}, {"date": "2021-09-13", "close": 60.46, "volume": 11673930.0}, {"date": "2021-09-14", "close": 59.05, "volume": 8923647.0}, {"date": "2021-09-15", "close": 59.84, "volume": 7993528.0}, {"date": "2021-09-16", "close": 59.97, "volume": 5754257.0}, {"date": "2021-09-17", "close": 60.42, "volume": 9419300.0}, {"date": "2021-09-20", "close": 57.0, "volume": 11255240.0}, {"date": "2021-09-21", "close": 52.77, "volume": 40173840.0}, {"date": "2021-09-22", "close": 52.63, "volume": 20423410.0}, {"date": "2021-09-23", "close": 51.75, "volume": 18873750.0}, {"date": "2021-09-24", "close": 51.33, "volume": 10630050.0}, {"date": "2021-09-27", "close": 51.39, "volume": 9496225.0}, {"date": "2021-09-28", "close": 49.93, "volume": 11528570.0}, {"date": "2021-09-29", "close": 48.32, "volume": 13936610.0}, {"date": "2021-09-30", "close": 48.16, "volume": 10865830.0}, {"date": "2021-10-01", "close": 50.56, "volume": 12745570.0}, {"date": "2021-10-04", "close": 48.46, "volume": 12381400.0}, {"date": "2021-10-05", "close": 49.29, "volume": 10037900.0}, {"date": "2021-10-06", "close": 48.99, "volume": 8230870.0}, {"date": "2021-10-07", "close": 49.37, "volume": 10690850.0}, {"date": "2021-10-08", "close": 47.91, "volume": 11820400.0}, {"date": "2021-10-11", "close": 48.88, "volume": 10683240.0}, {"date": "2021-10-12", "close": 48.94, "volume": 8954205.0}, {"date": "2021-10-13", "close": 49.82, "volume": 9336042.0}, {"date": "2021-10-14", "close": 49.36, "volume": 11330820.0}, {"date": "2021-10-15", "close": 48.08, "volume": 21321860.0}, {"date": "2021-10-18", "close": 48.65, "volume": 10435970.0}, {"date": "2021-10-19", "close": 48.84, "volume": 15687260.0}, {"date": "2021-10-20", "close": 49.09, "volume": 8417240.0}, {"date": "2021-10-21", "close": 48.92, "volume": 7307893.0}, {"date": "2021-10-22", "close": 46.11, "volume": 19040120.0}, {"date": "2021-10-25", "close": 46.82, "volume": 10974340.0}, {"date": "2021-10-26", "close": 48.75, "volume": 26186700.0}, {"date": "2021-10-27", "close": 47.83, "volume": 9071564.0}, {"date": "2021-10-28", "close": 47.18, "volume": 9316758.0}, {"date": "2021-10-29", "close": 46.59, "volume": 8278813.0}, {"date": "2021-11-01", "close": 49.02, "volume": 9215560.0}, {"date": "2021-11-02", "close": 47.6, "volume": 12777830.0}, {"date": "2021-11-03", "close": 46.84, "volume": 11842170.0}, {"date": "2021-11-04", "close": 44.68, "volume": 30306800.0}, {"date": "2021-11-05", "close": 43.62, "volume": 37300620.0}, {"date": "2021-11-08", "close": 44.78, "volume": 16813870.0}, {"date": "2021-11-09", "close": 43.05, "volume": 15060840.0}, {"date": "2021-11-10", "close": 41.08, "volume": 17967370.0}, {"date": "2021-11-11", "close": 40.71, "volume": 12471140.0}, {"date": "2021-11-12", "close": 40.51, "volume": 13356790.0}, {"date": "2021-11-15", "close": 39.36, "volume": 15767710.0}, {"date": "2021-11-16", "close": 39.28, "volume": 16767180.0}, {"date": "2021-11-17", "close": 37.87, "volume": 13296530.0}, {"date": "2021-11-18", "close": 36.62, "volume": 17188580.0}, {"date": "2021-11-19", "close": 36.14, "volume": 14870940.0}, {"date": "2021-11-22", "close": 36.79, "volume": 18573780.0}, {"date": "2021-11-23", "close": 35.04, "volume": 22711370.0}, {"date": "2021-11-24", "close": 35.58, "volume": 11147750.0}, {"date": "2021-11-26", "close": 36.04, "volume": 8430869.0}, {"date": "2021-11-29", "close": 35.2, "volume": 13815960.0}, {"date": "2021-11-30", "close": 34.55, "volume": 15837500.0}, {"date": "2021-12-01", "close": 31.24, "volume": 21584870.0}, {"date": "2021-12-02", "close": 31.3, "volume": 27870960.0}, {"date": "2021-12-03", "close": 28.37, "volume": 30225240.0}, {"date": "2021-12-06", "close": 30.68, "volume": 24501620.0}, {"date": "2021-12-07", "close": 31.27, "volume": 20969410.0}, {"date": "2021-12-08", "close": 33.38, "volume": 14173300.0}, {"date": "2021-12-09", "close": 31.45, "volume": 13554560.0}, {"date": "2021-12-10", "close": 30.41, "volume": 10930180.0}, {"date": "2021-12-13", "close": 28.85, "volume": 11045240.0}, {"date": "2021-12-14", "close": 27.81, "volume": 15691090.0}, {"date": "2021-12-15", "close": 28.67, "volume": 19109430.0}, {"date": "2021-12-16", "close": 26.98, "volume": 20219390.0}, {"date": "2021-12-17", "close": 28.67, "volume": 23234660.0}, {"date": "2021-12-20", "close": 27.9, "volume": 12981410.0}, {"date": "2021-12-21", "close": 30.31, "volume": 14291780.0}, {"date": "2021-12-22", "close": 29.57, "volume": 13469030.0}, {"date": "2021-12-23", "close": 29.44, "volume": 12680470.0}, {"date": "2021-12-27", "close": 28.2, "volume": 13814810.0}, {"date": "2021-12-28", "close": 27.32, "volume": 13552130.0}, {"date": "2021-12-29", "close": 26.59, "volume": 15330470.0}, {"date": "2021-12-30", "close": 28.46, "volume": 16469810.0}, {"date": "2021-12-31", "close": 27.47, "volume": 14274670.0}, {"date": "2022-01-03", "close": 27.77, "volume": 11276560.0}, {"date": "2022-01-04", "close": 26.63, "volume": 15306240.0}, {"date": "2022-01-05", "close": 24.65, "volume": 22276960.0}, {"date": "2022-01-06", "close": 25.8, "volume": 30469360.0}, {"date": "2022-01-07", "close": 27.24, "volume": 26266180.0}, {"date": "2022-01-10", "close": 26.13, "volume": 24335560.0}, {"date": "2022-01-11", "close": 26.94, "volume": 22672710.0}, {"date": "2022-01-12", "close": 26.1, "volume": 17295400.0}, {"date": "2022-01-13", "close": 24.24, "volume": 19915930.0}, {"date": "2022-01-14", "close": 23.19, "volume": 31809660.0}, {"date": "2022-01-18", "close": 22.18, "volume": 19316910.0}, {"date": "2022-01-19", "close": 21.4, "volume": 24059750.0}, {"date": "2022-01-20", "close": 20.67, "volume": 20742780.0}, {"date": "2022-01-21", "close": 19.46, "volume": 34673970.0}, {"date": "2022-01-24", "close": 20.03, "volume": 39559400.0}, {"date": "2022-01-25", "close": 19.32, "volume": 23104930.0}, {"date": "2022-01-26", "close": 20.33, "volume": 90381870.0}, {"date": "2022-01-27", "close": 19.39, "volume": 43106760.0}, {"date": "2022-01-28", "close": 20.64, "volume": 35332530.0}, {"date": "2022-01-31", "close": 22.09, "volume": 27295670.0}, {"date": "2022-02-01", "close": 23.68, "volume": 32944530.0}, {"date": "2022-02-02", "close": 21.79, "volume": 26853620.0}, {"date": "2022-02-03", "close": 20.55, "volume": 23275220.0}, {"date": "2022-02-04", "close": 21.89, "volume": 20428310.0}, {"date": "2022-02-07", "close": 21.5, "volume": 17983980.0}, {"date": "2022-02-08", "close": 22.12, "volume": 15950570.0}, {"date": "2022-02-09", "close": 23.42, "volume": 19182900.0}, {"date": "2022-02-10", "close": 22.78, "volume": 21193070.0}, {"date": "2022-02-11", "close": 23.33, "volume": 32477610.0}, {"date": "2022-02-14", "close": 22.2, "volume": 25269190.0}, {"date": "2022-02-15", "close": 23.73, "volume": 20122180.0}, {"date": "2022-02-16", "close": 22.99, "volume": 16536750.0}, {"date": "2022-02-17", "close": 22.06, "volume": 24266880.0}, {"date": "2022-02-18", "close": 17.29, "volume": 80421520.0}, {"date": "2022-02-22", "close": 18.59, "volume": 44543130.0}, {"date": "2022-02-23", "close": 19.63, "volume": 66295550.0}, {"date": "2022-02-24", "close": 21.83, "volume": 39866120.0}, {"date": "2022-02-25", "close": 22.2, "volume": 28056180.0}, {"date": "2022-02-28", "close": 23.68, "volume": 30172710.0}, {"date": "2022-03-01", "close": 23.52, "volume": 34459120.0}, {"date": "2022-03-02", "close": 23.19, "volume": 29020070.0}, {"date": "2022-03-03", "close": 20.91, "volume": 34113010.0}, {"date": "2022-03-04", "close": 20.69, "volume": 22706280.0}, {"date": "2022-03-07", "close": 18.05, "volume": 29401030.0}, {"date": "2022-03-08", "close": 17.38, "volume": 31331300.0}, {"date": "2022-03-09", "close": 17.78, "volume": 25492170.0}, {"date": "2022-03-10", "close": 17.58, "volume": 31374400.0}, {"date": "2022-03-11", "close": 16.11, "volume": 27352750.0}, {"date": "2022-03-14", "close": 15.26, "volume": 25551810.0}, {"date": "2022-03-15", "close": 16.13, "volume": 24409780.0}, {"date": "2022-03-16", "close": 18.32, "volume": 37070260.0}, {"date": "2022-03-17", "close": 18.99, "volume": 24421140.0}, {"date": "2022-03-18", "close": 19.62, "volume": 21542020.0}, {"date": "2022-03-21", "close": 18.79, "volume": 20654630.0}, {"date": "2022-03-22", "close": 19.41, "volume": 23369260.0}, {"date": "2022-03-23", "close": 18.91, "volume": 18585240.0}, {"date": "2022-03-24", "close": 19.05, "volume": 18615580.0}, {"date": "2022-03-25", "close": 18.2, "volume": 16711140.0}, {"date": "2022-03-28", "close": 18.65, "volume": 24039640.0}, {"date": "2022-03-29", "close": 20.69, "volume": 27093450.0}, {"date": "2022-03-30", "close": 20.41, "volume": 17465920.0}, {"date": "2022-03-31", "close": 19.47, "volume": 15348560.0}, {"date": "2022-04-01", "close": 19.05, "volume": 16427590.0}, {"date": "2022-04-04", "close": 20.41, "volume": 21731850.0}, {"date": "2022-04-05", "close": 19.05, "volume": 15786190.0}, {"date": "2022-04-06", "close": 17.68, "volume": 22364770.0}, {"date": "2022-04-07", "close": 17.2, "volume": 19073480.0}, {"date": "2022-04-08", "close": 16.38, "volume": 20291110.0}, {"date": "2022-04-11", "close": 16.87, "volume": 21490940.0}, {"date": "2022-04-12", "close": 16.41, "volume": 20997730.0}, {"date": "2022-04-13", "close": 16.75, "volume": 17683090.0}, {"date": "2022-04-14", "close": 16.49, "volume": 16451450.0}, {"date": "2022-04-18", "close": 15.98, "volume": 17666650.0}, {"date": "2022-04-19", "close": 16.88, "volume": 20319780.0}, {"date": "2022-04-20", "close": 15.56, "volume": 21009260.0}, {"date": "2022-04-21", "close": 14.36, "volume": 26903020.0}, {"date": "2022-04-22", "close": 14.03, "volume": 24032810.0}, {"date": "2022-04-25", "close": 14.68, "volume": 22899520.0}, {"date": "2022-04-26", "close": 13.96, "volume": 20057110.0}, {"date": "2022-04-27", "close": 13.87, "volume": 22883730.0}, {"date": "2022-04-28", "close": 14.1, "volume": 25428420.0}, {"date": "2022-04-29", "close": 13.68, "volume": 21999560.0}, {"date": "2022-05-02", "close": 