{"ticker": "DOCU", "overview": {"cik": "1261333", "ticker": "DOCU", "name": "DOCUSIGN, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4/A", "date": "2026-09-09", "title": "FORM 4/A", "accession": "0001796825-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001760943-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001796825-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001261333-26-000099", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009106", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382218", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001784996-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001686308-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001767659-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001492275-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001272505-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001180610-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001834471-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001261333-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001261333-26-000088", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001261333-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008805", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001796825-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007826", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001521443-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001657309-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001294600-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001968977-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001842656-26-000012", "price_sensitive": false}]}, "description": "DOCUSIGN, INC. trades as DOCU on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 24 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 4 sales totalling $7.10M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 7095900.0, "net": -7095900.0, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-09-08"}, "metrics": {"ticker": "DOCU", "has_prices": true, "as_of": "2026-08-07", "last": 60.26, "prev_close": 56.9, "change": 3.3599999999999994, "change_pct": 0.05905096660808435, "session_volume": 3443842.0, "vwap_5": 57.590665433325434, "vwap_20": 53.64174170053539, "vwap_60": 48.73810063972607, "vwap_250": 56.37889573525662, "high_52w": 73.04, "low_52w": 41.75, "avg_volume_20": 3089009.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001796825-26-000016", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Blake Jeffrey Grayson", "who_key": "GRAYSON BLAKE JEFFREY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3083545.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CFO cashes out $3.1M of DOCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1796825/000179682526000016/0001796825-26-000016-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0001796825-26-000014", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Blake Jeffrey Grayson", "who_key": "GRAYSON BLAKE JEFFREY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3083545.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CFO cashes out $3.1M of DOCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1796825/000179682526000014/0001796825-26-000014-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0001760943-26-000008", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Brian Keith Roberts", "who_key": "Roberts Brian Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760943/000176094326000008/0001760943-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84400}, {"id": "0001784996-26-000082", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000082/0001784996-26-000082-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001193125-26-382218", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Enrique T. Salem", "who_key": "Salem Enrique T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1295402/000119312526382218/0001193125-26-382218-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001834471-26-000005", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Cain A. Hayes", "who_key": "Hayes Cain A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834471/000183447126000005/0001834471-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001180610-26-000007", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Mary Agnes Wilderotter", "who_key": "Wilderotter Mary Agnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1261333/000118061026000007/0001180610-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001272505-26-000008", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "James A. Beer", "who_key": "BEER JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272505/000127250526000008/0001272505-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001492275-26-000010", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Blake Irving", "who_key": "Irving Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492275/000149227526000010/0001492275-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001767659-26-000017", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Teresa Briggs", "who_key": "Briggs Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767659/000176765926000017/0001767659-26-000017-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001686308-26-000005", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Peter Solvik", "who_key": "Solvik Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1686308/000168630826000005/0001686308-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001261333-26-000097", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Anna Marrs", "who_key": "Marrs Anna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753557/000126133326000097/0001261333-26-000097-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001261333-26-000080", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "James A. Beer", "who_key": "BEER JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28809.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims DOCU: $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/1272505/000126133326000080/0001261333-26-000080-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "0001796825-26-000012", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Blake Jeffrey Grayson", "who_key": "GRAYSON BLAKE JEFFREY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 900000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $900K of DOCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1796825/000179682526000012/0001796825-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001521443-26-000007", "src": "INSIDERS", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Rowan M. Trollope", "who_key": "Trollope Rowan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521443/000152144326000007/0001521443-26-000007-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133360}, {"id": "13DG-0002100119-26-000386", "src": "13DG", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Docusign, Inc.", "who_key": "DOCUSIGN, 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-Prepackaged Software", "country": "United States", "headline": "DOCUSIGN, INC. crosses 5% of DOCU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1261333/0002100119-26-000386-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000243", "src": "13DG", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Docusign, Inc.", "who_key": "DOCUSIGN, 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-Prepackaged Software", "country": "United States", "headline": "DOCUSIGN, INC. crosses 5% of DOCU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1261333/0002100121-26-000243-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002012383-26-001486", "src": "13DG", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, 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-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DOCU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001486-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}, {"id": "HOUSE-2025-20030932-T38", "src": "CONGRESS", "ticker": "DOCU", "cik": "", "company": "DOCUSIGN, INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP DocuSign, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims DOCU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656080}, {"id": "HOUSE-2025-20030891-T189", "src": "CONGRESS", "ticker": "DOCU", "cik": "", "company": "DOCUSIGN, INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP DocuSign, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys DOCU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725200}, {"id": "HOUSE-2022-20020983-T58", "src": "CONGRESS", "ticker": "DOCU", "cik": "", "company": "DOCUSIGN, INC.", "company_raw": "$362.50 and an expiration date of 06/18/21\n2000080759 DocuSign, Inc.", "who": "Hon. Patrick Fallon", "who_key": "Hon. Patrick Fallon", "role": "House \u00b7 TX04 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Patrick Fallon dumps DOCU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf", "trade_date": "2021-06-02", "timestamp": "2021-06-02", "mins": 2850640}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-55", "src": "CONGRESS", "ticker": "DOCU", "cik": "", "company": "DOCUSIGN, INC.", "company_raw": "DocuSign, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Kelly Loeffler dumps DOCU ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456880}, {"id": "SENATE-b56659bd564b46ee9c6f4520348904fd-41", "src": "CONGRESS", "ticker": "DOCU", "cik": "", "company": "DOCUSIGN, INC.", "company_raw": "DocuSign, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Kelly Loeffler dumps DOCU ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524560}, {"id": "SENATE-425096a9b20640a786b867fa4081b252-5", "src": "CONGRESS", "ticker": "DOCU", "cik": "", "company": "DOCUSIGN, INC.", "company_raw": "DocuSign, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Kelly Loeffler dumps DOCU ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524560}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000386", "src": "13DG", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Docusign, Inc.", "who_key": "DOCUSIGN, 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-Prepackaged Software", "country": "United States", "headline": "DOCUSIGN, INC. crosses 5% of DOCU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1261333/0002100119-26-000386-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000243", "src": "13DG", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, INC.", "who": "Docusign, Inc.", "who_key": "DOCUSIGN, 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-Prepackaged Software", "country": "United States", "headline": "DOCUSIGN, INC. crosses 5% of DOCU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1261333/0002100121-26-000243-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002012383-26-001486", "src": "13DG", "ticker": "DOCU", "cik": "1261333", "company": "DOCUSIGN, INC.", "company_raw": "DOCUSIGN, 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-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DOCU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001486-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}], "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": "DocuSign, Inc. - Common Stock", "new_value": "DOCUSIGN, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001261333", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001261333", "applied": 1, "detected_at": "2026-09-11T14:34:45.085243"}]}, "key_people": [{"who": "Blake Jeffrey Grayson", "who_key": "GRAYSON BLAKE JEFFREY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7067091.0, "net": -7067091.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3083545.5, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796825/000179682526000016/0001796825-26-000016-index.htm"}, {"action": "SELL", "amount": 3083545.5, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796825/000179682526000014/0001796825-26-000014-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796825/000179682526000012/0001796825-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 3083545.5, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796825/000179682526000016/0001796825-26-000016-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 300003.0, "net": -300003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "James A. Beer", "who_key": "BEER JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28809.0, "net": -28809.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28809.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272505/000126133326000080/0001261333-26-000080-index.htm"}], "latest": {"action": "SELL", "amount": 28809.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272505/000126133326000080/0001261333-26-000080-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Patrick Fallon", "who_key": "Hon. Patrick Fallon", "role": "House \u00b7 TX04 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}}], "activity": [{"date": "2026-08-07", "net": -900000.0}, {"date": "2026-08-28", "net": -28809.0}, {"date": "2026-09-08", "net": -6167091.0}], "announcements": [{"form": "4/A", "date": "2026-09-09", "title": "FORM 4/A", "accession": "0001796825-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001760943-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001796825-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001261333-26-000099", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009106", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382218", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001784996-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001686308-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001767659-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001492275-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001272505-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001180610-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001834471-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001261333-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001261333-26-000088", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001261333-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008805", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001796825-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007826", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001521443-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001657309-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001294600-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001968977-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001842656-26-000012", "price_sensitive": false}], "performance": {"ticker": "DOCU", "has_prices": true, "summary": {"n": 1, "avg": -0.1944927148776902, "win_rate": 0.0, "best": -0.1944927148776902, "worst": -0.1944927148776902, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 74.81, "return": -0.1944927148776902}]}, "price_series": [{"date": "2018-04-27", "close": 39.73, "volume": 16391060.0}, {"date": "2018-04-30", "close": 38.63, "volume": 3312355.0}, {"date": "2018-05-01", "close": 39.45, "volume": 1284829.0}, {"date": "2018-05-02", "close": 39.32, "volume": 1251380.0}, {"date": "2018-05-03", "close": 41.96, "volume": 2783655.0}, {"date": "2018-05-04", "close": 41.09, "volume": 763525.0}, {"date": "2018-05-07", "close": 41.31, "volume": 630127.0}, {"date": "2018-05-08", "close": 43.22, "volume": 820931.0}, {"date": "2018-05-09", "close": 44.1, "volume": 1178020.0}, {"date": "2018-05-10", "close": 44.01, "volume": 1467699.0}, {"date": "2018-05-11", "close": 44.37, "volume": 762093.0}, {"date": "2018-05-14", "close": 44.19, "volume": 1032010.0}, {"date": "2018-05-15", "close": 45.46, "volume": 422581.0}, {"date": "2018-05-16", "close": 45.23, "volume": 299001.0}, {"date": "2018-05-17", "close": 44.9, "volume": 339527.0}, {"date": "2018-05-18", "close": 44.78, "volume": 350812.0}, {"date": "2018-05-21", "close": 42.98, "volume": 803966.0}, {"date": "2018-05-22", "close": 43.05, "volume": 1062600.0}, {"date": "2018-05-23", "close": 45.42, "volume": 1124811.0}, {"date": "2018-05-24", "close": 46.8, "volume": 1011734.0}, {"date": "2018-05-25", "close": 46.37, "volume": 678083.0}, {"date": "2018-05-29", "close": 48.43, "volume": 929728.0}, {"date": "2018-05-30", "close": 49.99, "volume": 830985.0}, {"date": "2018-05-31", "close": 49.81, "volume": 866815.0}, {"date": "2018-06-01", "close": 50.12, "volume": 564739.0}, {"date": "2018-06-04", "close": 53.65, "volume": 1120683.0}, {"date": "2018-06-05", "close": 54.59, "volume": 2462922.0}, {"date": "2018-06-06", "close": 57.36, "volume": 985102.0}, {"date": "2018-06-07", "close": 55.99, "volume": 3481131.0}, {"date": "2018-06-08", "close": 57.92, "volume": 7140938.0}, {"date": "2018-06-11", "close": 59.54, "volume": 2130298.0}, {"date": "2018-06-12", "close": 61.82, "volume": 2396410.0}, {"date": "2018-06-13", "close": 63.77, "volume": 2123700.0}, {"date": "2018-06-14", "close": 63.53, "volume": 1923889.0}, {"date": "2018-06-15", "close": 63.95, "volume": 3584090.0}, {"date": "2018-06-18", "close": 63.9, "volume": 1553382.0}, {"date": "2018-06-19", "close": 63.87, "volume": 3788550.0}, {"date": "2018-06-20", "close": 62.46, "volume": 2379760.0}, {"date": "2018-06-21", "close": 57.59, "volume": 3206457.0}, {"date": "2018-06-22", "close": 57.55, "volume": 3998540.0}, {"date": "2018-06-25", "close": 55.0, "volume": 2842651.0}, {"date": "2018-06-26", "close": 56.47, "volume": 1601080.0}, {"date": "2018-06-27", "close": 51.77, "volume": 2266252.0}, {"date": "2018-06-28", "close": 53.04, "volume": 2309776.0}, {"date": "2018-06-29", "close": 52.95, "volume": 1636886.0}, {"date": "2018-07-02", "close": 52.34, "volume": 1933451.0}, {"date": "2018-07-03", "close": 51.97, "volume": 721656.0}, {"date": "2018-07-05", "close": 54.62, "volume": 2170976.0}, {"date": "2018-07-06", "close": 54.95, "volume": 1177586.0}, {"date": "2018-07-09", "close": 55.35, "volume": 901392.0}, {"date": "2018-07-10", "close": 52.37, "volume": 1574569.0}, {"date": "2018-07-11", "close": 51.98, "volume": 1118907.0}, {"date": "2018-07-12", "close": 55.37, "volume": 