14.99, "volume": 23857210.0}, {"date": "2022-05-03", "close": 15.08, "volume": 23165070.0}, {"date": "2022-05-04", "close": 15.73, "volume": 30428440.0}, {"date": "2022-05-05", "close": 14.44, "volume": 19845750.0}, {"date": "2022-05-06", "close": 13.15, "volume": 41470150.0}, {"date": "2022-05-09", "close": 10.99, "volume": 37960140.0}, {"date": "2022-05-10", "close": 11.36, "volume": 32385780.0}, {"date": "2022-05-11", "close": 10.27, "volume": 31914710.0}, {"date": "2022-05-12", "close": 11.37, "volume": 32161300.0}, {"date": "2022-05-13", "close": 12.61, "volume": 31943200.0}, {"date": "2022-05-16", "close": 12.48, "volume": 27912000.0}, {"date": "2022-05-17", "close": 13.86, "volume": 25139190.0}, {"date": "2022-05-18", "close": 13.86, "volume": 28695260.0}, {"date": "2022-05-19", "close": 14.15, "volume": 25029120.0}, {"date": "2022-05-20", "close": 14.03, "volume": 22641230.0}, {"date": "2022-05-23", "close": 13.94, "volume": 17321880.0}, {"date": "2022-05-24", "close": 13.51, "volume": 19925150.0}, {"date": "2022-05-25", "close": 14.13, "volume": 17223410.0}, {"date": "2022-05-26", "close": 14.24, "volume": 18740400.0}, {"date": "2022-05-27", "close": 14.72, "volume": 19052710.0}, {"date": "2022-05-31", "close": 13.55, "volume": 49496800.0}, {"date": "2022-06-01", "close": 13.51, "volume": 17530750.0}, {"date": "2022-06-02", "close": 14.26, "volume": 20991210.0}, {"date": "2022-06-03", "close": 12.72, "volume": 28942960.0}, {"date": "2022-06-06", "close": 13.08, "volume": 19539850.0}, {"date": "2022-06-07", "close": 12.95, "volume": 16145090.0}, {"date": "2022-06-08", "close": 14.33, "volume": 29928730.0}, {"date": "2022-06-09", "close": 13.82, "volume": 19620110.0}, {"date": "2022-06-10", "close": 13.1, "volume": 23055390.0}, {"date": "2022-06-13", "close": 11.03, "volume": 21620670.0}, {"date": "2022-06-14", "close": 11.61, "volume": 17492670.0}, {"date": "2022-06-15", "close": 12.23, "volume": 22534370.0}, {"date": "2022-06-16", "close": 10.72, "volume": 21022820.0}, {"date": "2022-06-17", "close": 11.42, "volume": 17556350.0}, {"date": "2022-06-21", "close": 12.17, "volume": 20143510.0}, {"date": "2022-06-22", "close": 12.52, "volume": 18587280.0}, {"date": "2022-06-23", "close": 13.08, "volume": 24425730.0}, {"date": "2022-06-24", "close": 14.15, "volume": 24426770.0}, {"date": "2022-06-27", "close": 13.6, "volume": 15179800.0}, {"date": "2022-06-28", "close": 12.76, "volume": 16211760.0}, {"date": "2022-06-29", "close": 12.41, "volume": 11051230.0}, {"date": "2022-06-30", "close": 11.67, "volume": 17939860.0}, {"date": "2022-07-01", "close": 11.77, "volume": 14142710.0}, {"date": "2022-07-05", "close": 12.97, "volume": 21457680.0}, {"date": "2022-07-06", "close": 12.37, "volume": 16542780.0}, {"date": "2022-07-07", "close": 13.1, "volume": 15452580.0}, {"date": "2022-07-08", "close": 12.74, "volume": 15168390.0}, {"date": "2022-07-11", "close": 11.43, "volume": 17647860.0}, {"date": "2022-07-12", "close": 11.85, "volume": 14878600.0}, {"date": "2022-07-13", "close": 11.72, "volume": 14166810.0}, {"date": "2022-07-14", "close": 11.22, "volume": 16083790.0}, {"date": "2022-07-15", "close": 12.86, "volume": 32407890.0}, {"date": "2022-07-18", "close": 13.0, "volume": 24185600.0}, {"date": "2022-07-19", "close": 13.49, "volume": 16169470.0}, {"date": "2022-07-20", "close": 14.28, "volume": 19621660.0}, {"date": "2022-07-21", "close": 14.27, "volume": 11663140.0}, {"date": "2022-07-22", "close": 13.53, "volume": 18510350.0}, {"date": "2022-07-25", "close": 13.39, "volume": 11189350.0}, {"date": "2022-07-26", "close": 12.65, "volume": 12157180.0}, {"date": "2022-07-27", "close": 13.68, "volume": 13610100.0}, {"date": "2022-07-28", "close": 13.73, "volume": 11609380.0}, {"date": "2022-07-29", "close": 13.73, "volume": 13384280.0}, {"date": "2022-08-01", "close": 14.11, "volume": 13682150.0}, {"date": "2022-08-02", "close": 15.37, "volume": 26099440.0}, {"date": "2022-08-03", "close": 16.82, "volume": 23566480.0}, {"date": "2022-08-04", "close": 16.36, "volume": 25667390.0}, {"date": "2022-08-05", "close": 17.96, "volume": 57136200.0}, {"date": "2022-08-08", "close": 18.43, "volume": 31818090.0}, {"date": "2022-08-09", "close": 17.89, "volume": 19500120.0}, {"date": "2022-08-10", "close": 19.35, "volume": 24278700.0}, {"date": "2022-08-11", "close": 18.54, "volume": 28115650.0}, {"date": "2022-08-12", "close": 20.67, "volume": 37340250.0}, {"date": "2022-08-15", "close": 20.8, "volume": 21002500.0}, {"date": "2022-08-16", "close": 20.66, "volume": 21481340.0}, {"date": "2022-08-17", "close": 20.57, "volume": 24073730.0}, {"date": "2022-08-18", "close": 19.58, "volume": 21127310.0}, {"date": "2022-08-19", "close": 18.14, "volume": 26744510.0}, {"date": "2022-08-22", "close": 17.24, "volume": 19140840.0}, {"date": "2022-08-23", "close": 17.06, "volume": 14490840.0}, {"date": "2022-08-24", "close": 17.45, "volume": 14615880.0}, {"date": "2022-08-25", "close": 17.43, "volume": 14897030.0}, {"date": "2022-08-26", "close": 16.53, "volume": 16473150.0}, {"date": "2022-08-29", "close": 16.5, "volume": 14027740.0}, {"date": "2022-08-30", "close": 16.38, "volume": 15356380.0}, {"date": "2022-08-31", "close": 16.06, "volume": 12476810.0}, {"date": "2022-09-01", "close": 15.96, "volume": 15511350.0}, {"date": "2022-09-02", "close": 15.49, "volume": 16391300.0}, {"date": "2022-09-06", "close": 15.68, "volume": 15792590.0}, {"date": "2022-09-07", "close": 16.36, "volume": 14852050.0}, {"date": "2022-09-08", "close": 16.99, "volume": 16916350.0}, {"date": "2022-09-09", "close": 17.63, "volume": 17828640.0}, {"date": "2022-09-12", "close": 18.2, "volume": 23635320.0}, {"date": "2022-09-13", "close": 17.35, "volume": 24297160.0}, {"date": "2022-09-14", "close": 18.4, "volume": 24624570.0}, {"date": "2022-09-15", "close": 19.22, "volume": 30347780.0}, {"date": "2022-09-16", "close": 18.6, "volume": 26590670.0}, {"date": "2022-09-19", "close": 18.67, "volume": 13534870.0}, {"date": "2022-09-20", "close": 17.47, "volume": 19373440.0}, {"date": "2022-09-21", "close": 16.72, "volume": 18588890.0}, {"date": "2022-09-22", "close": 15.58, "volume": 16244360.0}, {"date": "2022-09-23", "close": 14.98, "volume": 15357460.0}, {"date": "2022-09-26", "close": 14.59, "volume": 17089050.0}, {"date": "2022-09-27", "close": 15.32, "volume": 19710600.0}, {"date": "2022-09-28", "close": 15.88, "volume": 18360080.0}, {"date": "2022-09-29", "close": 15.33, "volume": 17853850.0}, {"date": "2022-09-30", "close": 15.14, "volume": 14684880.0}, {"date": "2022-10-03", "close": 15.4, "volume": 12607350.0}, {"date": "2022-10-04", "close": 16.85, "volume": 19716230.0}, {"date": "2022-10-05", "close": 16.7, "volume": 17726930.0}, {"date": "2022-10-06", "close": 16.04, "volume": 18365230.0}, {"date": "2022-10-07", "close": 16.57, "volume": 39454500.0}, {"date": "2022-10-10", "close": 14.28, "volume": 37035450.0}, {"date": "2022-10-11", "close": 13.68, "volume": 39832060.0}, {"date": "2022-10-12", "close": 13.49, "volume": 21782720.0}, {"date": "2022-10-13", "close": 13.22, "volume": 28071050.0}, {"date": "2022-10-14", "close": 12.48, "volume": 21337450.0}, {"date": "2022-10-17", "close": 13.15, "volume": 17846990.0}, {"date": "2022-10-18", "close": 13.55, "volume": 18722730.0}, {"date": "2022-10-19", "close": 13.14, "volume": 13509570.0}, {"date": "2022-10-20", "close": 13.31, "volume": 13615180.0}, {"date": "2022-10-21", "close": 13.21, "volume": 25762580.0}, {"date": "2022-10-24", "close": 13.07, "volume": 15419720.0}, {"date": "2022-10-25", "close": 14.1, "volume": 17076980.0}, {"date": "2022-10-26", "close": 14.6, "volume": 20345400.0}, {"date": "2022-10-27", "close": 14.62, "volume": 14526310.0}, {"date": "2022-10-28", "close": 15.12, "volume": 13706170.0}, {"date": "2022-10-31", "close": 15.8, "volume": 20675510.0}, {"date": "2022-11-01", "close": 16.45, "volume": 21875710.0}, {"date": "2022-11-02", "close": 15.92, "volume": 26479270.0}, {"date": "2022-11-03", "close": 15.67, "volume": 22034940.0}, {"date": "2022-11-04", "close": 11.31, "volume": 79047420.0}, {"date": "2022-11-07", "close": 11.8, "volume": 33859700.0}, {"date": "2022-11-08", "close": 12.55, "volume": 32758370.0}, {"date": "2022-11-09", "close": 11.66, "volume": 26101390.0}, {"date": "2022-11-10", "close": 13.64, "volume": 31840600.0}, {"date": "2022-11-11", "close": 14.88, "volume": 25570480.0}, {"date": "2022-11-14", "close": 14.74, "volume": 15626760.0}, {"date": "2022-11-15", "close": 15.42, "volume": 15988950.0}, {"date": "2022-11-16", "close": 14.86, "volume": 16429890.0}, {"date": "2022-11-17", "close": 14.9, "volume": 10359870.0}, {"date": "2022-11-18", "close": 15.05, "volume": 17724780.0}, {"date": "2022-11-21", "close": 14.29, "volume": 41140920.0}, {"date": "2022-11-22", "close": 14.69, "volume": 11117670.0}, {"date": "2022-11-23", "close": 15.34, "volume": 10958650.0}, {"date": "2022-11-25", "close": 15.14, "volume": 5359290.0}, {"date": "2022-11-28", "close": 14.5, "volume": 12633850.0}, {"date": "2022-11-29", "close": 14.44, "volume": 11320680.0}, {"date": "2022-11-30", "close": 15.32, "volume": 17280510.0}, {"date": "2022-12-01", "close": 15.52, "volume": 11798920.0}, {"date": "2022-12-02", "close": 15.49, "volume": 12099850.0}, {"date": "2022-12-05", "close": 14.83, "volume": 9863585.0}, {"date": "2022-12-06", "close": 14.2, "volume": 10278340.0}, {"date": "2022-12-07", "close": 13.9, "volume": 8118415.0}, {"date": "2022-12-08", "close": 14.61, "volume": 10399550.0}, {"date": "2022-12-09", "close": 13.96, "volume": 10912120.0}, {"date": "2022-12-12", "close": 14.31, "volume": 14407730.0}, {"date": "2022-12-13", "close": 13.77, "volume": 21712290.0}, {"date": "2022-12-14", "close": 13.55, "volume": 13798950.0}, {"date": "2022-12-15", "close": 12.63, "volume": 13460270.0}, {"date": "2022-12-16", "close": 12.12, "volume": 18662830.0}, {"date": "2022-12-19", "close": 11.66, "volume": 