2376440.0}, {"date": "2018-07-13", "close": 55.33, "volume": 1038770.0}, {"date": "2018-07-16", "close": 55.05, "volume": 830353.0}, {"date": "2018-07-17", "close": 54.09, "volume": 1460779.0}, {"date": "2018-07-18", "close": 53.05, "volume": 938909.0}, {"date": "2018-07-19", "close": 52.36, "volume": 1207437.0}, {"date": "2018-07-20", "close": 52.21, "volume": 663033.0}, {"date": "2018-07-23", "close": 55.53, "volume": 1258185.0}, {"date": "2018-07-24", "close": 53.79, "volume": 1763609.0}, {"date": "2018-07-25", "close": 54.69, "volume": 553938.0}, {"date": "2018-07-26", "close": 55.51, "volume": 1618588.0}, {"date": "2018-07-27", "close": 54.82, "volume": 1316172.0}, {"date": "2018-07-30", "close": 51.71, "volume": 2140021.0}, {"date": "2018-07-31", "close": 53.9, "volume": 1176827.0}, {"date": "2018-08-01", "close": 55.75, "volume": 895506.0}, {"date": "2018-08-02", "close": 58.91, "volume": 1360101.0}, {"date": "2018-08-03", "close": 57.01, "volume": 858323.0}, {"date": "2018-08-06", "close": 60.0, "volume": 957098.0}, {"date": "2018-08-07", "close": 59.89, "volume": 919564.0}, {"date": "2018-08-08", "close": 61.35, "volume": 854592.0}, {"date": "2018-08-09", "close": 60.45, "volume": 820185.0}, {"date": "2018-08-10", "close": 58.2, "volume": 1525111.0}, {"date": "2018-08-13", "close": 56.14, "volume": 962129.0}, {"date": "2018-08-14", "close": 57.85, "volume": 586050.0}, {"date": "2018-08-15", "close": 56.15, "volume": 778193.0}, {"date": "2018-08-16", "close": 57.69, "volume": 619688.0}, {"date": "2018-08-17", "close": 58.68, "volume": 611157.0}, {"date": "2018-08-20", "close": 61.22, "volume": 1395361.0}, {"date": "2018-08-21", "close": 62.5, "volume": 1380681.0}, {"date": "2018-08-22", "close": 61.84, "volume": 870165.0}, {"date": "2018-08-23", "close": 63.9, "volume": 1279176.0}, {"date": "2018-08-24", "close": 65.54, "volume": 1126173.0}, {"date": "2018-08-27", "close": 65.53, "volume": 1052001.0}, {"date": "2018-08-28", "close": 66.3, "volume": 1225288.0}, {"date": "2018-08-29", "close": 67.87, "volume": 861811.0}, {"date": "2018-08-30", "close": 65.0, "volume": 1577457.0}, {"date": "2018-08-31", "close": 62.44, "volume": 2943442.0}, {"date": "2018-09-04", "close": 64.85, "volume": 2574816.0}, {"date": "2018-09-05", "close": 63.1, "volume": 3221062.0}, {"date": "2018-09-06", "close": 57.85, "volume": 4453803.0}, {"date": "2018-09-07", "close": 56.94, "volume": 2293357.0}, {"date": "2018-09-10", "close": 53.93, "volume": 3047732.0}, {"date": "2018-09-11", "close": 53.96, "volume": 1868201.0}, {"date": "2018-09-12", "close": 57.18, "volume": 2643356.0}, {"date": "2018-09-13", "close": 55.37, "volume": 2103128.0}, {"date": "2018-09-14", "close": 53.79, "volume": 6556827.0}, {"date": "2018-09-17", "close": 52.18, "volume": 2704715.0}, {"date": "2018-09-18", "close": 53.03, "volume": 1750226.0}, {"date": "2018-09-19", "close": 51.73, "volume": 1227319.0}, {"date": "2018-09-20", "close": 52.23, "volume": 1521194.0}, {"date": "2018-09-21", "close": 52.54, "volume": 2217885.0}, {"date": "2018-09-24", "close": 51.83, "volume": 1568980.0}, {"date": "2018-09-25", "close": 53.4, "volume": 1779013.0}, {"date": "2018-09-26", "close": 52.54, "volume": 1608668.0}, {"date": "2018-09-27", "close": 52.82, "volume": 1914450.0}, {"date": "2018-09-28", "close": 52.57, "volume": 1560055.0}, {"date": "2018-10-01", "close": 48.85, "volume": 4150429.0}, {"date": "2018-10-02", "close": 46.4, "volume": 5205458.0}, {"date": "2018-10-03", "close": 47.11, "volume": 2894842.0}, {"date": "2018-10-04", "close": 45.8, "volume": 1631039.0}, {"date": "2018-10-05", "close": 45.27, "volume": 1629706.0}, {"date": "2018-10-08", "close": 43.23, "volume": 2103967.0}, {"date": "2018-10-09", "close": 41.51, "volume": 2132800.0}, {"date": "2018-10-10", "close": 40.6, "volume": 3680018.0}, {"date": "2018-10-11", "close": 40.25, "volume": 2718912.0}, {"date": "2018-10-12", "close": 44.64, "volume": 3335256.0}, {"date": "2018-10-15", "close": 43.83, "volume": 1207991.0}, {"date": "2018-10-16", "close": 47.72, "volume": 2429617.0}, {"date": "2018-10-17", "close": 47.52, "volume": 1558968.0}, {"date": "2018-10-18", "close": 46.24, "volume": 1453519.0}, {"date": "2018-10-19", "close": 42.005, "volume": 2709815.0}, {"date": "2018-10-22", "close": 42.46, "volume": 1326224.0}, {"date": "2018-10-23", "close": 41.33, "volume": 2043664.0}, {"date": "2018-10-24", "close": 39.17, "volume": 4251747.0}, {"date": "2018-10-25", "close": 40.32, "volume": 2771157.0}, {"date": "2018-10-26", "close": 41.18, "volume": 2737777.0}, {"date": "2018-10-29", "close": 40.35, "volume": 1765849.0}, {"date": "2018-10-30", "close": 41.74, "volume": 1640607.0}, {"date": "2018-10-31", "close": 41.94, "volume": 2352760.0}, {"date": "2018-11-01", "close": 41.85, "volume": 1741266.0}, {"date": "2018-11-02", "close": 42.82, "volume": 1813085.0}, {"date": "2018-11-05", "close": 42.41, "volume": 1393232.0}, {"date": "2018-11-06", "close": 42.55, "volume": 917327.0}, {"date": "2018-11-07", "close": 43.88, "volume": 2883693.0}, {"date": "2018-11-08", "close": 44.82, "volume": 2080850.0}, {"date": "2018-11-09", "close": 44.43, "volume": 994731.0}, {"date": "2018-11-12", "close": 41.34, "volume": 2259844.0}, {"date": "2018-11-13", "close": 42.59, "volume": 931317.0}, {"date": "2018-11-14", "close": 39.86, "volume": 2109490.0}, {"date": "2018-11-15", "close": 40.37, "volume": 2062810.0}, {"date": "2018-11-16", "close": 39.0, "volume": 1612303.0}, {"date": "2018-11-19", "close": 37.41, "volume": 2643203.0}, {"date": "2018-11-20", "close": 38.33, "volume": 3071731.0}, {"date": "2018-11-21", "close": 40.76, "volume": 2087499.0}, {"date": "2018-11-23", "close": 40.82, "volume": 425393.0}, {"date": "2018-11-26", "close": 41.11, "volume": 1262447.0}, {"date": "2018-11-27", "close": 40.64, "volume": 996165.0}, {"date": "2018-11-28", "close": 41.82, "volume": 1766642.0}, {"date": "2018-11-29", "close": 41.77, "volume": 1355049.0}, {"date": "2018-11-30", "close": 41.76, "volume": 1190077.0}, {"date": "2018-12-03", "close": 42.52, "volume": 1920214.0}, {"date": "2018-12-04", "close": 41.47, "volume": 2656324.0}, {"date": "2018-12-06", "close": 41.77, "volume": 2989227.0}, {"date": "2018-12-07", "close": 39.66, "volume": 4742188.0}, {"date": "2018-12-10", "close": 40.69, "volume": 2781929.0}, {"date": "2018-12-11", "close": 41.66, "volume": 4908335.0}, {"date": "2018-12-12", "close": 42.4, "volume": 4110972.0}, {"date": "2018-12-13", "close": 43.15, "volume": 3287500.0}, {"date": "2018-12-14", "close": 42.89, "volume": 3513384.0}, {"date": "2018-12-17", "close": 41.75, "volume": 4227856.0}, {"date": "2018-12-18", "close": 41.87, "volume": 5440391.0}, {"date": "2018-12-19", "close": 41.11, "volume": 4225992.0}, {"date": "2018-12-20", "close": 39.91, "volume": 4337426.0}, {"date": "2018-12-21", "close": 37.99, "volume": 8327856.0}, {"date": "2018-12-24", "close": 37.48, "volume": 1374789.0}, {"date": "2018-12-26", "close": 39.65, "volume": 1529562.0}, {"date": "2018-12-27", "close": 40.99, "volume": 1549467.0}, {"date": "2018-12-28", "close": 40.5, "volume": 2522655.0}, {"date": "2018-12-31", "close": 40.08, "volume": 2255919.0}, {"date": "2019-01-02", "close": 40.82, "volume": 1660245.0}, {"date": "2019-01-03", "close": 38.83, "volume": 979887.0}, {"date": "2019-01-04", "close": 40.9, "volume": 1852343.0}, {"date": "2019-01-07", "close": 41.69, "volume": 2630906.0}, {"date": "2019-01-08", "close": 42.08, "volume": 3183583.0}, {"date": "2019-01-09", "close": 42.67, "volume": 2035812.0}, {"date": "2019-01-10", "close": 44.03, "volume": 7249377.0}, {"date": "2019-01-11", "close": 43.48, "volume": 1655972.0}, {"date": "2019-01-14", "close": 43.22, "volume": 705294.0}, {"date": "2019-01-15", "close": 44.99, "volume": 2879185.0}, {"date": "2019-01-16", "close": 43.06, "volume": 3720803.0}, {"date": "2019-01-17", "close": 44.9, "volume": 2914285.0}, {"date": "2019-01-18", "close": 47.0, "volume": 3419931.0}, {"date": "2019-01-22", "close": 45.85, "volume": 1758247.0}, {"date": "2019-01-23", "close": 45.4, "volume": 1745630.0}, {"date": "2019-01-24", "close": 46.71, "volume": 1291172.0}, {"date": "2019-01-25", "close": 48.57, "volume": 1931793.0}, {"date": "2019-01-28", "close": 48.82, "volume": 1976900.0}, {"date": "2019-01-29", "close": 48.3, "volume": 1616448.0}, {"date": "2019-01-30", "close": 49.37, "volume": 2158737.0}, {"date": "2019-01-31", "close": 49.45, "volume": 2551044.0}, {"date": "2019-02-01", "close": 49.96, "volume": 2802527.0}, {"date": "2019-02-04", "close": 51.04, "volume": 2422093.0}, {"date": "2019-02-05", "close": 52.45, "volume": 2583638.0}, {"date": "2019-02-06", "close": 51.3, "volume": 1808278.0}, {"date": "2019-02-07", "close": 50.71, "volume": 1953732.0}, {"date": "2019-02-08", "close": 51.77, "volume": 1065111.0}, {"date": "2019-02-11", "close": 51.63, "volume": 1143435.0}, {"date": "2019-02-12", "close": 52.66, "volume": 2384699.0}, {"date": "2019-02-13", "close": 53.65, "volume": 3383307.0}, {"date": "2019-02-14", "close": 53.33, "volume": 2835645.0}, {"date": "2019-02-15", "close": 53.63, "volume": 1433471.0}, {"date": "2019-02-19", "close": 54.33, "volume": 