10035740.0}, {"date": "2022-12-20", "close": 11.83, "volume": 11986960.0}, {"date": "2022-12-21", "close": 11.77, "volume": 9002624.0}, {"date": "2022-12-22", "close": 11.6, "volume": 14300080.0}, {"date": "2022-12-23", "close": 11.53, "volume": 8163280.0}, {"date": "2022-12-27", "close": 10.91, "volume": 8961004.0}, {"date": "2022-12-28", "close": 11.05, "volume": 9422687.0}, {"date": "2022-12-29", "close": 11.27, "volume": 10456360.0}, {"date": "2022-12-30", "close": 11.39, "volume": 11431270.0}, {"date": "2023-01-03", "close": 11.05, "volume": 9132315.0}, {"date": "2023-01-04", "close": 11.71, "volume": 10221480.0}, {"date": "2023-01-05", "close": 11.48, "volume": 6736284.0}, {"date": "2023-01-06", "close": 11.63, "volume": 8604480.0}, {"date": "2023-01-09", "close": 12.07, "volume": 15138640.0}, {"date": "2023-01-10", "close": 12.71, "volume": 11489820.0}, {"date": "2023-01-11", "close": 13.07, "volume": 12018170.0}, {"date": "2023-01-12", "close": 13.63, "volume": 10507740.0}, {"date": "2023-01-13", "close": 14.11, "volume": 10153780.0}, {"date": "2023-01-17", "close": 14.17, "volume": 10146790.0}, {"date": "2023-01-18", "close": 13.89, "volume": 12369840.0}, {"date": "2023-01-19", "close": 13.44, "volume": 9032780.0}, {"date": "2023-01-20", "close": 13.88, "volume": 10704740.0}, {"date": "2023-01-23", "close": 14.56, "volume": 13583040.0}, {"date": "2023-01-24", "close": 14.92, "volume": 10150260.0}, {"date": "2023-01-25", "close": 14.55, "volume": 12766520.0}, {"date": "2023-01-26", "close": 14.3, "volume": 12383360.0}, {"date": "2023-01-27", "close": 15.04, "volume": 15643990.0}, {"date": "2023-01-30", "close": 14.65, "volume": 11629410.0}, {"date": "2023-01-31", "close": 14.99, "volume": 11350170.0}, {"date": "2023-02-01", "close": 16.48, "volume": 20518630.0}, {"date": "2023-02-02", "close": 17.02, "volume": 19723150.0}, {"date": "2023-02-03", "close": 16.87, "volume": 15705370.0}, {"date": "2023-02-06", "close": 16.95, "volume": 9746368.0}, {"date": "2023-02-07", "close": 17.53, "volume": 19779590.0}, {"date": "2023-02-08", "close": 17.67, "volume": 12160990.0}, {"date": "2023-02-09", "close": 16.53, "volume": 14420850.0}, {"date": "2023-02-10", "close": 15.99, "volume": 14644440.0}, {"date": "2023-02-13", "close": 16.14, "volume": 8294526.0}, {"date": "2023-02-14", "close": 16.6, "volume": 11108330.0}, {"date": "2023-02-15", "close": 17.78, "volume": 12395930.0}, {"date": "2023-02-16", "close": 17.81, "volume": 28494590.0}, {"date": "2023-02-17", "close": 20.54, "volume": 81838710.0}, {"date": "2023-02-21", "close": 19.96, "volume": 33757360.0}, {"date": "2023-02-22", "close": 19.53, "volume": 18105170.0}, {"date": "2023-02-23", "close": 19.04, "volume": 15561960.0}, {"date": "2023-02-24", "close": 18.19, "volume": 13585060.0}, {"date": "2023-02-27", "close": 18.8, "volume": 12040870.0}, {"date": "2023-02-28", "close": 18.86, "volume": 9318035.0}, {"date": "2023-03-01", "close": 18.32, "volume": 8562683.0}, {"date": "2023-03-02", "close": 18.58, "volume": 10404260.0}, {"date": "2023-03-03", "close": 19.04, "volume": 7815867.0}, {"date": "2023-03-06", "close": 19.19, "volume": 7889363.0}, {"date": "2023-03-07", "close": 19.36, "volume": 11820660.0}, {"date": "2023-03-08", "close": 19.58, "volume": 8982308.0}, {"date": "2023-03-09", "close": 18.74, "volume": 10621430.0}, {"date": "2023-03-10", "close": 18.55, "volume": 14644390.0}, {"date": "2023-03-13", "close": 18.22, "volume": 13151080.0}, {"date": "2023-03-14", "close": 18.08, "volume": 11487820.0}, {"date": "2023-03-15", "close": 17.99, "volume": 12163320.0}, {"date": "2023-03-16", "close": 18.51, "volume": 8704899.0}, {"date": "2023-03-17", "close": 17.87, "volume": 8162517.0}, {"date": "2023-03-20", "close": 17.23, "volume": 9941321.0}, {"date": "2023-03-21", "close": 18.31, "volume": 11371440.0}, {"date": "2023-03-22", "close": 17.61, "volume": 8943015.0}, {"date": "2023-03-23", "close": 17.48, "volume": 9248330.0}, {"date": "2023-03-24", "close": 17.73, "volume": 5622644.0}, {"date": "2023-03-27", "close": 17.81, "volume": 7613822.0}, {"date": "2023-03-28", "close": 17.61, "volume": 6266543.0}, {"date": "2023-03-29", "close": 18.86, "volume": 13373910.0}, {"date": "2023-03-30", "close": 18.91, "volume": 10393860.0}, {"date": "2023-03-31", "close": 19.36, "volume": 8695997.0}, {"date": "2023-04-03", "close": 19.04, "volume": 8906050.0}, {"date": "2023-04-04", "close": 19.08, "volume": 7864936.0}, {"date": "2023-04-05", "close": 17.96, "volume": 11113410.0}, {"date": "2023-04-06", "close": 18.16, "volume": 7290165.0}, {"date": "2023-04-10", "close": 18.34, "volume": 6819131.0}, {"date": "2023-04-11", "close": 18.75, "volume": 8137243.0}, {"date": "2023-04-12", "close": 18.53, "volume": 12735210.0}, {"date": "2023-04-13", "close": 19.0, "volume": 9159709.0}, {"date": "2023-04-14", "close": 19.16, "volume": 7912882.0}, {"date": "2023-04-17", "close": 19.49, "volume": 9780626.0}, {"date": "2023-04-18", "close": 20.92, "volume": 20939040.0}, {"date": "2023-04-19", "close": 21.39, "volume": 15283880.0}, {"date": "2023-04-20", "close": 21.38, "volume": 12426860.0}, {"date": "2023-04-21", "close": 21.97, "volume": 12645930.0}, {"date": "2023-04-24", "close": 21.41, "volume": 13230460.0}, {"date": "2023-04-25", "close": 21.02, "volume": 9591143.0}, {"date": "2023-04-26", "close": 20.41, "volume": 14225800.0}, {"date": "2023-04-27", "close": 20.95, "volume": 9710638.0}, {"date": "2023-04-28", "close": 21.91, "volume": 11880180.0}, {"date": "2023-05-01", "close": 22.6, "volume": 13101340.0}, {"date": "2023-05-02", "close": 22.03, "volume": 12297120.0}, {"date": "2023-05-03", "close": 21.92, "volume": 10370410.0}, {"date": "2023-05-04", "close": 21.31, "volume": 16217350.0}, {"date": "2023-05-05", "close": 24.58, "volume": 34761300.0}, {"date": "2023-05-08", "close": 24.18, "volume": 17435400.0}, {"date": "2023-05-09", "close": 24.38, "volume": 11288550.0}, {"date": "2023-05-10", "close": 24.33, "volume": 10325860.0}, {"date": "2023-05-11", "close": 24.0, "volume": 7741830.0}, {"date": "2023-05-12", "close": 23.53, "volume": 8117075.0}, {"date": "2023-05-15", "close": 23.49, "volume": 9822328.0}, {"date": "2023-05-16", "close": 22.92, "volume": 8642942.0}, {"date": "2023-05-17", "close": 22.86, "volume": 11995450.0}, {"date": "2023-05-18", "close": 23.98, "volume": 23132200.0}, {"date": "2023-05-19", "close": 24.11, "volume": 18050570.0}, {"date": "2023-05-22", "close": 25.22, "volume": 30836970.0}, {"date": "2023-05-23", "close": 24.27, "volume": 13141820.0}, {"date": "2023-05-24", "close": 24.15, "volume": 11993530.0}, {"date": "2023-05-25", "close": 23.69, "volume": 10039500.0}, {"date": "2023-05-26", "close": 23.38, "volume": 9481694.0}, {"date": "2023-05-30", "close": 23.29, "volume": 11174450.0}, {"date": "2023-05-31", "close": 23.34, "volume": 8254765.0}, {"date": "2023-06-01", "close": 24.43, "volume": 16704620.0}, {"date": "2023-06-02", "close": 24.92, "volume": 12487760.0}, {"date": "2023-06-05", "close": 25.3, "volume": 10253930.0}, {"date": "2023-06-06", "close": 25.98, "volume": 10604470.0}, {"date": "2023-06-07", "close": 25.06, "volume": 12088200.0}, {"date": "2023-06-08", "close": 25.56, "volume": 9702949.0}, {"date": "2023-06-09", "close": 24.94, "volume": 8462598.0}, {"date": "2023-06-12", "close": 25.46, "volume": 7351183.0}, {"date": "2023-06-13", "close": 26.14, "volume": 9751417.0}, {"date": "2023-06-14", "close": 25.27, "volume": 9096919.0}, {"date": "2023-06-15", "close": 24.83, "volume": 8161889.0}, {"date": "2023-06-16", "close": 24.51, "volume": 14107970.0}, {"date": "2023-06-20", "close": 24.76, "volume": 7446277.0}, {"date": "2023-06-21", "close": 24.95, "volume": 8469265.0}, {"date": "2023-06-22", "close": 25.49, "volume": 9321165.0}, {"date": "2023-06-23", "close": 25.03, "volume": 13306750.0}, {"date": "2023-06-26", "close": 25.18, "volume": 6764655.0}, {"date": "2023-06-27", "close": 25.96, "volume": 6944607.0}, {"date": "2023-06-28", "close": 25.66, "volume": 6171396.0}, {"date": "2023-06-29", "close": 26.27, "volume": 11927400.0}, {"date": "2023-06-30", "close": 26.57, "volume": 7925541.0}, {"date": "2023-07-03", "close": 26.25, "volume": 6307608.0}, {"date": "2023-07-05", "close": 26.08, "volume": 6734683.0}, {"date": "2023-07-06", "close": 25.23, "volume": 8054526.0}, {"date": "2023-07-07", "close": 26.65, "volume": 10199920.0}, {"date": "2023-07-10", "close": 28.86, "volume": 15692380.0}, {"date": "2023-07-11", "close": 28.96, "volume": 13408890.0}, {"date": "2023-07-12", "close": 30.49, "volume": 19661380.0}, {"date": "2023-07-13", "close": 31.3, "volume": 13458060.0}, {"date": "2023-07-14", "close": 30.55, "volume": 8720058.0}, {"date": "2023-07-17", "close": 31.24, "volume": 8338145.0}, {"date": "2023-07-18", "close": 31.29, "volume": 6824845.0}, {"date": "2023-07-19", "close": 30.85, "volume": 8844094.0}, {"date": "2023-07-20", "close": 30.68, "volume": 6203657.0}, {"date": "2023-07-21", "close": 31.08, "volume": 7052824.0}, {"date": "2023-07-24", "close": 30.61, "volume": 6888755.0}, {"date": "2023-07-25", "close": 30.98, "volume": 10255540.0}, {"date": "2023-07-26", "close": 31.51, "volume": 7100184.0}, {"date": "2023-07-27", "close": 30.96, "volume": 8396602.0}, {"date": "2023-07-28", "close": 32.38, "volume": 9218161.0}, {"date": "2023-07-31", "close": 31.78, "volume": 11683380.0}, {"date": "2023-08-01", "close": 31.55, "volume": 6826761.0}, {"date": "2023-08-02", "close": 30.24, "volume": 10833060.0}, {"date": "2023-08-03", "close": 29.99, "volume": 14874770.0}, {"date": "2023-08-04", "close": 31.74, "volume": 45056730.0}, {"date": "2023-08-07", "close": 31.63, "volume": 19839610.0}, {"date": "2023-08-08", "close": 31.71, "volume": 25085170.0}, {"date": "2023-08-09", "close": 28.26, "volume": 35783610.0}, {"date": "2023-08-10", "close": 27.75, "volume": 17758370.0}, {"date": "2023-08-11", "close": 29.39, "volume": 21774980.0}, {"date": "2023-08-14", "close": 29.36, "volume": 11231670.0}, {"date": "2023-08-15", "close": 28.33, "volume": 10055690.0}, {"date": "2023-08-16", "close": 27.34, "volume": 10847830.0}, {"date": "2023-08-17", "close": 26.37, "volume": 11199270.0}, {"date": "2023-08-18", "close": 26.57, "volume": 13013030.0}, {"date": "2023-08-21", "close": 27.29, "volume": 7022240.0}, {"date": "2023-08-22", "close": 27.24, "volume": 6507123.0}, {"date": "2023-08-23", "close": 27.81, "volume": 8301327.0}, {"date": "2023-08-24", "close": 27.25, "volume": 7165851.0}, {"date": "2023-08-25", "close": 28.15, "volume": 9494920.0}, {"date": "2023-08-28", "close": 28.11, "volume": 7296284.0}, {"date": "2023-08-29", "close": 28.89, "volume": 7048662.0}, {"date": "2023-08-30", "close": 29.67, "volume": 7803265.0}, {"date": "2023-08-31", "close": 29.65, "volume": 29409770.0}, {"date": "2023-09-01", "close": 29.64, "volume": 9273667.0}, {"date": "2023-09-05", "close": 29.75, "volume": 7881160.0}, {"date": "2023-09-06", "close": 30.37, "volume": 8236767.0}, {"date": "2023-09-07", "close": 31.17, "volume": 13047830.0}, {"date": "2023-09-08", "close": 31.85, "volume": 10836620.0}, {"date": "2023-09-11", "close": 31.79, "volume": 9774339.0}, {"date": "2023-09-12", "close": 30.69, "volume": 8413325.0}, {"date": "2023-09-13", "close": 30.71, "volume": 7583892.0}, {"date": "2023-09-14", "close": 31.49, "volume": 9402980.0}, {"date": "2023-09-15", "close": 31.04, "volume": 9514096.0}, {"date": "2023-09-18", "close": 31.25, "volume": 8055217.0}, {"date": "2023-09-19", "close": 30.09, "volume": 8711879.0}, {"date": "2023-09-20", "close": 30.08, "volume": 10252040.0}, {"date": "2023-09-21", "close": 28.71, "volume": 10487490.0}, {"date": "2023-09-22", "close": 27.76, "volume": 9614166.0}, {"date": "2023-09-25", "close": 27.36, "volume": 9772427.0}, {"date": "2023-09-26", "close": 27.92, "volume": 17296290.0}, {"date": "2023-09-27", "close": 29.02, "volume": 15495290.0}, {"date": "2023-09-28", "close": 28.93, "volume": 8640917.0}, {"date": "2023-09-29", "close": 29.44, "volume": 8845959.0}, {"date": "2023-10-02", "close": 29.04, "volume": 8683581.0}, {"date": "2023-10-03", "close": 27.87, "volume": 9966243.0}, {"date": "2023-10-04", "close": 28.66, "volume": 8127867.0}, {"date": "2023-10-05", "close": 28.37, "volume": 8166098.0}, {"date": "2023-10-06", "close": 29.64, "volume": 10482800.0}, {"date": "2023-10-09", "close": 29.58, "volume": 7439888.0}, {"date": "2023-10-10", "close": 30.27, "volume": 8920049.0}, {"date": "2023-10-11", "close": 30.74, "volume": 7841547.0}, {"date": "2023-10-12", "close": 29.46, "volume": 7966959.0}, {"date": "2023-10-13", "close": 28.55, "volume": 7961252.0}, {"date": "2023-10-16", "close": 29.8, "volume": 8885037.0}, {"date": "2023-10-17", "close": 30.25, "volume": 9489166.0}, {"date": "2023-10-18", "close": 28.56, "volume": 11127720.0}, {"date": "2023-10-19", "close": 27.72, "volume": 10581560.0}, {"date": "2023-10-20", "close": 27.07, "volume": 10966210.0}, {"date": "2023-10-23", "close": 28.15, "volume": 11331990.0}, {"date": "2023-10-24", "close": 29.19, "volume": 13158970.0}, {"date": "2023-10-25", "close": 27.35, "volume": 13861310.0}, {"date": "2023-10-26", "close": 26.22, "volume": 15819780.0}, {"date": "2023-10-27", "close": 26.64, "volume": 10610200.0}, {"date": "2023-10-30", "close": 26.92, "volume": 10846460.0}, {"date": "2023-10-31", "close": 27.62, "volume": 11459210.0}, {"date": "2023-11-01", "close": 27.23, "volume": 18247490.0}, {"date": "2023-11-02", "close": 28.98, "volume": 26717550.0}, {"date": "2023-11-03", "close": 33.75, "volume": 48260190.0}, {"date": "2023-11-06", "close": 35.1, "volume": 26736280.0}, {"date": "2023-11-07", "close": 35.93, "volume": 21167570.0}, {"date": "2023-11-08", "close": 36.04, "volume": 12811600.0}, {"date": "2023-11-09", "close": 34.81, "volume": 15484180.0}, {"date": "2023-11-10", "close": 35.03, "volume": 15357300.0}, {"date": "2023-11-13", "close": 35.58, "volume": 13440290.0}, {"date": "2023-11-14", "close": 37.03, "volume": 23939230.0}, {"date": "2023-11-15", "close": 36.62, "volume": 17834860.0}, {"date": "2023-11-16", "close": 37.31, "volume": 12851070.0}, {"date": "2023-11-17", "close": 38.37, "volume": 18255140.0}, {"date": "2023-11-20", "close": 38.68, "volume": 11083940.0}, {"date": "2023-11-21", "close": 38.23, "volume": 10695770.0}, {"date": "2023-11-22", "close": 38.68, "volume": 6994893.0}, {"date": "2023-11-24", "close": 38.7, "volume": 4071144.0}, {"date": "2023-11-27", "close": 38.75, "volume": 8717368.0}, {"date": "2023-11-28", "close": 38.3, "volume": 13002270.0}, {"date": "2023-11-29", "close": 38.27, "volume": 8816981.0}, {"date": "2023-11-30", "close": 38.24, "volume": 10434240.0}, {"date": "2023-12-01", "close": 39.0, "volume": 8387145.0}, {"date": "2023-12-04", "close": 37.19, "volume": 17674320.0}, {"date": "2023-12-05", "close": 36.44, "volume": 13780670.0}, {"date": "2023-12-06", "close": 36.03, "volume": 17932400.0}, {"date": "2023-12-07", "close": 35.41, "volume": 9752472.0}, {"date": "2023-12-08", "close": 35.9, "volume": 9739857.0}, {"date": "2023-12-11", "close": 36.49, "volume": 9680618.0}, {"date": "2023-12-12", "close": 36.62, "volume": 7859686.0}, {"date": "2023-12-13", "close": 37.43, "volume": 10750000.0}, {"date": "2023-12-14", "close": 36.17, "volume": 19807660.0}, {"date": "2023-12-15", "close": 35.35, "volume": 18666200.0}, {"date": "2023-12-18", "close": 35.19, "volume": 8560868.0}, {"date": "2023-12-19", "close": 35.75, "volume": 8839283.0}, {"date": "2023-12-20", "close": 34.29, "volume": 12449860.0}, {"date": "2023-12-21", "close": 35.11, "volume": 11661680.0}, {"date": "2023-12-22", "close": 35.72, "volume": 11065650.0}, {"date": "2023-12-26", "close": 35.55, "volume": 6489395.0}, {"date": "2023-12-27", "close": 35.79, "volume": 8579222.0}, {"date": "2023-12-28", "close": 35.87, "volume": 6282844.0}, {"date": "2023-12-29", "close": 35.25, "volume": 5748126.0}, {"date": "2024-01-02", "close": 33.58, "volume": 11909490.0}, {"date": "2024-01-03", "close": 32.21, "volume": 13075220.0}, {"date": "2024-01-04", "close": 32.88, "volume": 11181130.0}, {"date": "2024-01-05", "close": 33.18, "volume": 7695096.0}, {"date": "2024-01-08", "close": 33.61, "volume": 11279950.0}, {"date": "2024-01-09", "close": 34.24, "volume": 11653670.0}, {"date": "2024-01-10", "close": 33.57, "volume": 8623749.0}, {"date": "2024-01-11", "close": 33.43, "volume": 7814142.0}, {"date": "2024-01-12", "close": 32.95, "volume": 7766242.0}, {"date": "2024-01-16", "close": 33.66, "volume": 7881675.0}, {"date": "2024-01-17", "close": 35.07, "volume": 20757090.0}, {"date": "2024-01-18", "close": 37.54, "volume": 26372480.0}, {"date": "2024-01-19", "close": 37.62, "volume": 14747390.0}, {"date": "2024-01-22", "close": 37.94, "volume": 9967271.0}, {"date": "2024-01-23", "close": 38.29, "volume": 9416821.0}, {"date": "2024-01-24", "close": 38.46, "volume": 23520450.0}, {"date": "2024-01-25", "close": 38.69, "volume": 8599466.0}, {"date": "2024-01-26", "close": 38.48, "volume": 7594410.0}, {"date": "2024-01-29", "close": 39.91, "volume": 17802290.0}, {"date": "2024-01-30", "close": 40.29, "volume": 13174560.0}, {"date": "2024-01-31", "close": 39.05, "volume": 10725910.0}, {"date": "2024-02-01", "close": 40.65, "volume": 10900300.0}, {"date": "2024-02-02", "close": 41.59, "volume": 13374050.0}, {"date": "2024-02-05", "close": 41.95, "volume": 11128960.0}, {"date": "2024-02-06", "close": 41.74, "volume": 10630310.0}, {"date": "2024-02-07", "close": 42.6, "volume": 9010197.0}, {"date": "2024-02-08", "close": 42.81, "volume": 10786430.0}, {"date": "2024-02-09", "close": 43.38, "volume": 15681730.0}, {"date": "2024-02-12", "close": 43.61, "volume": 15520360.0}, {"date": "2024-02-13", "close": 42.69, "volume": 13093000.0}, {"date": "2024-02-14", "close": 43.88, "volume": 10661760.0}, {"date": "2024-02-15", "close": 44.46, "volume": 23480210.0}, {"date": "2024-02-16", "close": 44.57, "volume": 33968320.0}, {"date": "2024-02-20", "close": 41.32, "volume": 18770150.0}, {"date": "2024-02-21", "close": 40.75, "volume": 12370890.0}, {"date": "2024-02-22", "close": 40.84, "volume": 12686670.0}, {"date": "2024-02-23", "close": 41.28, "volume": 15689880.0}, {"date": "2024-02-26", "close": 40.35, "volume": 10031210.0}, {"date": "2024-02-27", "close": 41.48, "volume": 10007450.0}, {"date": "2024-02-28", "close": 42.33, "volume": 8178199.0}, {"date": "2024-02-29", "close": 43.32, "volume": 9665101.0}, {"date": "2024-03-01", "close": 43.53, "volume": 6388597.0}, {"date": "2024-03-04", "close": 44.87, "volume": 13639770.0}, {"date": "2024-03-05", "close": 42.62, "volume": 9287632.0}, {"date": "2024-03-06", "close": 41.63, "volume": 7788018.0}, {"date": "2024-03-07", "close": 42.58, "volume": 7887877.0}, {"date": "2024-03-08", "close": 41.74, "volume": 10334390.0}, {"date": "2024-03-11", "close": 41.62, "volume": 7404699.0}, {"date": "2024-03-12", "close": 42.34, "volume": 8393779.0}, {"date": "2024-03-13", "close": 42.24, "volume": 8342415.0}, {"date": "2024-03-14", "close": 42.11, "volume": 6405582.0}, {"date": "2024-03-15", "close": 41.78, "volume": 8657351.0}, {"date": "2024-03-18", "close": 43.52, "volume": 12015800.0}, {"date": "2024-03-19", "close": 43.78, "volume": 9023887.0}, {"date": "2024-03-20", "close": 46.27, "volume": 16165890.0}, {"date": "2024-03-21", "close": 47.95, "volume": 15299640.0}, {"date": "2024-03-22", "close": 47.2, "volume": 9597831.0}, {"date": "2024-03-25", "close": 47.32, "volume": 7830340.0}, {"date": "2024-03-26", "close": 48.68, "volume": 9797566.0}, {"date": "2024-03-27", "close": 45.35, "volume": 30426690.0}, {"date": "2024-03-28", "close": 45.41, "volume": 11663920.0}, {"date": "2024-04-01", "close": 44.94, "volume": 9038751.0}, {"date": "2024-04-02", "close": 44.71, "volume": 10422760.0}, {"date": "2024-04-03", "close": 44.76, "volume": 8259177.0}, {"date": "2024-04-04", "close": 