1895020.0}, {"date": "2019-02-20", "close": 54.11, "volume": 1474333.0}, {"date": "2019-02-21", "close": 53.83, "volume": 900038.0}, {"date": "2019-02-22", "close": 53.99, "volume": 1224435.0}, {"date": "2019-02-25", "close": 54.74, "volume": 1564474.0}, {"date": "2019-02-26", "close": 55.01, "volume": 2296887.0}, {"date": "2019-02-27", "close": 55.54, "volume": 3678568.0}, {"date": "2019-02-28", "close": 55.15, "volume": 1403286.0}, {"date": "2019-03-01", "close": 56.29, "volume": 3229191.0}, {"date": "2019-03-04", "close": 55.56, "volume": 3009776.0}, {"date": "2019-03-05", "close": 55.74, "volume": 1810224.0}, {"date": "2019-03-06", "close": 55.22, "volume": 1297605.0}, {"date": "2019-03-07", "close": 55.5, "volume": 1660123.0}, {"date": "2019-03-08", "close": 55.99, "volume": 1191750.0}, {"date": "2019-03-11", "close": 57.15, "volume": 2478239.0}, {"date": "2019-03-12", "close": 57.27, "volume": 1934317.0}, {"date": "2019-03-13", "close": 57.66, "volume": 2349156.0}, {"date": "2019-03-14", "close": 58.85, "volume": 4963351.0}, {"date": "2019-03-15", "close": 56.47, "volume": 7533171.0}, {"date": "2019-03-18", "close": 57.75, "volume": 2796522.0}, {"date": "2019-03-19", "close": 56.66, "volume": 4810620.0}, {"date": "2019-03-20", "close": 55.38, "volume": 3457549.0}, {"date": "2019-03-21", "close": 57.08, "volume": 2455174.0}, {"date": "2019-03-22", "close": 53.34, "volume": 2914889.0}, {"date": "2019-03-25", "close": 52.59, "volume": 1702844.0}, {"date": "2019-03-26", "close": 53.74, "volume": 2237757.0}, {"date": "2019-03-27", "close": 51.88, "volume": 1751232.0}, {"date": "2019-03-28", "close": 51.78, "volume": 1252983.0}, {"date": "2019-03-29", "close": 51.84, "volume": 1597013.0}, {"date": "2019-04-01", "close": 52.14, "volume": 1244180.0}, {"date": "2019-04-02", "close": 53.72, "volume": 1803879.0}, {"date": "2019-04-03", "close": 54.14, "volume": 2415061.0}, {"date": "2019-04-04", "close": 53.34, "volume": 1659777.0}, {"date": "2019-04-05", "close": 53.84, "volume": 1658773.0}, {"date": "2019-04-08", "close": 53.81, "volume": 1313013.0}, {"date": "2019-04-09", "close": 53.58, "volume": 3115957.0}, {"date": "2019-04-10", "close": 55.91, "volume": 3040282.0}, {"date": "2019-04-11", "close": 55.35, "volume": 1166964.0}, {"date": "2019-04-12", "close": 55.25, "volume": 1308260.0}, {"date": "2019-04-15", "close": 55.42, "volume": 2225485.0}, {"date": "2019-04-16", "close": 55.21, "volume": 1200498.0}, {"date": "2019-04-17", "close": 53.18, "volume": 2390054.0}, {"date": "2019-04-18", "close": 52.79, "volume": 1940237.0}, {"date": "2019-04-22", "close": 54.13, "volume": 1025918.0}, {"date": "2019-04-23", "close": 55.24, "volume": 1439575.0}, {"date": "2019-04-24", "close": 55.84, "volume": 1121828.0}, {"date": "2019-04-25", "close": 57.01, "volume": 2475464.0}, {"date": "2019-04-26", "close": 57.26, "volume": 1556989.0}, {"date": "2019-04-29", "close": 57.66, "volume": 1493632.0}, {"date": "2019-04-30", "close": 56.67, "volume": 2242948.0}, {"date": "2019-05-01", "close": 55.82, "volume": 1501949.0}, {"date": "2019-05-02", "close": 54.89, "volume": 1447965.0}, {"date": "2019-05-03", "close": 56.46, "volume": 1657836.0}, {"date": "2019-05-06", "close": 55.89, "volume": 1610917.0}, {"date": "2019-05-07", "close": 53.23, "volume": 2198813.0}, {"date": "2019-05-08", "close": 53.59, "volume": 1481126.0}, {"date": "2019-05-09", "close": 53.5, "volume": 1320747.0}, {"date": "2019-05-10", "close": 53.05, "volume": 1398468.0}, {"date": "2019-05-13", "close": 50.42, "volume": 1607388.0}, {"date": "2019-05-14", "close": 52.54, "volume": 2335795.0}, {"date": "2019-05-15", "close": 53.67, "volume": 1300463.0}, {"date": "2019-05-16", "close": 54.74, "volume": 1393606.0}, {"date": "2019-05-17", "close": 53.59, "volume": 1017436.0}, {"date": "2019-05-20", "close": 53.17, "volume": 1000000.0}, {"date": "2019-05-21", "close": 54.76, "volume": 1353065.0}, {"date": "2019-05-22", "close": 54.78, "volume": 1898654.0}, {"date": "2019-05-23", "close": 53.21, "volume": 1248918.0}, {"date": "2019-05-24", "close": 54.1, "volume": 988684.0}, {"date": "2019-05-28", "close": 54.47, "volume": 5576263.0}, {"date": "2019-05-29", "close": 54.38, "volume": 1448356.0}, {"date": "2019-05-30", "close": 55.48, "volume": 1471241.0}, {"date": "2019-05-31", "close": 56.06, "volume": 2904358.0}, {"date": "2019-06-03", "close": 50.57, "volume": 4240006.0}, {"date": "2019-06-04", "close": 52.94, "volume": 2249520.0}, {"date": "2019-06-05", "close": 53.32, "volume": 2409681.0}, {"date": "2019-06-06", "close": 54.74, "volume": 5257994.0}, {"date": "2019-06-07", "close": 48.16, "volume": 20954430.0}, {"date": "2019-06-10", "close": 48.31, "volume": 5639426.0}, {"date": "2019-06-11", "close": 47.9, "volume": 3807689.0}, {"date": "2019-06-12", "close": 48.08, "volume": 1578520.0}, {"date": "2019-06-13", "close": 48.28, "volume": 2095036.0}, {"date": "2019-06-14", "close": 50.78, "volume": 4208811.0}, {"date": "2019-06-17", "close": 52.75, "volume": 3103865.0}, {"date": "2019-06-18", "close": 53.51, "volume": 3024183.0}, {"date": "2019-06-19", "close": 53.09, "volume": 1755222.0}, {"date": "2019-06-20", "close": 54.87, "volume": 2727583.0}, {"date": "2019-06-21", "close": 52.83, "volume": 3092318.0}, {"date": "2019-06-24", "close": 51.01, "volume": 2730987.0}, {"date": "2019-06-25", "close": 49.83, "volume": 1790919.0}, {"date": "2019-06-26", "close": 49.49, "volume": 2086196.0}, {"date": "2019-06-27", "close": 50.65, "volume": 2625999.0}, {"date": "2019-06-28", "close": 49.71, "volume": 6188818.0}, {"date": "2019-07-01", "close": 50.65, "volume": 1896995.0}, {"date": "2019-07-02", "close": 51.34, "volume": 1835249.0}, {"date": "2019-07-03", "close": 51.65, "volume": 1287753.0}, {"date": "2019-07-05", "close": 52.16, "volume": 1292914.0}, {"date": "2019-07-08", "close": 51.65, "volume": 1199087.0}, {"date": "2019-07-09", "close": 52.0, "volume": 2480752.0}, {"date": "2019-07-10", "close": 51.35, "volume": 1999791.0}, {"date": "2019-07-11", "close": 53.8, "volume": 2353545.0}, {"date": "2019-07-12", "close": 53.2, "volume": 1210923.0}, {"date": "2019-07-15", "close": 54.05, "volume": 845917.0}, {"date": "2019-07-16", "close": 53.62, "volume": 953888.0}, {"date": "2019-07-17", "close": 52.77, "volume": 1720907.0}, {"date": "2019-07-18", "close": 53.05, "volume": 2874303.0}, {"date": "2019-07-19", "close": 52.42, "volume": 1180658.0}, {"date": "2019-07-22", "close": 52.37, "volume": 2029414.0}, {"date": "2019-07-23", "close": 52.94, "volume": 836827.0}, {"date": "2019-07-24", "close": 54.35, "volume": 1211667.0}, {"date": "2019-07-25", "close": 52.47, "volume": 2386533.0}, {"date": "2019-07-26", "close": 54.68, "volume": 2809139.0}, {"date": "2019-07-29", "close": 53.9, "volume": 1370571.0}, {"date": "2019-07-30", "close": 54.15, "volume": 1190155.0}, {"date": "2019-07-31", "close": 51.72, "volume": 1981357.0}, {"date": "2019-08-01", "close": 49.93, "volume": 2106668.0}, {"date": "2019-08-02", "close": 48.8, "volume": 1533340.0}, {"date": "2019-08-05", "close": 44.7, "volume": 4647102.0}, {"date": "2019-08-06", "close": 44.59, "volume": 2990370.0}, {"date": "2019-08-07", "close": 45.04, "volume": 2439575.0}, {"date": "2019-08-08", "close": 46.36, "volume": 3181187.0}, {"date": "2019-08-09", "close": 45.33, "volume": 1900557.0}, {"date": "2019-08-12", "close": 44.21, "volume": 1545546.0}, {"date": "2019-08-13", "close": 45.62, "volume": 1385650.0}, {"date": "2019-08-14", "close": 43.91, "volume": 1663146.0}, {"date": "2019-08-15", "close": 44.13, "volume": 2145992.0}, {"date": "2019-08-16", "close": 44.81, "volume": 1417941.0}, {"date": "2019-08-19", "close": 44.54, "volume": 2134175.0}, {"date": "2019-08-20", "close": 44.63, "volume": 1911594.0}, {"date": "2019-08-21", "close": 45.02, "volume": 1259584.0}, {"date": "2019-08-22", "close": 44.75, "volume": 1254571.0}, {"date": "2019-08-23", "close": 43.98, "volume": 1247518.0}, {"date": "2019-08-26", "close": 45.23, "volume": 1183567.0}, {"date": "2019-08-27", "close": 44.76, "volume": 1340228.0}, {"date": "2019-08-28", "close": 45.44, "volume": 1349678.0}, {"date": "2019-08-29", "close": 46.42, "volume": 1215063.0}, {"date": "2019-08-30", "close": 46.69, "volume": 1630408.0}, {"date": "2019-09-03", "close": 46.61, "volume": 2236324.0}, {"date": "2019-09-04", "close": 46.85, "volume": 2323036.0}, {"date": "2019-09-05", "close": 46.25, "volume": 6924353.0}, {"date": "2019-09-06", "close": 56.27, "volume": 25958240.0}, {"date": "2019-09-09", "close": 58.57, "volume": 9313809.0}, {"date": "2019-09-10", "close": 59.91, "volume": 8136918.0}, {"date": "2019-09-11", "close": 63.3, "volume": 5257431.0}, {"date": "2019-09-12", "close": 62.93, "volume": 5089465.0}, {"date": "2019-09-13", "close": 62.49, "volume": 3438895.0}, {"date": "2019-09-16", "close": 61.88, "volume": 4190630.0}, {"date": "2019-09-17", "close": 61.9, "volume": 3378219.0}, {"date": "2019-09-18", "close": 63.3, "volume": 3664780.0}, {"date": "2019-09-19", "close": 63.36, "volume": 3674405.0}, {"date": "2019-09-20", "close": 64.8, "volume": 8980965.0}, {"date": "2019-09-23", "close": 64.52, "volume": 4127243.0}, {"date": "2019-09-24", "close": 