45.37, "volume": 16472480.0}, {"date": "2024-04-05", "close": 47.2, "volume": 12985260.0}, {"date": "2024-04-08", "close": 45.51, "volume": 10143320.0}, {"date": "2024-04-09", "close": 45.54, "volume": 7170730.0}, {"date": "2024-04-10", "close": 44.98, "volume": 7650873.0}, {"date": "2024-04-11", "close": 45.44, "volume": 5145234.0}, {"date": "2024-04-12", "close": 44.22, "volume": 6673615.0}, {"date": "2024-04-15", "close": 43.72, "volume": 7450677.0}, {"date": "2024-04-16", "close": 44.94, "volume": 10623600.0}, {"date": "2024-04-17", "close": 42.21, "volume": 13366070.0}, {"date": "2024-04-18", "close": 41.64, "volume": 10902800.0}, {"date": "2024-04-19", "close": 40.68, "volume": 11690490.0}, {"date": "2024-04-22", "close": 40.55, "volume": 8204524.0}, {"date": "2024-04-23", "close": 41.21, "volume": 7082825.0}, {"date": "2024-04-24", "close": 40.85, "volume": 6701328.0}, {"date": "2024-04-25", "close": 41.09, "volume": 7690134.0}, {"date": "2024-04-26", "close": 43.13, "volume": 9077973.0}, {"date": "2024-04-29", "close": 42.78, "volume": 9577099.0}, {"date": "2024-04-30", "close": 41.56, "volume": 6773513.0}, {"date": "2024-05-01", "close": 41.82, "volume": 9322747.0}, {"date": "2024-05-02", "close": 43.03, "volume": 15550700.0}, {"date": "2024-05-03", "close": 41.82, "volume": 27186840.0}, {"date": "2024-05-06", "close": 44.07, "volume": 14642940.0}, {"date": "2024-05-07", "close": 43.3, "volume": 9965208.0}, {"date": "2024-05-08", "close": 42.81, "volume": 5918920.0}, {"date": "2024-05-09", "close": 44.03, "volume": 5895141.0}, {"date": "2024-05-10", "close": 43.27, "volume": 6904151.0}, {"date": "2024-05-13", "close": 43.21, "volume": 5648638.0}, {"date": "2024-05-14", "close": 44.13, "volume": 6185977.0}, {"date": "2024-05-15", "close": 46.15, "volume": 9575768.0}, {"date": "2024-05-16", "close": 44.97, "volume": 6885359.0}, {"date": "2024-05-17", "close": 44.21, "volume": 5715456.0}, {"date": "2024-05-20", "close": 44.72, "volume": 5042340.0}, {"date": "2024-05-21", "close": 43.38, "volume": 9550150.0}, {"date": "2024-05-22", "close": 41.9, "volume": 10008020.0}, {"date": "2024-05-23", "close": 40.6, "volume": 16905570.0}, {"date": "2024-05-24", "close": 40.81, "volume": 7234257.0}, {"date": "2024-05-28", "close": 36.61, "volume": 42197600.0}, {"date": "2024-05-29", "close": 35.96, "volume": 13235900.0}, {"date": "2024-05-30", "close": 35.82, "volume": 10458600.0}, {"date": "2024-05-31", "close": 35.13, "volume": 13213220.0}, {"date": "2024-06-03", "close": 35.52, "volume": 11956530.0}, {"date": "2024-06-04", "close": 35.52, "volume": 11110010.0}, {"date": "2024-06-05", "close": 36.66, "volume": 11388970.0}, {"date": "2024-06-06", "close": 37.56, "volume": 10193120.0}, {"date": "2024-06-07", "close": 36.89, "volume": 6448760.0}, {"date": "2024-06-10", "close": 38.05, "volume": 9141443.0}, {"date": "2024-06-11", "close": 38.24, "volume": 7042835.0}, {"date": "2024-06-12", "close": 38.89, "volume": 10334090.0}, {"date": "2024-06-13", "close": 38.98, "volume": 7929786.0}, {"date": "2024-06-14", "close": 38.91, "volume": 7305975.0}, {"date": "2024-06-17", "close": 41.95, "volume": 17104000.0}, {"date": "2024-06-18", "close": 43.25, "volume": 10585650.0}, {"date": "2024-06-20", "close": 43.0, "volume": 11603160.0}, {"date": "2024-06-21", "close": 41.99, "volume": 16377800.0}, {"date": "2024-06-24", "close": 40.01, "volume": 10177800.0}, {"date": "2024-06-25", "close": 38.0, "volume": 13089440.0}, {"date": "2024-06-26", "close": 37.67, "volume": 12200870.0}, {"date": "2024-06-27", "close": 37.11, "volume": 7758923.0}, {"date": "2024-06-28", "close": 38.17, "volume": 13803610.0}, {"date": "2024-07-01", "close": 37.3, "volume": 10225920.0}, {"date": "2024-07-02", "close": 36.94, "volume": 7648583.0}, {"date": "2024-07-03", "close": 37.44, "volume": 4486663.0}, {"date": "2024-07-05", "close": 37.07, "volume": 5939529.0}, {"date": "2024-07-08", "close": 37.59, "volume": 7395088.0}, {"date": "2024-07-09", "close": 36.74, "volume": 7046092.0}, {"date": "2024-07-10", "close": 36.64, "volume": 6985362.0}, {"date": "2024-07-11", "close": 37.15, "volume": 6357285.0}, {"date": "2024-07-12", "close": 37.86, "volume": 7911149.0}, {"date": "2024-07-15", "close": 39.48, "volume": 10798960.0}, {"date": "2024-07-16", "close": 39.81, "volume": 7060551.0}, {"date": "2024-07-17", "close": 38.35, "volume": 8479910.0}, {"date": "2024-07-18", "close": 36.67, "volume": 7846221.0}, {"date": "2024-07-19", "close": 36.93, "volume": 5891264.0}, {"date": "2024-07-22", "close": 36.84, "volume": 8270127.0}, {"date": "2024-07-23", "close": 37.78, "volume": 4517860.0}, {"date": "2024-07-24", "close": 35.86, "volume": 6939909.0}, {"date": "2024-07-25", "close": 35.78, "volume": 5666127.0}, {"date": "2024-07-26", "close": 36.3, "volume": 4833497.0}, {"date": "2024-07-29", "close": 36.73, "volume": 7040815.0}, {"date": "2024-07-30", "close": 35.87, "volume": 7613859.0}, {"date": "2024-07-31", "close": 36.95, "volume": 8311569.0}, {"date": "2024-08-01", "close": 35.49, "volume": 16267910.0}, {"date": "2024-08-02", "close": 32.02, "volume": 23078940.0}, {"date": "2024-08-05", "close": 31.8, "volume": 17236020.0}, {"date": "2024-08-06", "close": 31.38, "volume": 10401000.0}, {"date": "2024-08-07", "close": 30.14, "volume": 11303420.0}, {"date": "2024-08-08", "close": 30.54, "volume": 7992890.0}, {"date": "2024-08-09", "close": 30.34, "volume": 8549253.0}, {"date": "2024-08-12", "close": 29.85, "volume": 8696031.0}, {"date": "2024-08-13", "close": 31.44, "volume": 13451820.0}, {"date": "2024-08-14", "close": 32.06, "volume": 21549770.0}, {"date": "2024-08-15", "close": 34.14, "volume": 13762270.0}, {"date": "2024-08-16", "close": 34.14, "volume": 9454325.0}, {"date": "2024-08-19", "close": 34.41, "volume": 7282971.0}, {"date": "2024-08-20", "close": 34.8, "volume": 8744072.0}, {"date": "2024-08-21", "close": 35.92, "volume": 8820112.0}, {"date": "2024-08-22", "close": 35.25, "volume": 7194004.0}, {"date": "2024-08-23", "close": 36.37, "volume": 7270673.0}, {"date": "2024-08-26", "close": 35.09, "volume": 7566039.0}, {"date": "2024-08-27", "close": 35.33, "volume": 5445658.0}, {"date": "2024-08-28", "close": 34.35, "volume": 6182632.0}, {"date": "2024-08-29", "close": 33.89, "volume": 7191620.0}, {"date": "2024-08-30", "close": 34.5, "volume": 7568781.0}, {"date": "2024-09-03", "close": 33.65, "volume": 7667902.0}, {"date": "2024-09-04", "close": 34.28, "volume": 5708419.0}, {"date": "2024-09-05", "close": 35.73, "volume": 9079438.0}, {"date": "2024-09-06", "close": 35.11, "volume": 9822411.0}, {"date": "2024-09-09", "close": 36.11, "volume": 8176643.0}, {"date": "2024-09-10", "close": 36.61, "volume": 9705411.0}, {"date": "2024-09-11", "close": 38.44, "volume": 12208970.0}, {"date": "2024-09-12", "close": 38.59, "volume": 12734970.0}, {"date": "2024-09-13", "close": 37.8, "volume": 9946119.0}, {"date": "2024-09-16", "close": 38.24, "volume": 8610706.0}, {"date": "2024-09-17", "close": 38.95, "volume": 9093111.0}, {"date": "2024-09-18", "close": 38.07, "volume": 8237256.0}, {"date": "2024-09-19", "close": 39.27, "volume": 7430002.0}, {"date": "2024-09-20", "close": 39.28, "volume": 7375479.0}, {"date": "2024-09-23", "close": 39.63, "volume": 9223224.0}, {"date": "2024-09-24", "close": 39.14, "volume": 8056465.0}, {"date": "2024-09-25", "close": 41.1, "volume": 19885190.0}, {"date": "2024-09-26", "close": 40.94, "volume": 9379435.0}, {"date": "2024-09-27", "close": 40.36, "volume": 7163131.0}, {"date": "2024-09-30", "close": 39.2, "volume": 7822734.0}, {"date": "2024-10-01", "close": 38.25, "volume": 9536430.0}, {"date": "2024-10-02", "close": 37.67, "volume": 7181452.0}, {"date": "2024-10-03", "close": 38.0, "volume": 6079582.0}, {"date": "2024-10-04", "close": 39.28, "volume": 6757398.0}, {"date": "2024-10-07", "close": 37.8, "volume": 8345064.0}, {"date": "2024-10-08", "close": 37.5, "volume": 6697650.0}, {"date": "2024-10-09", "close": 38.28, "volume": 5402099.0}, {"date": "2024-10-10", "close": 38.04, "volume": 4920575.0}, {"date": "2024-10-11", "close": 38.44, "volume": 8410745.0}, {"date": "2024-10-14", "close": 37.93, "volume": 7343117.0}, {"date": "2024-10-15", "close": 38.14, "volume": 6921780.0}, {"date": "2024-10-16", "close": 37.2, "volume": 6953194.0}, {"date": "2024-10-17", "close": 37.65, "volume": 7753583.0}, {"date": "2024-10-18", "close": 38.46, "volume": 7605763.0}, {"date": "2024-10-21", "close": 37.16, "volume": 11964650.0}, {"date": "2024-10-22", "close": 37.67, "volume": 5420227.0}, {"date": "2024-10-23", "close": 36.6, "volume": 4120346.0}, {"date": "2024-10-24", "close": 36.78, "volume": 4091017.0}, {"date": "2024-10-25", "close": 36.47, "volume": 8753430.0}, {"date": "2024-10-28", "close": 36.56, "volume": 7903803.0}, {"date": "2024-10-29", "close": 36.77, "volume": 6928742.0}, {"date": "2024-10-30", "close": 36.87, "volume": 4831932.0}, {"date": "2024-10-31", "close": 35.32, "volume": 7213732.0}, {"date": "2024-11-01", "close": 35.69, "volume": 5484027.0}, {"date": "2024-11-04", "close": 35.69, "volume": 6489459.0}, {"date": "2024-11-05", "close": 36.45, "volume": 6914473.0}, {"date": "2024-11-06", "close": 38.25, "volume": 13211670.0}, {"date": "2024-11-07", "close": 38.98, "volume": 25107820.0}, {"date": "2024-11-08", "close": 40.13, "volume": 30274860.0}, {"date": "2024-11-11", "close": 43.21, "volume": 18493090.0}, {"date": "2024-11-12", "close": 41.71, "volume": 12019900.0}, {"date": "2024-11-13", "close": 41.88, "volume": 9168937.0}, {"date": "2024-11-14", "close": 41.14, "volume": 6573455.0}, {"date": "2024-11-15", "close": 39.84, "volume": 11524600.0}, {"date": "2024-11-18", "close": 42.35, "volume": 12768920.0}, {"date": "2024-11-19", "close": 43.21, "volume": 7812615.0}, {"date": "2024-11-20", "close": 43.8, "volume": 6420572.0}, {"date": "2024-11-21", "close": 43.55, "volume": 6107679.0}, {"date": "2024-11-22", "close": 43.09, "volume": 