61.72, "volume": 4429458.0}, {"date": "2019-09-25", "close": 62.61, "volume": 2819114.0}, {"date": "2019-09-26", "close": 62.39, "volume": 1825121.0}, {"date": "2019-09-27", "close": 60.64, "volume": 2277572.0}, {"date": "2019-09-30", "close": 61.92, "volume": 2229245.0}, {"date": "2019-10-01", "close": 60.89, "volume": 2744433.0}, {"date": "2019-10-02", "close": 60.76, "volume": 2913722.0}, {"date": "2019-10-03", "close": 62.21, "volume": 5350550.0}, {"date": "2019-10-04", "close": 62.4, "volume": 2620543.0}, {"date": "2019-10-07", "close": 65.05, "volume": 4855064.0}, {"date": "2019-10-08", "close": 64.62, "volume": 3483145.0}, {"date": "2019-10-09", "close": 67.04, "volume": 4532202.0}, {"date": "2019-10-10", "close": 67.14, "volume": 2676448.0}, {"date": "2019-10-11", "close": 66.53, "volume": 2680349.0}, {"date": "2019-10-14", "close": 67.09, "volume": 1619869.0}, {"date": "2019-10-15", "close": 66.99, "volume": 1815121.0}, {"date": "2019-10-16", "close": 67.06, "volume": 2250324.0}, {"date": "2019-10-17", "close": 66.72, "volume": 1598473.0}, {"date": "2019-10-18", "close": 64.52, "volume": 3706138.0}, {"date": "2019-10-21", "close": 66.03, "volume": 2201075.0}, {"date": "2019-10-22", "close": 63.2, "volume": 2187677.0}, {"date": "2019-10-23", "close": 62.83, "volume": 2406416.0}, {"date": "2019-10-24", "close": 64.91, "volume": 1518665.0}, {"date": "2019-10-25", "close": 65.4, "volume": 1051894.0}, {"date": "2019-10-28", "close": 66.37, "volume": 1160062.0}, {"date": "2019-10-29", "close": 66.39, "volume": 1125408.0}, {"date": "2019-10-30", "close": 66.77, "volume": 1209679.0}, {"date": "2019-10-31", "close": 66.19, "volume": 1191386.0}, {"date": "2019-11-01", "close": 66.88, "volume": 1791193.0}, {"date": "2019-11-04", "close": 68.45, "volume": 3044886.0}, {"date": "2019-11-05", "close": 66.0, "volume": 2233506.0}, {"date": "2019-11-06", "close": 66.08, "volume": 1989702.0}, {"date": "2019-11-07", "close": 65.41, "volume": 1210929.0}, {"date": "2019-11-08", "close": 66.73, "volume": 1331026.0}, {"date": "2019-11-11", "close": 67.25, "volume": 1335386.0}, {"date": "2019-11-12", "close": 67.01, "volume": 1268778.0}, {"date": "2019-11-13", "close": 67.82, "volume": 1161466.0}, {"date": "2019-11-14", "close": 67.75, "volume": 988511.0}, {"date": "2019-11-15", "close": 67.78, "volume": 1151472.0}, {"date": "2019-11-18", "close": 66.66, "volume": 1757077.0}, {"date": "2019-11-19", "close": 66.57, "volume": 2483692.0}, {"date": "2019-11-20", "close": 67.89, "volume": 1879122.0}, {"date": "2019-11-21", "close": 69.94, "volume": 3687142.0}, {"date": "2019-11-22", "close": 71.12, "volume": 2056128.0}, {"date": "2019-11-25", "close": 71.5, "volume": 3016796.0}, {"date": "2019-11-26", "close": 72.31, "volume": 1765846.0}, {"date": "2019-11-27", "close": 71.66, "volume": 1115586.0}, {"date": "2019-11-29", "close": 71.21, "volume": 691737.0}, {"date": "2019-12-02", "close": 69.92, "volume": 2259041.0}, {"date": "2019-12-03", "close": 70.68, "volume": 2014235.0}, {"date": "2019-12-04", "close": 70.0, "volume": 2350931.0}, {"date": "2019-12-05", "close": 69.5, "volume": 3273055.0}, {"date": "2019-12-06", "close": 75.57, "volume": 9991420.0}, {"date": "2019-12-09", "close": 75.46, "volume": 2753919.0}, {"date": "2019-12-10", "close": 72.79, "volume": 3156484.0}, {"date": "2019-12-11", "close": 72.46, "volume": 1951552.0}, {"date": "2019-12-12", "close": 71.97, "volume": 1419411.0}, {"date": "2019-12-13", "close": 73.72, "volume": 2317663.0}, {"date": "2019-12-16", "close": 73.64, "volume": 1407576.0}, {"date": "2019-12-17", "close": 73.63, "volume": 1930939.0}, {"date": "2019-12-18", "close": 73.55, "volume": 1401718.0}, {"date": "2019-12-19", "close": 73.38, "volume": 999134.0}, {"date": "2019-12-20", "close": 74.18, "volume": 1641274.0}, {"date": "2019-12-23", "close": 73.35, "volume": 995374.0}, {"date": "2019-12-24", "close": 73.7, "volume": 361772.0}, {"date": "2019-12-26", "close": 74.44, "volume": 1012017.0}, {"date": "2019-12-27", "close": 74.39, "volume": 924571.0}, {"date": "2019-12-30", "close": 73.75, "volume": 1266202.0}, {"date": "2019-12-31", "close": 74.11, "volume": 799628.0}, {"date": "2020-01-02", "close": 75.9, "volume": 2042562.0}, {"date": "2020-01-03", "close": 75.56, "volume": 1255463.0}, {"date": "2020-01-06", "close": 75.39, "volume": 2271257.0}, {"date": "2020-01-07", "close": 75.24, "volume": 2292843.0}, {"date": "2020-01-08", "close": 76.27, "volume": 3421473.0}, {"date": "2020-01-09", "close": 75.8, "volume": 1850848.0}, {"date": "2020-01-10", "close": 74.83, "volume": 2317253.0}, {"date": "2020-01-13", "close": 74.15, "volume": 1617136.0}, {"date": "2020-01-14", "close": 72.8, "volume": 2158944.0}, {"date": "2020-01-15", "close": 73.03, "volume": 1528836.0}, {"date": "2020-01-16", "close": 73.08, "volume": 1148299.0}, {"date": "2020-01-17", "close": 72.53, "volume": 1958335.0}, {"date": "2020-01-21", "close": 73.13, "volume": 1935941.0}, {"date": "2020-01-22", "close": 74.42, "volume": 1799050.0}, {"date": "2020-01-23", "close": 74.33, "volume": 1823944.0}, {"date": "2020-01-24", "close": 74.18, "volume": 1399607.0}, {"date": "2020-01-27", "close": 72.77, "volume": 1584305.0}, {"date": "2020-01-28", "close": 74.93, "volume": 1169360.0}, {"date": "2020-01-29", "close": 76.92, "volume": 2616267.0}, {"date": "2020-01-30", "close": 79.11, "volume": 2672817.0}, {"date": "2020-01-31", "close": 78.51, "volume": 2503001.0}, {"date": "2020-02-03", "close": 80.63, "volume": 1735051.0}, {"date": "2020-02-04", "close": 82.02, "volume": 2372699.0}, {"date": "2020-02-05", "close": 80.74, "volume": 1584756.0}, {"date": "2020-02-06", "close": 81.44, "volume": 825594.0}, {"date": "2020-02-07", "close": 83.16, "volume": 1517373.0}, {"date": "2020-02-10", "close": 84.61, "volume": 1839683.0}, {"date": "2020-02-11", "close": 85.33, "volume": 1125408.0}, {"date": "2020-02-12", "close": 87.33, "volume": 1623997.0}, {"date": "2020-02-13", "close": 88.03, "volume": 1770356.0}, {"date": "2020-02-14", "close": 89.41, "volume": 1122289.0}, {"date": "2020-02-18", "close": 90.76, "volume": 1167931.0}, {"date": "2020-02-19", "close": 91.49, "volume": 1599537.0}, {"date": "2020-02-20", "close": 90.31, "volume": 1806598.0}, {"date": "2020-02-21", "close": 88.73, "volume": 2239810.0}, {"date": "2020-02-24", "close": 86.37, "volume": 2206591.0}, {"date": "2020-02-25", "close": 83.06, "volume": 1962714.0}, {"date": "2020-02-26", "close": 83.58, "volume": 1909059.0}, {"date": "2020-02-27", "close": 83.21, "volume": 2854879.0}, {"date": "2020-02-28", "close": 86.31, "volume": 3016017.0}, {"date": "2020-03-02", "close": 87.96, "volume": 2521741.0}, {"date": "2020-03-03", "close": 85.81, "volume": 1965169.0}, {"date": "2020-03-04", "close": 89.55, "volume": 1988432.0}, {"date": "2020-03-05", "close": 88.6, "volume": 2102470.0}, {"date": "2020-03-06", "close": 84.02, "volume": 2573883.0}, {"date": "2020-03-09", "close": 77.63, "volume": 3110393.0}, {"date": "2020-03-10", "close": 79.82, "volume": 2338799.0}, {"date": "2020-03-11", "close": 75.0, "volume": 2712224.0}, {"date": "2020-03-12", "close": 68.68, "volume": 4354276.0}, {"date": "2020-03-13", "close": 77.32, "volume": 6006373.0}, {"date": "2020-03-16", "close": 72.31, "volume": 7014971.0}, {"date": "2020-03-17", "close": 70.94, "volume": 5056813.0}, {"date": "2020-03-18", "close": 76.61, "volume": 4420544.0}, {"date": "2020-03-19", "close": 75.88, "volume": 5673495.0}, {"date": "2020-03-20", "close": 79.7, "volume": 6081575.0}, {"date": "2020-03-23", "close": 83.5, "volume": 4712116.0}, {"date": "2020-03-24", "close": 85.0, "volume": 4768383.0}, {"date": "2020-03-25", "close": 81.37, "volume": 2700458.0}, {"date": "2020-03-26", "close": 83.66, "volume": 3292662.0}, {"date": "2020-03-27", "close": 82.57, "volume": 3329655.0}, {"date": "2020-03-30", "close": 88.14, "volume": 4910855.0}, {"date": "2020-03-31", "close": 92.4, "volume": 7084420.0}, {"date": "2020-04-01", "close": 92.09, "volume": 4680821.0}, {"date": "2020-04-02", "close": 84.04, "volume": 4900888.0}, {"date": "2020-04-03", "close": 79.0, "volume": 4043617.0}, {"date": "2020-04-06", "close": 90.15, "volume": 5594125.0}, {"date": "2020-04-07", "close": 87.97, "volume": 3167885.0}, {"date": "2020-04-08", "close": 88.37, "volume": 2399357.0}, {"date": "2020-04-09", "close": 90.63, "volume": 3370510.0}, {"date": "2020-04-13", "close": 93.97, "volume": 3264857.0}, {"date": "2020-04-14", "close": 98.43, "volume": 3830286.0}, {"date": "2020-04-15", "close": 100.53, "volume": 2883452.0}, {"date": "2020-04-16", "close": 100.68, "volume": 4618751.0}, {"date": "2020-04-17", "close": 100.35, "volume": 2906324.0}, {"date": "2020-04-20", "close": 101.8, "volume": 2576869.0}, {"date": "2020-04-21", "close": 99.33, "volume": 2885455.0}, {"date": "2020-04-22", "close": 101.79, "volume": 2746171.0}, {"date": "2020-04-23", "close": 102.19, "volume": 2624713.0}, {"date": "2020-04-24", "close": 105.07, "volume": 2933961.0}, {"date": "2020-04-27", "close": 108.25, "volume": 2462626.0}, {"date": "2020-04-28", "close": 103.94, "volume": 2910943.0}, {"date": "2020-04-29", "close": 103.4, "volume": 3220731.0}, {"date": "2020-04-30", "close": 104.75, "volume": 2301790.0}, {"date": "2020-05-01", "close": 103.52, "volume": 1431468.0}, {"date": "2020-05-04", "close": 107.08, "volume": 2089155.0}, {"date": "2020-05-05", "close": 109.35, "volume": 2006107.0}, {"date": "2020-05-06", "close": 115.49, "volume": 2984154.0}, {"date": "2020-05-07", "close": 117.7, "volume": 3752455.0}, {"date": "2020-05-08", "close": 116.56, "volume": 3157664.0}, {"date": "2020-05-11", "close": 120.65, "volume": 4240849.0}, {"date": "2020-05-12", "close": 120.26, "volume": 2618811.0}, {"date": "2020-05-13", "close": 119.07, "volume": 3581118.0}, {"date": "2020-05-14", "close": 122.01, "volume": 3045297.0}, {"date": "2020-05-15", "close": 125.88, "volume": 2596185.0}, {"date": "2020-05-18", "close": 122.92, "volume": 3901600.0}, {"date": "2020-05-19", "close": 127.22, "volume": 2963669.0}, {"date": "2020-05-20", "close": 128.77, "volume": 4327892.0}, {"date": "2020-05-21", "close": 132.85, "volume": 4878991.0}, {"date": "2020-05-22", "close": 133.0, "volume": 2937603.0}, {"date": "2020-05-26", "close": 128.95, "volume": 4884904.0}, {"date": "2020-05-27", "close": 126.54, "volume": 4472720.0}, {"date": "2020-05-28", "close": 127.8, "volume": 4279493.0}, {"date": "2020-05-29", "close": 139.74, "volume": 8932583.0}, {"date": "2020-06-01", "close": 147.22, "volume": 6854252.0}, {"date": "2020-06-02", "close": 147.68, "volume": 7561681.0}, {"date": "2020-06-03", "close": 147.45, "volume": 4485008.0}, {"date": "2020-06-04", "close": 140.06, "volume": 8408814.0}, {"date": "2020-06-05", "close": 139.64, "volume": 8238795.0}, {"date": "2020-06-08", "close": 146.54, "volume": 4928442.0}, {"date": "2020-06-09", "close": 141.92, "volume": 4231151.0}, {"date": "2020-06-10", "close": 148.05, "volume": 4206335.0}, {"date": "2020-06-11", "close": 148.9, "volume": 5593850.0}, {"date": "2020-06-12", "close": 150.6, "volume": 3986817.0}, {"date": "2020-06-15", "close": 162.69, "volume": 8193759.0}, {"date": "2020-06-16", "close": 163.05, "volume": 5556502.0}, {"date": "2020-06-17", "close": 161.71, "volume": 6212915.0}, {"date": "2020-06-18", "close": 162.3, "volume": 5971940.0}, {"date": "2020-06-19", "close": 161.42, "volume": 14150310.0}, {"date": "2020-06-22", "close": 168.3, "volume": 5687705.0}, {"date": "2020-06-23", "close": 166.8, "volume": 6113695.0}, {"date": "2020-06-24", "close": 163.91, "volume": 5546054.0}, {"date": "2020-06-25", "close": 168.4, "volume": 3364916.0}, {"date": "2020-06-26", "close": 177.58, "volume": 8570630.0}, {"date": "2020-06-29", "close": 171.67, "volume": 5126883.0}, {"date": "2020-06-30", "close": 172.21, "volume": 3462366.0}, {"date": "2020-07-01", "close": 178.96, "volume": 3770542.0}, {"date": "2020-07-02", "close": 190.99, "volume": 13225070.0}, {"date": "2020-07-06", "close": 190.66, "volume": 6495697.0}, {"date": "2020-07-07", "close": 197.75, "volume": 6189470.0}, {"date": "2020-07-08", "close": 206.35, "volume": 6248677.0}, {"date": "2020-07-09", "close": 212.42, "volume": 10243050.0}, {"date": "2020-07-10", "close": 210.11, "volume": 4808004.0}, {"date": "2020-07-13", "close": 190.02, "volume": 9412949.0}, {"date": "2020-07-14", "close": 196.43, "volume": 7466191.0}, {"date": "2020-07-15", "close": 192.83, "volume": 5429597.0}, {"date": "2020-07-16", "close": 191.72, "volume": 3771213.0}, {"date": "2020-07-17", "close": 196.41, "volume": 3102357.0}, {"date": "2020-07-20", "close": 201.99, "volume": 4309000.0}, {"date": "2020-07-21", "close": 201.03, "volume": 3955550.0}, {"date": "2020-07-22", "close": 203.98, "volume": 3011527.0}, {"date": "2020-07-23", "close": 198.49, "volume": 3302378.0}, {"date": "2020-07-24", "close": 190.95, "volume": 3984210.0}, {"date": "2020-07-27", "close": 196.27, "volume": 2341787.0}, {"date": "2020-07-28", "close": 196.73, "volume": 2475205.0}, {"date": "2020-07-29", "close": 209.15, "volume": 4529502.0}, {"date": "2020-07-30", "close": 213.94, "volume": 4382810.0}, {"date": "2020-07-31", "close": 216.83, "volume": 3083330.0}, {"date": "2020-08-03", "close": 226.28, "volume": 3210133.0}, {"date": "2020-08-04", "close": 227.68, "volume": 2598236.0}, {"date": "2020-08-05", "close": 226.02, "volume": 1964458.0}, {"date": "2020-08-06", "close": 215.68, "volume": 4525320.0}, {"date": "2020-08-07", "close": 204.76, "volume": 5653450.0}, {"date": "2020-08-10", "close": 198.38, "volume": 5006479.0}, {"date": "2020-08-11", "close": 191.82, "volume": 4488571.0}, {"date": "2020-08-12", "close": 193.3, "volume": 4591084.0}, {"date": "2020-08-13", "close": 199.38, "volume": 4048023.0}, {"date": "2020-08-14", "close": 199.71, "volume": 1952648.0}, {"date": "2020-08-17", "close": 207.7, "volume": 2590486.0}, {"date": "2020-08-18", "close": 209.47, "volume": 2763874.0}, {"date": "2020-08-19", "close": 208.21, "volume": 1880838.0}, {"date": "2020-08-20", "close": 214.48, "volume": 2359188.0}, {"date": "2020-08-21", "close": 210.18, "volume": 2965764.0}, {"date": "2020-08-24", "close": 204.49, "volume": 3033047.0}, {"date": "2020-08-25", "close": 205.09, "volume": 2317049.0}, {"date": "2020-08-26", "close": 214.41, "volume": 3575091.0}, {"date": "2020-08-27", "close": 214.77, "volume": 2419018.0}, {"date": "2020-08-28", "close": 215.24, "volume": 3472057.0}, {"date": "2020-08-31", "close": 223.0, "volume": 3933346.0}, {"date": "2020-09-01", "close": 268.8, "volume": 20852250.0}, {"date": "2020-09-02", "close": 265.16, "volume": 25428160.0}, {"date": "2020-09-03", "close": 242.01, "volume": 31591160.0}, {"date": "2020-09-04", "close": 216.26, "volume": 26988730.0}, {"date": "2020-09-08", "close": 205.63, "volume": 11695860.0}, {"date": "2020-09-09", "close": 211.79, "volume": 11243450.0}, {"date": "2020-09-10", "close": 205.95, "volume": 6047407.0}, {"date": "2020-09-11", "close": 197.94, "volume": 8183205.0}, {"date": "2020-09-14", "close": 202.95, "volume": 5189061.0}, {"date": "2020-09-15", "close": 202.02, "volume": 4497542.0}, {"date": "2020-09-16", "close": 197.01, "volume": 5043403.0}, {"date": "2020-09-17", "close": 193.39, "volume": 5685322.0}, {"date": "2020-09-18", "close": 194.86, "volume": 7504875.0}, {"date": "2020-09-21", "close": 205.02, "volume": 6454219.0}, {"date": "2020-09-22", "close": 212.13, "volume": 5591944.0}, {"date": "2020-09-23", "close": 211.52, "volume": 7127560.0}, {"date": "2020-09-24", "close": 203.85, "volume": 4979720.0}, {"date": "2020-09-25", "close": 212.36, "volume": 3449706.0}, {"date": "2020-09-28", "close": 213.24, "volume": 3944598.0}, {"date": "2020-09-29", "close": 212.93, "volume": 3228439.0}, {"date": "2020-09-30", "close": 215.24, "volume": 3881712.0}, {"date": "2020-10-01", "close": 222.26, "volume": 4946535.0}, {"date": "2020-10-02", "close": 218.27, "volume": 5194838.0}, {"date": "2020-10-05", "close": 225.92, "volume": 7636194.0}, {"date": "2020-10-06", "close": 221.2, "volume": 4659549.0}, {"date": "2020-10-07", "close": 224.05, "volume": 3474699.0}, {"date": "2020-10-08", "close": 220.39, "volume": 3980682.0}, {"date": "2020-10-09", "close": 225.6, "volume": 4329391.0}, {"date": "2020-10-12", "close": 231.86, "volume": 3689965.0}, {"date": "2020-10-13", "close": 238.21, "volume": 3373320.0}, {"date": "2020-10-14", "close": 237.1, "volume": 5139483.0}, {"date": "2020-10-15", "close": 240.45, "volume": 3201839.0}, {"date": "2020-10-16", "close": 234.6, "volume": 2557603.0}, {"date": "2020-10-19", "close": 228.41, "volume": 2981131.0}, {"date": "2020-10-20", "close": 227.8, "volume": 2133800.0}, {"date": "2020-10-21", "close": 218.12, "volume": 2909786.0}, {"date": "2020-10-22", "close": 214.8, "volume": 3458647.0}, {"date": "2020-10-23", "close": 219.82, "volume": 2177627.0}, {"date": "2020-10-26", "close": 220.17, "volume": 2982805.0}, {"date": "2020-10-27", "close": 222.185, "volume": 1877248.0}, {"date": "2020-10-28", "close": 218.25, "volume": 2078685.0}, {"date": "2020-10-29", "close": 213.65, "volume": 2118970.0}, {"date": "2020-10-30", "close": 202.25, "volume": 3985768.0}, {"date": "2020-11-02", "close": 201.56, "volume": 3330600.0}, {"date": "2020-11-03", "close": 208.43, "volume": 2300632.0}, {"date": "2020-11-04", "close": 235.01, "volume": 5728261.0}, {"date": "2020-11-05", "close": 236.77, "volume": 4355341.0}, {"date": "2020-11-06", "close": 231.69, "volume": 2384415.0}, {"date": "2020-11-09", "close": 197.6, "volume": 11684540.0}, {"date": "2020-11-10", "close": 198.31, "volume": 8821627.0}, {"date": "2020-11-11", "close": 208.55, "volume": 3660872.0}, {"date": "2020-11-12", "close": 212.62, "volume": 3009675.0}, {"date": "2020-11-13", "close": 205.7, "volume": 2726283.0}, {"date": "2020-11-16", "close": 208.13, "volume": 2461489.0}, {"date": "2020-11-17", "close": 211.91, "volume": 1941017.0}, {"date": "2020-11-18", "close": 214.32, "volume": 2654569.0}, {"date": "2020-11-19", "close": 219.7, "volume": 2417416.0}, {"date": "2020-11-20", "close": 221.59, "volume": 2340592.0}, {"date": "2020-11-23", "close": 217.17, "volume": 2436401.0}, {"date": "2020-11-24", "close": 217.2, "volume": 2355511.0}, {"date": "2020-11-25", "close": 224.15, "volume": 1888115.0}, {"date": "2020-11-27", "close": 