7618407.0}, {"date": "2024-11-25", "close": 43.0, "volume": 9387304.0}, {"date": "2024-11-26", "close": 43.06, "volume": 5694072.0}, {"date": "2024-11-27", "close": 43.03, "volume": 6484695.0}, {"date": "2024-11-29", "close": 43.65, "volume": 3610727.0}, {"date": "2024-12-02", "close": 43.93, "volume": 6108771.0}, {"date": "2024-12-03", "close": 43.97, "volume": 4666926.0}, {"date": "2024-12-04", "close": 44.77, "volume": 10968620.0}, {"date": "2024-12-05", "close": 44.84, "volume": 6094682.0}, {"date": "2024-12-06", "close": 44.26, "volume": 11350550.0}, {"date": "2024-12-09", "close": 42.48, "volume": 8211267.0}, {"date": "2024-12-10", "close": 41.7, "volume": 5668383.0}, {"date": "2024-12-11", "close": 41.65, "volume": 5033844.0}, {"date": "2024-12-12", "close": 41.47, "volume": 5247789.0}, {"date": "2024-12-13", "close": 39.88, "volume": 10980100.0}, {"date": "2024-12-16", "close": 39.24, "volume": 7540367.0}, {"date": "2024-12-17", "close": 40.72, "volume": 12900450.0}, {"date": "2024-12-18", "close": 38.75, "volume": 9938248.0}, {"date": "2024-12-19", "close": 39.4, "volume": 9804362.0}, {"date": "2024-12-20", "close": 40.35, "volume": 12514890.0}, {"date": "2024-12-23", "close": 38.34, "volume": 8111047.0}, {"date": "2024-12-24", "close": 38.57, "volume": 3171217.0}, {"date": "2024-12-26", "close": 38.46, "volume": 4779241.0}, {"date": "2024-12-27", "close": 37.92, "volume": 4366242.0}, {"date": "2024-12-30", "close": 37.1, "volume": 6429988.0}, {"date": "2024-12-31", "close": 37.2, "volume": 6563196.0}, {"date": "2025-01-02", "close": 36.29, "volume": 6824405.0}, {"date": "2025-01-03", "close": 37.45, "volume": 7490446.0}, {"date": "2025-01-06", "close": 37.25, "volume": 8485016.0}, {"date": "2025-01-07", "close": 37.36, "volume": 9427985.0}, {"date": "2025-01-08", "close": 38.35, "volume": 10333060.0}, {"date": "2025-01-10", "close": 39.49, "volume": 11490680.0}, {"date": "2025-01-13", "close": 39.83, "volume": 6893747.0}, {"date": "2025-01-14", "close": 40.0, "volume": 7363754.0}, {"date": "2025-01-15", "close": 38.72, "volume": 15576040.0}, {"date": "2025-01-16", "close": 39.68, "volume": 9748908.0}, {"date": "2025-01-17", "close": 39.29, "volume": 7145399.0}, {"date": "2025-01-21", "close": 41.51, "volume": 8708152.0}, {"date": "2025-01-22", "close": 40.98, "volume": 6902022.0}, {"date": "2025-01-23", "close": 41.51, "volume": 3781774.0}, {"date": "2025-01-24", "close": 41.34, "volume": 4881400.0}, {"date": "2025-01-27", "close": 41.11, "volume": 5941590.0}, {"date": "2025-01-28", "close": 42.0, "volume": 6114869.0}, {"date": "2025-01-29", "close": 41.9, "volume": 4023330.0}, {"date": "2025-01-30", "close": 42.73, "volume": 4884293.0}, {"date": "2025-01-31", "close": 41.95, "volume": 5133255.0}, {"date": "2025-02-03", "close": 41.39, "volume": 6101441.0}, {"date": "2025-02-04", "close": 41.75, "volume": 12385780.0}, {"date": "2025-02-05", "close": 42.24, "volume": 6358377.0}, {"date": "2025-02-06", "close": 42.44, "volume": 5432212.0}, {"date": "2025-02-07", "close": 42.28, "volume": 6561843.0}, {"date": "2025-02-10", "close": 42.84, "volume": 7204570.0}, {"date": "2025-02-11", "close": 43.44, "volume": 7826240.0}, {"date": "2025-02-12", "close": 45.44, "volume": 9408243.0}, {"date": "2025-02-13", "close": 46.45, "volume": 22036140.0}, {"date": "2025-02-14", "close": 53.49, "volume": 48335410.0}, {"date": "2025-02-18", "close": 51.49, "volume": 20454420.0}, {"date": "2025-02-19", "close": 50.78, "volume": 14695680.0}, {"date": "2025-02-20", "close": 49.44, "volume": 12214360.0}, {"date": "2025-02-21", "close": 45.57, "volume": 16268550.0}, {"date": "2025-02-24", "close": 44.27, "volume": 11817350.0}, {"date": "2025-02-25", "close": 42.51, "volume": 21571010.0}, {"date": "2025-02-26", "close": 43.36, "volume": 13410300.0}, {"date": "2025-02-27", "close": 42.74, "volume": 7727972.0}, {"date": "2025-02-28", "close": 43.86, "volume": 6215541.0}, {"date": "2025-03-03", "close": 41.59, "volume": 9420144.0}, {"date": "2025-03-04", "close": 41.3, "volume": 15532240.0}, {"date": "2025-03-05", "close": 43.41, "volume": 11665140.0}, {"date": "2025-03-06", "close": 40.1, "volume": 10642110.0}, {"date": "2025-03-07", "close": 39.41, "volume": 20418310.0}, {"date": "2025-03-10", "close": 37.24, "volume": 14553250.0}, {"date": "2025-03-11", "close": 38.66, "volume": 14825590.0}, {"date": "2025-03-12", "close": 38.63, "volume": 10191190.0}, {"date": "2025-03-13", "close": 36.99, "volume": 6674149.0}, {"date": "2025-03-14", "close": 37.87, "volume": 8750092.0}, {"date": "2025-03-17", "close": 38.73, "volume": 7806275.0}, {"date": "2025-03-18", "close": 36.91, "volume": 7783041.0}, {"date": "2025-03-19", "close": 38.54, "volume": 9329436.0}, {"date": "2025-03-20", "close": 38.44, "volume": 8991707.0}, {"date": "2025-03-21", "close": 39.49, "volume": 9574292.0}, {"date": "2025-03-24", "close": 40.52, "volume": 7661393.0}, {"date": "2025-03-25", "close": 38.95, "volume": 13400350.0}, {"date": "2025-03-26", "close": 37.68, "volume": 8121453.0}, {"date": "2025-03-27", "close": 37.04, "volume": 6963404.0}, {"date": "2025-03-28", "close": 35.29, "volume": 10970480.0}, {"date": "2025-03-31", "close": 33.21, "volume": 15060630.0}, {"date": "2025-04-01", "close": 33.19, "volume": 13021560.0}, {"date": "2025-04-02", "close": 34.43, "volume": 9940538.0}, {"date": "2025-04-03", "close": 32.4, "volume": 15733150.0}, {"date": "2025-04-04", "close": 31.67, "volume": 18112640.0}, {"date": "2025-04-07", "close": 32.88, "volume": 18918830.0}, {"date": "2025-04-08", "close": 31.89, "volume": 13191350.0}, {"date": "2025-04-09", "close": 35.84, "volume": 19328520.0}, {"date": "2025-04-10", "close": 34.73, "volume": 10684820.0}, {"date": "2025-04-11", "close": 34.22, "volume": 13136750.0}, {"date": "2025-04-14", "close": 34.23, "volume": 6834308.0}, {"date": "2025-04-15", "close": 33.54, "volume": 11714970.0}, {"date": "2025-04-16", "close": 33.62, "volume": 9763156.0}, {"date": "2025-04-17", "close": 33.61, "volume": 9361084.0}, {"date": "2025-04-21", "close": 32.44, "volume": 7551095.0}, {"date": "2025-04-22", "close": 33.47, "volume": 8129286.0}, {"date": "2025-04-23", "close": 34.05, "volume": 9855718.0}, {"date": "2025-04-24", "close": 34.18, "volume": 7567207.0}, {"date": "2025-04-25", "close": 33.79, "volume": 10432750.0}, {"date": "2025-04-28", "close": 33.28, "volume": 10693450.0}, {"date": "2025-04-29", "close": 33.22, "volume": 9088090.0}, {"date": "2025-04-30", "close": 33.29, "volume": 6613867.0}, {"date": "2025-05-01", "close": 33.26, "volume": 8303681.0}, {"date": "2025-05-02", "close": 34.25, "volume": 8571540.0}, {"date": "2025-05-05", "close": 34.13, "volume": 7359976.0}, {"date": "2025-05-06", "close": 33.58, "volume": 8267069.0}, {"date": "2025-05-07", "close": 34.67, "volume": 9508589.0}, {"date": "2025-05-08", "close": 35.35, "volume": 24649820.0}, {"date": "2025-05-09", "close": 36.23, "volume": 27374040.0}, {"date": "2025-05-12", "close": 37.93, "volume": 14913630.0}, {"date": "2025-05-13", "close": 37.68, "volume": 12342280.0}, {"date": "2025-05-14", "close": 38.25, "volume": 8551504.0}, {"date": "2025-05-15", "close": 36.61, "volume": 11260870.0}, {"date": "2025-05-16", "close": 36.9, "volume": 6963852.0}, {"date": "2025-05-19", "close": 37.2, "volume": 7112165.0}, {"date": "2025-05-20", "close": 36.07, "volume": 7962179.0}, {"date": "2025-05-21", "close": 35.54, "volume": 9293668.0}, {"date": "2025-05-22", "close": 34.87, "volume": 9636515.0}, {"date": "2025-05-23", "close": 35.08, "volume": 6507923.0}, {"date": "2025-05-27", "close": 35.55, "volume": 7062860.0}, {"date": "2025-05-28", "close": 35.02, "volume": 5457166.0}, {"date": "2025-05-29", "close": 35.6, "volume": 10732690.0}, {"date": "2025-05-30", "close": 35.88, "volume": 10091200.0}, {"date": "2025-06-02", "close": 33.73, "volume": 25392240.0}, {"date": "2025-06-03", "close": 34.32, "volume": 9982133.0}, {"date": "2025-06-04", "close": 34.84, "volume": 6015058.0}, {"date": "2025-06-05", "close": 33.73, "volume": 10645350.0}, {"date": "2025-06-06", "close": 35.81, "volume": 11951770.0}, {"date": "2025-06-09", "close": 36.2, "volume": 6907958.0}, {"date": "2025-06-10", "close": 37.56, "volume": 11501380.0}, {"date": "2025-06-11", "close": 37.88, "volume": 8741349.0}, {"date": "2025-06-12", "close": 37.98, "volume": 6786556.0}, {"date": "2025-06-13", "close": 36.5, "volume": 10173530.0}, {"date": "2025-06-16", "close": 37.86, "volume": 7289663.0}, {"date": "2025-06-17", "close": 38.12, "volume": 7767149.0}, {"date": "2025-06-18", "close": 39.6, "volume": 10403930.0}, {"date": "2025-06-20", "close": 40.51, "volume": 14059930.0}, {"date": "2025-06-23", "close": 41.46, "volume": 8010004.0}, {"date": "2025-06-24", "close": 42.81, "volume": 10165650.0}, {"date": "2025-06-25", "close": 42.74, "volume": 8073778.0}, {"date": "2025-06-26", "close": 42.23, "volume": 8362775.0}, {"date": "2025-06-27", "close": 42.89, "volume": 13952720.0}, {"date": "2025-06-30", "close": 42.89, "volume": 8004644.0}, {"date": "2025-07-01", "close": 41.99, "volume": 11503660.0}, {"date": "2025-07-02", "close": 41.32, "volume": 14249550.0}, {"date": "2025-07-03", "close": 40.77, "volume": 6794721.0}, {"date": "2025-07-07", "close": 40.58, "volume": 8148125.0}, {"date": "2025-07-08", "close": 42.34, "volume": 10439330.0}, {"date": "2025-07-09", "close": 42.8, "volume": 5938879.0}, {"date": "2025-07-10", "close": 44.57, "volume": 10695100.0}, {"date": "2025-07-11", "close": 42.98, "volume": 7201885.0}, {"date": "2025-07-14", "close": 43.79, "volume": 8374431.0}, {"date": "2025-07-15", "close": 43.8, "volume": 8664605.0}, {"date": "2025-07-16", "close": 43.36, "volume": 6089240.0}, {"date": "2025-07-17", "close": 43.94, "volume": 8893982.0}, {"date": "2025-07-18", "close": 43.72, "volume": 4734477.0}, {"date": "2025-07-21", "close": 44.47, "volume": 7851524.0}, {"date": "2025-07-22", "close": 44.56, "volume": 