226.87, "volume": 1703008.0}, {"date": "2020-11-30", "close": 227.88, "volume": 3775622.0}, {"date": "2020-12-01", "close": 215.71, "volume": 5179416.0}, {"date": "2020-12-02", "close": 217.7, "volume": 3054920.0}, {"date": "2020-12-03", "close": 231.01, "volume": 10982210.0}, {"date": "2020-12-04", "close": 243.22, "volume": 19048080.0}, {"date": "2020-12-07", "close": 232.52, "volume": 6155010.0}, {"date": "2020-12-08", "close": 234.82, "volume": 4608742.0}, {"date": "2020-12-09", "close": 220.97, "volume": 4758619.0}, {"date": "2020-12-10", "close": 222.59, "volume": 3117459.0}, {"date": "2020-12-11", "close": 225.49, "volume": 2471336.0}, {"date": "2020-12-14", "close": 228.33, "volume": 2373414.0}, {"date": "2020-12-15", "close": 233.7, "volume": 3334598.0}, {"date": "2020-12-16", "close": 237.08, "volume": 2132150.0}, {"date": "2020-12-17", "close": 247.0, "volume": 3566152.0}, {"date": "2020-12-18", "close": 241.0, "volume": 4231034.0}, {"date": "2020-12-21", "close": 248.0, "volume": 3015880.0}, {"date": "2020-12-22", "close": 251.6, "volume": 3069322.0}, {"date": "2020-12-23", "close": 244.05, "volume": 2062043.0}, {"date": "2020-12-24", "close": 244.93, "volume": 1024485.0}, {"date": "2020-12-28", "close": 229.2, "volume": 3323524.0}, {"date": "2020-12-29", "close": 228.16, "volume": 2684386.0}, {"date": "2020-12-30", "close": 225.9, "volume": 2074472.0}, {"date": "2020-12-31", "close": 222.3, "volume": 2209644.0}, {"date": "2021-01-04", "close": 222.41, "volume": 2757674.0}, {"date": "2021-01-05", "close": 228.5, "volume": 4460919.0}, {"date": "2021-01-06", "close": 223.85, "volume": 2891771.0}, {"date": "2021-01-07", "close": 239.03, "volume": 4093397.0}, {"date": "2021-01-08", "close": 244.54, "volume": 3334887.0}, {"date": "2021-01-11", "close": 240.96, "volume": 1372716.0}, {"date": "2021-01-12", "close": 262.65, "volume": 7722344.0}, {"date": "2021-01-13", "close": 255.85, "volume": 4417351.0}, {"date": "2021-01-14", "close": 250.25, "volume": 2717821.0}, {"date": "2021-01-15", "close": 249.28, "volume": 2512615.0}, {"date": "2021-01-19", "close": 256.57, "volume": 3117730.0}, {"date": "2021-01-20", "close": 255.31, "volume": 2788219.0}, {"date": "2021-01-21", "close": 253.94, "volume": 1495684.0}, {"date": "2021-01-22", "close": 255.15, "volume": 1479047.0}, {"date": "2021-01-25", "close": 244.4, "volume": 4198921.0}, {"date": "2021-01-26", "close": 235.11, "volume": 2746035.0}, {"date": "2021-01-27", "close": 225.19, "volume": 3787305.0}, {"date": "2021-01-28", "close": 234.14, "volume": 3047876.0}, {"date": "2021-01-29", "close": 232.89, "volume": 1999323.0}, {"date": "2021-02-01", "close": 230.14, "volume": 3224249.0}, {"date": "2021-02-02", "close": 239.84, "volume": 3054127.0}, {"date": "2021-02-03", "close": 236.83, "volume": 1875469.0}, {"date": "2021-02-04", "close": 246.01, "volume": 2808926.0}, {"date": "2021-02-05", "close": 250.37, "volume": 2557395.0}, {"date": "2021-02-08", "close": 248.9, "volume": 2039856.0}, {"date": "2021-02-09", "close": 255.82, "volume": 2017460.0}, {"date": "2021-02-10", "close": 255.25, "volume": 2231834.0}, {"date": "2021-02-11", "close": 256.27, "volume": 1382879.0}, {"date": "2021-02-12", "close": 263.3, "volume": 2124028.0}, {"date": "2021-02-16", "close": 264.69, "volume": 4382078.0}, {"date": "2021-02-17", "close": 254.98, "volume": 2376240.0}, {"date": "2021-02-18", "close": 260.99, "volume": 2047267.0}, {"date": "2021-02-19", "close": 265.16, "volume": 2167512.0}, {"date": "2021-02-22", "close": 243.51, "volume": 4620129.0}, {"date": "2021-02-23", "close": 243.6, "volume": 4459009.0}, {"date": "2021-02-24", "close": 239.66, "volume": 3427780.0}, {"date": "2021-02-25", "close": 225.73, "volume": 4553264.0}, {"date": "2021-02-26", "close": 226.66, "volume": 7422610.0}, {"date": "2021-03-01", "close": 238.56, "volume": 5143257.0}, {"date": "2021-03-02", "close": 232.59, "volume": 3216555.0}, {"date": "2021-03-03", "close": 219.64, "volume": 3671174.0}, {"date": "2021-03-04", "close": 210.62, "volume": 5089150.0}, {"date": "2021-03-05", "close": 204.31, "volume": 6785158.0}, {"date": "2021-03-08", "close": 192.84, "volume": 3949999.0}, {"date": "2021-03-09", "close": 213.22, "volume": 4404842.0}, {"date": "2021-03-10", "close": 212.67, "volume": 3170061.0}, {"date": "2021-03-11", "close": 225.22, "volume": 5185237.0}, {"date": "2021-03-12", "close": 210.34, "volume": 9276632.0}, {"date": "2021-03-15", "close": 220.08, "volume": 3905083.0}, {"date": "2021-03-16", "close": 211.18, "volume": 3192881.0}, {"date": "2021-03-17", "close": 213.34, "volume": 3015140.0}, {"date": "2021-03-18", "close": 204.8, "volume": 3417855.0}, {"date": "2021-03-19", "close": 205.67, "volume": 3476100.0}, {"date": "2021-03-22", "close": 207.43, "volume": 2423179.0}, {"date": "2021-03-23", "close": 207.96, "volume": 1661163.0}, {"date": "2021-03-24", "close": 198.46, "volume": 2856657.0}, {"date": "2021-03-25", "close": 200.29, "volume": 3432270.0}, {"date": "2021-03-26", "close": 201.96, "volume": 2150550.0}, {"date": "2021-03-29", "close": 197.4, "volume": 1984205.0}, {"date": "2021-03-30", "close": 196.94, "volume": 2201908.0}, {"date": "2021-03-31", "close": 202.45, "volume": 2162252.0}, {"date": "2021-04-01", "close": 206.29, "volume": 2251863.0}, {"date": "2021-04-05", "close": 205.65, "volume": 1717054.0}, {"date": "2021-04-06", "close": 205.71, "volume": 1894850.0}, {"date": "2021-04-07", "close": 205.71, "volume": 1595014.0}, {"date": "2021-04-08", "close": 212.28, "volume": 2775809.0}, {"date": "2021-04-09", "close": 212.97, "volume": 2121854.0}, {"date": "2021-04-12", "close": 213.48, "volume": 1575699.0}, {"date": "2021-04-13", "close": 223.64, "volume": 4287282.0}, {"date": "2021-04-14", "close": 225.36, "volume": 4814323.0}, {"date": "2021-04-15", "close": 233.2, "volume": 2843657.0}, {"date": "2021-04-16", "close": 231.93, "volume": 1889004.0}, {"date": "2021-04-19", "close": 223.3, "volume": 1899193.0}, {"date": "2021-04-20", "close": 219.43, "volume": 1432378.0}, {"date": "2021-04-21", "close": 219.36, "volume": 1621547.0}, {"date": "2021-04-22", "close": 221.69, "volume": 2074147.0}, {"date": "2021-04-23", "close": 224.84, "volume": 1432234.0}, {"date": "2021-04-26", "close": 234.36, "volume": 2255580.0}, {"date": "2021-04-27", "close": 230.02, "volume": 1355614.0}, {"date": "2021-04-28", "close": 232.3, "volume": 1584904.0}, {"date": "2021-04-29", "close": 224.59, "volume": 1622743.0}, {"date": "2021-04-30", "close": 222.94, "volume": 1289102.0}, {"date": "2021-05-03", "close": 215.1, "volume": 1843645.0}, {"date": "2021-05-04", "close": 204.31, "volume": 4642514.0}, {"date": "2021-05-05", "close": 196.47, "volume": 3694754.0}, {"date": "2021-05-06", "close": 193.62, "volume": 4610711.0}, {"date": "2021-05-07", "close": 195.28, "volume": 3284375.0}, {"date": "2021-05-10", "close": 190.0, "volume": 2337277.0}, {"date": "2021-05-11", "close": 195.98, "volume": 3726290.0}, {"date": "2021-05-12", "close": 187.79, "volume": 2575038.0}, {"date": "2021-05-13", "close": 180.16, "volume": 3821302.0}, {"date": "2021-05-14", "close": 187.08, "volume": 2037709.0}, {"date": "2021-05-17", "close": 186.51, "volume": 1455461.0}, {"date": "2021-05-18", "close": 188.91, "volume": 2250950.0}, {"date": "2021-05-19", "close": 189.49, "volume": 1711181.0}, {"date": "2021-05-20", "close": 195.49, "volume": 3030020.0}, {"date": "2021-05-21", "close": 193.75, "volume": 2231940.0}, {"date": "2021-05-24", "close": 195.55, "volume": 1702958.0}, {"date": "2021-05-25", "close": 195.68, "volume": 1923364.0}, {"date": "2021-05-26", "close": 197.36, "volume": 2181594.0}, {"date": "2021-05-27", "close": 199.4, "volume": 2878318.0}, {"date": "2021-05-28", "close": 201.62, "volume": 1850712.0}, {"date": "2021-06-01", "close": 200.38, "volume": 1856298.0}, {"date": "2021-06-02", "close": 200.53, "volume": 1406374.0}, {"date": "2021-06-03", "close": 194.75, "volume": 2960168.0}, {"date": "2021-06-04", "close": 233.24, "volume": 18401250.0}, {"date": "2021-06-07", "close": 240.97, "volume": 10106610.0}, {"date": "2021-06-08", "close": 242.32, "volume": 4348658.0}, {"date": "2021-06-09", "close": 237.75, "volume": 3168736.0}, {"date": "2021-06-10", "close": 243.08, "volume": 3043279.0}, {"date": "2021-06-11", "close": 253.01, "volume": 3922676.0}, {"date": "2021-06-14", "close": 257.26, "volume": 4533881.0}, {"date": "2021-06-15", "close": 250.48, "volume": 2870781.0}, {"date": "2021-06-16", "close": 253.07, "volume": 3210055.0}, {"date": "2021-06-17", "close": 260.61, "volume": 3478469.0}, {"date": "2021-06-18", "close": 274.43, "volume": 6098964.0}, {"date": "2021-06-21", "close": 270.02, "volume": 2581514.0}, {"date": "2021-06-22", "close": 277.27, "volume": 3149920.0}, {"date": "2021-06-23", "close": 274.8, "volume": 2691435.0}, {"date": "2021-06-24", "close": 276.72, "volume": 2249463.0}, {"date": "2021-06-25", "close": 279.2, "volume": 2186684.0}, {"date": "2021-06-28", "close": 284.15, "volume": 1740286.0}, {"date": "2021-06-29", "close": 284.48, "volume": 1989853.0}, {"date": "2021-06-30", "close": 279.57, "volume": 1771428.0}, {"date": "2021-07-01", "close": 