8777378.0}, {"date": "2025-07-23", "close": 44.82, "volume": 6270479.0}, {"date": "2025-07-24", "close": 44.04, "volume": 6228409.0}, {"date": "2025-07-25", "close": 44.86, "volume": 4773619.0}, {"date": "2025-07-28", "close": 44.28, "volume": 6573247.0}, {"date": "2025-07-29", "close": 43.6, "volume": 7805642.0}, {"date": "2025-07-30", "close": 45.75, "volume": 18798300.0}, {"date": "2025-07-31", "close": 45.04, "volume": 11812540.0}, {"date": "2025-08-01", "close": 43.73, "volume": 6812518.0}, {"date": "2025-08-04", "close": 45.05, "volume": 7101686.0}, {"date": "2025-08-05", "close": 44.94, "volume": 9050589.0}, {"date": "2025-08-06", "close": 45.36, "volume": 14980270.0}, {"date": "2025-08-07", "close": 45.2, "volume": 23654340.0}, {"date": "2025-08-08", "close": 42.88, "volume": 16820650.0}, {"date": "2025-08-11", "close": 42.73, "volume": 8910855.0}, {"date": "2025-08-12", "close": 43.1, "volume": 7114327.0}, {"date": "2025-08-13", "close": 43.16, "volume": 8364385.0}, {"date": "2025-08-14", "close": 43.67, "volume": 6984838.0}, {"date": "2025-08-15", "close": 44.94, "volume": 9604112.0}, {"date": "2025-08-18", "close": 45.7, "volume": 11730480.0}, {"date": "2025-08-19", "close": 45.02, "volume": 10695480.0}, {"date": "2025-08-20", "close": 45.65, "volume": 6763722.0}, {"date": "2025-08-21", "close": 46.09, "volume": 6845699.0}, {"date": "2025-08-22", "close": 47.18, "volume": 6727458.0}, {"date": "2025-08-25", "close": 46.91, "volume": 5457826.0}, {"date": "2025-08-26", "close": 47.71, "volume": 5818367.0}, {"date": "2025-08-27", "close": 47.8, "volume": 7069228.0}, {"date": "2025-08-28", "close": 48.23, "volume": 6169161.0}, {"date": "2025-08-29", "close": 47.98, "volume": 4848387.0}, {"date": "2025-09-02", "close": 47.91, "volume": 6202100.0}, {"date": "2025-09-03", "close": 47.68, "volume": 5705620.0}, {"date": "2025-09-04", "close": 47.4, "volume": 11376120.0}, {"date": "2025-09-05", "close": 46.56, "volume": 8425624.0}, {"date": "2025-09-08", "close": 46.32, "volume": 7800782.0}, {"date": "2025-09-09", "close": 45.91, "volume": 5757480.0}, {"date": "2025-09-10", "close": 45.65, "volume": 5771675.0}, {"date": "2025-09-11", "close": 45.87, "volume": 7508450.0}, {"date": "2025-09-12", "close": 43.98, "volume": 14186460.0}, {"date": "2025-09-15", "close": 42.83, "volume": 10876520.0}, {"date": "2025-09-16", "close": 42.875, "volume": 7609145.0}, {"date": "2025-09-17", "close": 42.64, "volume": 8495825.0}, {"date": "2025-09-18", "close": 43.3, "volume": 10252580.0}, {"date": "2025-09-19", "close": 43.45, "volume": 9093923.0}, {"date": "2025-09-22", "close": 43.84, "volume": 9810900.0}, {"date": "2025-09-23", "close": 43.27, "volume": 7839908.0}, {"date": "2025-09-24", "close": 42.95, "volume": 9932739.0}, {"date": "2025-09-25", "close": 42.92, "volume": 7073294.0}, {"date": "2025-09-26", "close": 42.32, "volume": 8828017.0}, {"date": "2025-09-29", "close": 42.305, "volume": 10037820.0}, {"date": "2025-09-30", "close": 37.4, "volume": 44857280.0}, {"date": "2025-10-01", "close": 35.16, "volume": 33047300.0}, {"date": "2025-10-02", "close": 34.89, "volume": 31316710.0}, {"date": "2025-10-03", "close": 35.37, "volume": 22317190.0}, {"date": "2025-10-06", "close": 34.98, "volume": 17537860.0}, {"date": "2025-10-07", "close": 32.95, "volume": 29236800.0}, {"date": "2025-10-08", "close": 33.98, "volume": 26902350.0}, {"date": "2025-10-09", "close": 35.2, "volume": 27112590.0}, {"date": "2025-10-10", "close": 32.69, "volume": 31596080.0}, {"date": "2025-10-13", "close": 33.58, "volume": 15266750.0}, {"date": "2025-10-14", "close": 34.36, "volume": 13940760.0}, {"date": "2025-10-15", "close": 35.5, "volume": 15845230.0}, {"date": "2025-10-16", "close": 35.19, "volume": 12034950.0}, {"date": "2025-10-17", "close": 34.1, "volume": 11104900.0}, {"date": "2025-10-20", "close": 33.6, "volume": 13441130.0}, {"date": "2025-10-21", "close": 33.62, "volume": 13334690.0}, {"date": "2025-10-22", "close": 34.7, "volume": 18174940.0}, {"date": "2025-10-23", "close": 34.7, "volume": 12398830.0}, {"date": "2025-10-24", "close": 33.0, "volume": 22562590.0}, {"date": "2025-10-27", "close": 32.96, "volume": 18139360.0}, {"date": "2025-10-28", "close": 31.16, "volume": 36673110.0}, {"date": "2025-10-29", "close": 30.65, "volume": 16425610.0}, {"date": "2025-10-30", "close": 30.14, "volume": 13789900.0}, {"date": "2025-10-31", "close": 30.59, "volume": 15357950.0}, {"date": "2025-11-03", "close": 30.57, "volume": 14778070.0}, {"date": "2025-11-04", "close": 28.61, "volume": 22291600.0}, {"date": "2025-11-05", "close": 27.92, "volume": 17147640.0}, {"date": "2025-11-06", "close": 27.98, "volume": 34632250.0}, {"date": "2025-11-07", "close": 30.4, "volume": 41991430.0}, {"date": "2025-11-10", "close": 30.54, "volume": 31353460.0}, {"date": "2025-11-11", "close": 30.495, "volume": 13289110.0}, {"date": "2025-11-12", "close": 31.51, "volume": 19200070.0}, {"date": "2025-11-13", "close": 29.69, "volume": 26775320.0}, {"date": "2025-11-14", "close": 29.58, "volume": 17293810.0}, {"date": "2025-11-17", "close": 28.82, "volume": 12452860.0}, {"date": "2025-11-18", "close": 29.37, "volume": 9264663.0}, {"date": "2025-11-19", "close": 29.02, "volume": 9752130.0}, {"date": "2025-11-20", "close": 29.0, "volume": 11121890.0}, {"date": "2025-11-21", "close": 29.99, "volume": 14841850.0}, {"date": "2025-11-24", "close": 29.44, "volume": 14622740.0}, {"date": "2025-11-25", "close": 31.67, "volume": 22283290.0}, {"date": "2025-11-26", "close": 32.2, "volume": 14174290.0}, {"date": "2025-11-28", "close": 33.16, "volume": 7700508.0}, {"date": "2025-12-01", "close": 33.87, "volume": 14207940.0}, {"date": "2025-12-02", "close": 33.61, "volume": 10662550.0}, {"date": "2025-12-03", "close": 34.55, "volume": 11895650.0}, {"date": "2025-12-04", "close": 35.19, "volume": 19130020.0}, {"date": "2025-12-05", "close": 34.0, "volume": 19389820.0}, {"date": "2025-12-08", "close": 35.56, "volume": 12738190.0}, {"date": "2025-12-09", "close": 34.94, "volume": 8545275.0}, {"date": "2025-12-10", "close": 34.63, "volume": 6702210.0}, {"date": "2025-12-11", "close": 34.89, "volume": 6535373.0}, {"date": "2025-12-12", "close": 35.52, "volume": 11121250.0}, {"date": "2025-12-15", "close": 35.59, "volume": 8610570.0}, {"date": "2025-12-16", "close": 34.54, "volume": 8935222.0}, {"date": "2025-12-17", "close": 34.05, "volume": 12124960.0}, {"date": "2025-12-18", "close": 34.19, "volume": 9399892.0}, {"date": "2025-12-19", "close": 34.21, "volume": 12671750.0}, {"date": "2025-12-22", "close": 34.9, "volume": 8612381.0}, {"date": "2025-12-23", "close": 34.54, "volume": 8374521.0}, {"date": "2025-12-24", "close": 34.46, "volume": 2796068.0}, {"date": "2025-12-26", "close": 34.88, "volume": 5487617.0}, {"date": "2025-12-29", "close": 34.54, "volume": 6926523.0}, {"date": "2025-12-30", "close": 34.76, "volume": 5855861.0}, {"date": "2025-12-31", "close": 34.46, "volume": 6317592.0}, {"date": "2026-01-02", "close": 35.66, "volume": 10158240.0}, {"date": "2026-01-05", "close": 36.24, "volume": 7683925.0}, {"date": "2026-01-06", "close": 34.95, "volume": 10131370.0}, {"date": "2026-01-07", "close": 34.66, "volume": 13272060.0}, {"date": "2026-01-08", "close": 35.98, "volume": 12424990.0}, {"date": "2026-01-09", "close": 35.17, "volume": 9605851.0}, {"date": "2026-01-12", "close": 34.96, "volume": 8440281.0}, {"date": "2026-01-13", "close": 34.05, "volume": 9139968.0}, {"date": "2026-01-14", "close": 34.32, "volume": 11100480.0}, {"date": "2026-01-15", "close": 35.46, "volume": 12584020.0}, {"date": "2026-01-16", "close": 32.62, "volume": 28029940.0}, {"date": "2026-01-20", "close": 32.25, "volume": 17499200.0}, {"date": "2026-01-21", "close": 31.58, "volume": 11483730.0}, {"date": "2026-01-22", "close": 31.62, "volume": 17973200.0}, {"date": "2026-01-23", "close": 29.97, "volume": 17140560.0}, {"date": "2026-01-26", "close": 30.58, "volume": 15616350.0}, {"date": "2026-01-27", "close": 30.11, "volume": 12058660.0}, {"date": "2026-01-28", "close": 30.12, "volume": 11391800.0}, {"date": "2026-01-29", "close": 29.94, "volume": 15953980.0}, {"date": "2026-01-30", "close": 27.51, "volume": 26511120.0}, {"date": "2026-02-02", "close": 27.42, "volume": 17359510.0}, {"date": "2026-02-03", "close": 26.76, "volume": 16586560.0}, {"date": "2026-02-04", "close": 27.24, "volume": 15474440.0}, {"date": "2026-02-05", "close": 25.52, "volume": 15607280.0}, {"date": "2026-02-06", "close": 26.62, "volume": 17740670.0}, {"date": "2026-02-09", "close": 27.22, "volume": 12417630.0}, {"date": "2026-02-10", "close": 27.12, "volume": 18726000.0}, {"date": "2026-02-11", "close": 26.3, "volume": 11632090.0}, {"date": "2026-02-12", "close": 25.16, "volume": 28707910.0}, {"date": "2026-02-13", "close": 21.76, "volume": 65835000.0}, {"date": "2026-02-17", "close": 22.59, "volume": 25552980.0}, {"date": "2026-02-18", "close": 23.21, "volume": 19849190.0}, {"date": "2026-02-19", "close": 22.49, "volume": 13529610.0}, {"date": "2026-02-20", "close": 22.31, "volume": 11779250.0}, {"date": "2026-02-23", "close": 21.81, "volume": 13838250.0}, {"date": "2026-02-24", "close": 22.37, "volume": 12468270.0}, {"date": "2026-02-25", "close": 22.94, "volume": 10845440.0}, {"date": "2026-02-26", "close": 23.49, "volume": 12650120.0}, {"date": "2026-02-27", "close": 23.84, "volume": 18102340.0}, {"date": "2026-03-02", "close": 23.82, "volume": 13431950.0}, {"date": "2026-03-03", "close": 24.45, "volume": 16791060.0}, {"date": "2026-03-04", "close": 25.43, "volume": 20249620.0}, {"date": "2026-03-05", "close": 25.46, "volume": 16667890.0}, {"date": "2026-03-06", "close": 25.15, "volume": 12103850.0}, {"date": "2026-03-09", "close": 25.16, "volume": 14989710.0}, {"date": "2026-03-10", "close": 25.14, "volume": 12336130.0}, {"date": "2026-03-11", "close": 25.57, "volume": 15199210.0}, {"date": "2026-03-12", "close": 25.56, "volume": 14743730.0}, {"date": "2026-03-13", "close": 25.87, "volume": 11303420.0}, {"date": "2026-03-16", "close": 24.895, "volume": 12354270.0}, {"date": "2026-03-17", "close": 25.22, "volume": 14168300.0}, {"date": "2026-03-18", "close": 25.28, "volume": 15677330.0}, {"date": "2026-03-19", "close": 24.91, "volume": 11609730.0}, {"date": "2026-03-20", "close": 23.67, "volume": 15448540.0}, {"date": "2026-03-23", "close": 23.96, "volume": 18237530.0}, {"date": "2026-03-24", "close": 23.31, "volume": 16116250.0}, {"date": "2026-03-25", "close": 21.42, "volume": 21157390.0}, {"date": "2026-03-26", "close": 21.27, "volume": 17041370.0}, {"date": "2026-03-27", "close": 20.72, "volume": 13678880.0}, {"date": "2026-03-30", "close": 20.93, "volume": 14711540.0}, {"date": "2026-03-31", "close": 21.62, "volume": 11952260.0}, {"date": "2026-04-01", "close": 22.16, "volume": 13290350.0}, {"date": "2026-04-02", "close": 23.16, "volume": 10212830.0}, {"date": "2026-04-06", "close": 22.9, "volume": 9352174.0}, {"date": "2026-04-07", "close": 22.95, "volume": 7909574.0}, {"date": "2026-04-08", "close": 23.94, "volume": 9945819.0}, {"date": "2026-04-09", "close": 22.25, "volume": 15539920.0}, {"date": "2026-04-10", "close": 22.23, "volume": 13028510.0}, {"date": "2026-04-13", "close": 22.51, "volume": 11593740.0}, {"date": "2026-04-14", "close": 22.96, "volume": 9978326.0}, {"date": "2026-04-15", "close": 23.64, "volume": 8415502.0}, {"date": "2026-04-16", "close": 23.74, "volume": 9865123.0}, {"date": "2026-04-17", "close": 22.82, "volume": 16240550.0}, {"date": "2026-04-20", "close": 22.89, "volume": 14588080.0}, {"date": "2026-04-21", "close": 22.99, "volume": 10759850.0}, {"date": "2026-04-22", "close": 22.47, "volume": 9558686.0}, {"date": "2026-04-23", "close": 22.17, "volume": 8881332.0}, {"date": "2026-04-24", "close": 23.18, "volume": 16289410.0}, {"date": "2026-04-27", "close": 23.53, "volume": 14012590.0}, {"date": "2026-04-28", "close": 23.4, "volume": 6684602.0}, {"date": "2026-04-29", "close": 23.14, "volume": 6608213.0}, {"date": "2026-04-30", "close": 23.32, "volume": 8070343.0}, {"date": "2026-05-01", "close": 23.0, "volume": 8090821.0}, {"date": "2026-05-04", "close": 23.57, "volume": 9207801.0}, {"date": "2026-05-05", "close": 24.17, "volume": 9580571.0}, {"date": "2026-05-06", "close": 23.92, "volume": 19315160.0}, {"date": "2026-05-07", "close": 25.22, "volume": 21597540.0}, {"date": "2026-05-08", "close": 25.52, "volume": 28569220.0}, {"date": "2026-05-11", "close": 24.51, "volume": 13589220.0}, {"date": "2026-05-12", "close": 24.61, "volume": 11729880.0}, {"date": "2026-05-13", "close": 25.03, "volume": 10027820.0}, {"date": "2026-05-14", "close": 25.15, "volume": 8469936.0}, {"date": "2026-05-15", "close": 25.0, "volume": 12984790.0}, {"date": "2026-05-18", "close": 25.78, "volume": 8227358.0}, {"date": "2026-05-19", "close": 25.54, "volume": 8197901.0}, {"date": "2026-05-20", "close": 25.01, "volume": 8561342.0}, {"date": "2026-05-21", "close": 25.4, "volume": 10083890.0}, {"date": "2026-05-22", "close": 25.12, "volume": 9815667.0}, {"date": "2026-05-26", "close": 23.81, "volume": 10991830.0}, {"date": "2026-05-27", "close": 25.07, "volume": 11822650.0}, {"date": "2026-05-28", "close": 24.53, "volume": 12718150.0}, {"date": "2026-05-29", "close": 24.49, "volume": 34301760.0}, {"date": "2026-06-01", "close": 26.33, "volume": 16002870.0}, {"date": "2026-06-02", "close": 25.3, "volume": 8486940.0}, {"date": "2026-06-03", "close": 25.11, "volume": 7226784.0}, {"date": "2026-06-04", "close": 25.37, "volume": 9390820.0}, {"date": "2026-06-05", "close": 24.93, "volume": 9416012.0}, {"date": "2026-06-08", "close": 24.78, "volume": 11628610.0}, {"date": "2026-06-09", "close": 27.59, "volume": 20304160.0}, {"date": "2026-06-10", "close": 28.79, "volume": 28884330.0}, {"date": "2026-06-11", "close": 30.02, "volume": 19296500.0}, {"date": "2026-06-12", "close": 29.0, "volume": 14371930.0}, {"date": "2026-06-15", "close": 28.79, "volume": 10608730.0}, {"date": "2026-06-16", "close": 28.51, "volume": 9487312.0}, {"date": "2026-06-17", "close": 26.32, "volume": 12962400.0}, {"date": "2026-06-18", "close": 26.39, "volume": 14980990.0}, {"date": "2026-06-22", "close": 25.65, "volume": 8125282.0}, {"date": "2026-06-23", "close": 25.15, "volume": 14777680.0}, {"date": "2026-06-24", "close": 24.53, "volume": 11698210.0}, {"date": "2026-06-25", "close": 23.1, "volume": 12562730.0}, {"date": "2026-06-26", "close": 25.7, "volume": 16724430.0}, {"date": "2026-06-29", "close": 25.8, "volume": 11266910.0}, {"date": "2026-06-30", "close": 25.26, "volume": 10951190.0}, {"date": "2026-07-01", "close": 25.77, "volume": 9375317.0}, {"date": "2026-07-02", "close": 25.89, "volume": 7363337.0}, {"date": "2026-07-06", "close": 26.21, "volume": 9557929.0}, {"date": "2026-07-07", "close": 26.91, "volume": 8864328.0}, {"date": "2026-07-08", "close": 27.17, "volume": 9810714.0}, {"date": "2026-07-09", "close": 26.29, "volume": 13732630.0}, {"date": "2026-07-10", "close": 26.475, "volume": 7721582.0}, {"date": "2026-07-13", "close": 26.45, "volume": 13615580.0}, {"date": "2026-07-14", "close": 25.21, "volume": 12374040.0}, {"date": "2026-07-15", "close": 25.25, "volume": 10525290.0}, {"date": "2026-07-16", "close": 24.84, "volume": 8841760.0}, {"date": "2026-07-17", "close": 24.94, "volume": 12735530.0}, {"date": "2026-07-20", "close": 24.32, "volume": 11196990.0}, {"date": "2026-07-21", "close": 23.85, "volume": 9899566.0}, {"date": "2026-07-22", "close": 22.83, "volume": 18940480.0}, {"date": "2026-07-23", "close": 22.81, "volume": 12296620.0}, {"date": "2026-07-24", "close": 23.01, "volume": 8094652.0}, {"date": "2026-07-27", "close": 24.11, "volume": 10287730.0}, {"date": "2026-07-28", "close": 24.62, "volume": 10379140.0}, {"date": "2026-07-29", "close": 24.55, "volume": 7602806.0}, {"date": "2026-07-30", "close": 23.72, "volume": 10773580.0}, {"date": "2026-07-31", "close": 23.48, "volume": 8444703.0}, {"date": "2026-08-03", "close": 23.5, "volume": 12326790.0}, {"date": "2026-08-04", "close": 23.61, "volume": 12847640.0}, {"date": "2026-08-05", "close": 21.76, "volume": 26981340.0}, {"date": "2026-08-06", "close": 22.17, "volume": 25692060.0}, {"date": "2026-08-07", "close": 24.03, "volume": 37778350.0}, {"date": "2026-08-10", "close": 24.27, "volume": 18762590.0}, {"date": "2026-08-11", "close": 25.34, "volume": 11397860.0}, {"date": "2026-08-12", "close": 25.51, "volume": 8727624.0}, {"date": "2026-08-13", "close": 25.42, "volume": 8296275.0}, {"date": "2026-08-14", "close": 26.14, "volume": 8889833.0}, {"date": "2026-08-17", "close": 25.3, "volume": 8738249.0}, {"date": "2026-08-18", "close": 24.04, "volume": 8705065.0}, {"date": "2026-08-19", "close": 25.31, "volume": 6854487.0}, {"date": "2026-08-20", "close": 25.03, "volume": 8271090.0}, {"date": "2026-08-21", "close": 26.17, "volume": 8517369.0}, {"date": "2026-08-24", "close": 25.97, "volume": 6558036.0}, {"date": "2026-08-25", "close": 25.79, "volume": 6513927.0}, {"date": "2026-08-26", "close": 24.78, "volume": 9422238.0}, {"date": "2026-08-27", "close": 24.22, "volume": 7418225.0}, {"date": "2026-08-28", "close": 25.26, "volume": 19903250.0}, {"date": "2026-08-31", "close": 24.29, "volume": 11540910.0}, {"date": "2026-09-01", "close": 23.44, "volume": 8870869.0}, {"date": "2026-09-02", "close": 24.21, "volume": 10648390.0}, {"date": "2026-09-03", "close": 24.19, "volume": 6890459.0}, {"date": "2026-09-04", "close": 24.01, "volume": 8317027.0}, {"date": "2026-09-08", "close": 23.87, "volume": 7977046.0}, {"date": "2026-09-09", "close": 23.66, "volume": 9945462.0}, {"date": "2026-09-10", "close": 23.71, "volume": 8234112.0}, {"date": "2026-09-11", "close": 24.74, "volume": 11740820.0}, {"date": "2026-09-14", "close": 24.85, "volume": 8365640.0}, {"date": "2026-09-15", "close": 24.64, "volume": 8079014.0}, {"date": "2026-09-16", "close": 24.33, "volume": 8935181.0}, {"date": "2026-09-17", "close": 22.47, "volume": 17075020.0}, {"date": "2026-09-18", "close": 21.75, "volume": 18086330.0}, {"date": "2026-09-21", "close": 21.97, "volume": 14481340.0}, {"date": "2026-09-22", "close": 21.8, "volume": 22965610.0}, {"date": "2026-09-23", "close": 21.25, "volume": 16640520.0}, {"date": "2026-09-24", "close": 21.27, "volume": 17334950.0}, {"date": "2026-09-25", "close": 22.02, "volume": 20470520.0}, {"date": "2026-09-28", "close": 21.16, "volume": 16034140.0}, {"date": "2026-09-29", "close": 19.59, "volume": 25530800.0}, {"date": "2026-09-30", "close": 19.0, "volume": 14362600.0}, {"date": "2026-10-01", "close": 19.35, "volume": 14152140.0}, {"date": "2026-10-02", "close": 18.59, "volume": 17857190.0}, {"date": "2026-10-05", "close": 19.6, "volume": 25742330.0}, {"date": "2026-10-06", "close": 19.75, "volume": 14726500.0}, {"date": "2026-10-07", "close": 19.15, "volume": 11839530.0}, {"date": "2026-10-08", "close": 19.87, "volume": 16675910.0}, {"date": "2026-10-09", "close": 19.58, "volume": 9602108.0}, {"date": "2026-10-12", "close": 19.66, "volume": 10158570.0}, {"date": "2026-10-13", "close": 19.72, "volume": 9735887.0}, {"date": "2026-10-14", "close": 18.9, "volume": 13044700.0}, {"date": "2026-10-15", "close": 19.31, "volume": 12557940.0}, {"date": "2026-10-16", "close": 18.9, "volume": 19035710.0}, {"date": "2026-10-19", "close": 19.77, "volume": 12110530.0}, {"date": "2026-10-20", "close": 20.48, "volume": 14001320.0}, {"date": "2026-10-21", "close": 20.53, "volume": 11592270.0}, {"date": "2026-10-22", "close": 20.94, "volume": 10431870.0}, {"date": "2026-10-23", "close": 20.91, "volume": 8744297.0}, {"date": "2026-10-26", "close": 21.22, "volume": 12243150.0}, {"date": "2026-10-27", "close": 20.78, "volume": 10575930.0}, {"date": "2026-10-28", "close": 20.3, "volume": 8857575.0}, {"date": "2026-10-29", "close": 20.72, "volume": 10986520.0}, {"date": "2026-10-30", "close": 20.91, "volume": 8891692.0}], "refreshing": true}