278.09, "volume": 1359640.0}, {"date": "2021-07-02", "close": 278.82, "volume": 1232190.0}, {"date": "2021-07-06", "close": 288.18, "volume": 3438654.0}, {"date": "2021-07-07", "close": 288.94, "volume": 3136657.0}, {"date": "2021-07-08", "close": 288.74, "volume": 2346603.0}, {"date": "2021-07-09", "close": 288.02, "volume": 1497077.0}, {"date": "2021-07-12", "close": 288.1, "volume": 1978002.0}, {"date": "2021-07-13", "close": 283.68, "volume": 1496196.0}, {"date": "2021-07-14", "close": 275.43, "volume": 1707179.0}, {"date": "2021-07-15", "close": 277.01, "volume": 3528072.0}, {"date": "2021-07-16", "close": 282.05, "volume": 1914663.0}, {"date": "2021-07-19", "close": 289.48, "volume": 3080810.0}, {"date": "2021-07-20", "close": 301.27, "volume": 4394300.0}, {"date": "2021-07-21", "close": 302.81, "volume": 2247937.0}, {"date": "2021-07-22", "close": 308.0, "volume": 1945151.0}, {"date": "2021-07-23", "close": 308.5, "volume": 1594381.0}, {"date": "2021-07-26", "close": 305.77, "volume": 1391736.0}, {"date": "2021-07-27", "close": 302.04, "volume": 1724280.0}, {"date": "2021-07-28", "close": 304.82, "volume": 1107604.0}, {"date": "2021-07-29", "close": 301.18, "volume": 1481344.0}, {"date": "2021-07-30", "close": 298.04, "volume": 1406998.0}, {"date": "2021-08-02", "close": 295.1, "volume": 2002952.0}, {"date": "2021-08-03", "close": 292.66, "volume": 1453937.0}, {"date": "2021-08-04", "close": 301.97, "volume": 1662227.0}, {"date": "2021-08-05", "close": 305.61, "volume": 1763458.0}, {"date": "2021-08-06", "close": 302.63, "volume": 1017223.0}, {"date": "2021-08-09", "close": 306.5, "volume": 1061162.0}, {"date": "2021-08-10", "close": 301.44, "volume": 2029054.0}, {"date": "2021-08-11", "close": 293.06, "volume": 1885710.0}, {"date": "2021-08-12", "close": 295.54, "volume": 1072377.0}, {"date": "2021-08-13", "close": 295.97, "volume": 851913.0}, {"date": "2021-08-16", "close": 286.75, "volume": 1552977.0}, {"date": "2021-08-17", "close": 285.58, "volume": 1137480.0}, {"date": "2021-08-18", "close": 284.81, "volume": 955064.0}, {"date": "2021-08-19", "close": 286.84, "volume": 2048604.0}, {"date": "2021-08-20", "close": 286.0, "volume": 1431227.0}, {"date": "2021-08-23", "close": 290.89, "volume": 2118655.0}, {"date": "2021-08-24", "close": 293.99, "volume": 1379769.0}, {"date": "2021-08-25", "close": 298.9, "volume": 1526487.0}, {"date": "2021-08-26", "close": 295.15, "volume": 1050744.0}, {"date": "2021-08-27", "close": 300.76, "volume": 1260812.0}, {"date": "2021-08-30", "close": 303.64, "volume": 1428443.0}, {"date": "2021-08-31", "close": 296.24, "volume": 2419298.0}, {"date": "2021-09-01", "close": 297.22, "volume": 1641647.0}, {"date": "2021-09-02", "close": 294.57, "volume": 3797554.0}, {"date": "2021-09-03", "close": 310.05, "volume": 9922234.0}, {"date": "2021-09-07", "close": 291.5, "volume": 5159474.0}, {"date": "2021-09-08", "close": 281.64, "volume": 4051335.0}, {"date": "2021-09-09", "close": 281.31, "volume": 2454684.0}, {"date": "2021-09-10", "close": 277.15, "volume": 2339210.0}, {"date": "2021-09-13", "close": 271.22, "volume": 2982114.0}, {"date": "2021-09-14", "close": 267.98, "volume": 2552451.0}, {"date": "2021-09-15", "close": 273.65, "volume": 3659092.0}, {"date": "2021-09-16", "close": 277.1, "volume": 2746070.0}, {"date": "2021-09-17", "close": 277.74, "volume": 4051470.0}, {"date": "2021-09-20", "close": 271.29, "volume": 2761708.0}, {"date": "2021-09-21", "close": 271.16, "volume": 2083984.0}, {"date": "2021-09-22", "close": 274.04, "volume": 1384543.0}, {"date": "2021-09-23", "close": 273.7, "volume": 1401806.0}, {"date": "2021-09-24", "close": 272.37, "volume": 1176345.0}, {"date": "2021-09-27", "close": 263.82, "volume": 1994256.0}, {"date": "2021-09-28", "close": 259.0, "volume": 3022892.0}, {"date": "2021-09-29", "close": 256.89, "volume": 2088614.0}, {"date": "2021-09-30", "close": 257.43, "volume": 1494677.0}, {"date": "2021-10-01", "close": 257.77, "volume": 1559843.0}, {"date": "2021-10-04", "close": 246.57, "volume": 3048599.0}, {"date": "2021-10-05", "close": 256.2, "volume": 2491264.0}, {"date": "2021-10-06", "close": 265.12, "volume": 3326568.0}, {"date": "2021-10-07", "close": 267.83, "volume": 2043428.0}, {"date": "2021-10-08", "close": 263.03, "volume": 2037107.0}, {"date": "2021-10-11", "close": 261.5, "volume": 949639.0}, {"date": "2021-10-12", "close": 254.69, "volume": 3437322.0}, {"date": "2021-10-13", "close": 259.31, "volume": 2388462.0}, {"date": "2021-10-14", "close": 261.17, "volume": 1556974.0}, {"date": "2021-10-15", "close": 260.47, "volume": 1220418.0}, {"date": "2021-10-18", "close": 269.7, "volume": 1633858.0}, {"date": "2021-10-19", "close": 272.89, "volume": 1772407.0}, {"date": "2021-10-20", "close": 271.26, "volume": 1201163.0}, {"date": "2021-10-21", "close": 279.87, "volume": 2565304.0}, {"date": "2021-10-22", "close": 274.73, "volume": 1541317.0}, {"date": "2021-10-25", "close": 277.86, "volume": 970333.0}, {"date": "2021-10-26", "close": 280.58, "volume": 1883028.0}, {"date": "2021-10-27", "close": 277.96, "volume": 1387976.0}, {"date": "2021-10-28", "close": 275.91, "volume": 1651898.0}, {"date": "2021-10-29", "close": 278.29, "volume": 1218280.0}, {"date": "2021-11-01", "close": 277.96, "volume": 935815.0}, {"date": "2021-11-02", "close": 281.86, "volume": 1463504.0}, {"date": "2021-11-03", "close": 283.21, "volume": 893338.0}, {"date": "2021-11-04", "close": 284.11, "volume": 905821.0}, {"date": "2021-11-05", "close": 267.49, "volume": 2777866.0}, {"date": "2021-11-08", "close": 273.91, "volume": 2287386.0}, {"date": "2021-11-09", "close": 275.17, "volume": 1065372.0}, {"date": "2021-11-10", "close": 255.66, "volume": 3665819.0}, {"date": "2021-11-11", "close": 254.55, "volume": 1533715.0}, {"date": "2021-11-12", "close": 264.66, "volume": 2060126.0}, {"date": "2021-11-15", "close": 263.71, "volume": 1801468.0}, {"date": "2021-11-16", "close": 267.74, "volume": 1433686.0}, {"date": "2021-11-17", "close": 267.12, "volume": 1351607.0}, {"date": "2021-11-18", "close": 264.18, "volume": 1019560.0}, {"date": "2021-11-19", "close": 263.34, "volume": 1265661.0}, {"date": "2021-11-22", "close": 247.75, "volume": 2633700.0}, {"date": "2021-11-23", "close": 242.65, "volume": 2172080.0}, {"date": "2021-11-24", "close": 243.47, "volume": 1627359.0}, {"date": "2021-11-26", "close": 249.63, "volume": 1692136.0}, {"date": "2021-11-29", "close": 251.5, "volume": 1725696.0}, {"date": "2021-11-30", "close": 246.36, "volume": 1972436.0}, {"date": "2021-12-01", "close": 230.79, "volume": 2235188.0}, {"date": "2021-12-02", "close": 233.82, "volume": 8062694.0}, {"date": "2021-12-03", "close": 135.09, "volume": 76138920.0}, {"date": "2021-12-06", "close": 143.88, "volume": 23242170.0}, {"date": "2021-12-07", "close": 138.6, "volume": 16190550.0}, {"date": "2021-12-08", "close": 153.74, "volume": 18746060.0}, {"date": "2021-12-09", "close": 149.37, "volume": 17125240.0}, {"date": "2021-12-10", "close": 144.48, "volume": 7906582.0}, {"date": "2021-12-13", "close": 139.77, "volume": 5870774.0}, {"date": "2021-12-14", "close": 144.46, "volume": 7689704.0}, {"date": "2021-12-15", "close": 151.07, "volume": 7449630.0}, {"date": "2021-12-16", "close": 150.01, "volume": 8039785.0}, {"date": "2021-12-17", "close": 155.37, "volume": 8357200.0}, {"date": "2021-12-20", "close": 148.06, "volume": 5419191.0}, {"date": "2021-12-21", "close": 154.24, "volume": 3816339.0}, {"date": "2021-12-22", "close": 153.85, "volume": 3544336.0}, {"date": "2021-12-23", "close": 157.01, "volume": 3267508.0}, {"date": "2021-12-27", "close": 156.52, "volume": 3540797.0}, {"date": "2021-12-28", "close": 152.39, "volume": 2631009.0}, {"date": "2021-12-29", "close": 152.48, "volume": 2488083.0}, {"date": "2021-12-30", "close": 155.16, "volume": 2959869.0}, {"date": "2021-12-31", "close": 152.31, "volume": 2204402.0}, {"date": "2022-01-03", "close": 157.01, "volume": 3728912.0}, {"date": "2022-01-04", "close": 154.44, "volume": 6265165.0}, {"date": "2022-01-05", "close": 144.17, "volume": 6104538.0}, {"date": "2022-01-06", "close": 143.1, "volume": 5968947.0}, {"date": "2022-01-07", "close": 135.93, "volume": 6221187.0}, {"date": "2022-01-10", "close": 136.23, "volume": 7181070.0}, {"date": "2022-01-11", "close": 142.13, "volume": 5524474.0}, {"date": "2022-01-12", "close": 139.25, "volume": 3756321.0}, {"date": "2022-01-13", "close": 130.59, "volume": 3668511.0}, {"date": "2022-01-14", "close": 130.44, "volume": 3910070.0}, {"date": "2022-01-18", "close": 127.31, "volume": 3644317.0}, {"date": "2022-01-19", "close": 126.99, "volume": 3157637.0}, {"date": "2022-01-20", "close": 124.44, "volume": 3399934.0}, {"date": "2022-01-21", "close": 116.13, "volume": 6696993.0}, {"date": "2022-01-24", "close": 121.83, "volume": 9041126.0}, {"date": "2022-01-25", "close": 117.8, "volume": 5011808.0}, {"date": "2022-01-26", "close": 114.33, "volume": 5579760.0}, {"date": "2022-01-27", "close": 110.69, "volume": 5482634.0}, {"date": "2022-01-28", "close": 117.29, "volume": 3907477.0}, {"date": "2022-01-31", "close": 125.77, "volume": 4267970.0}, {"date": "2022-02-01", "close": 127.5, "volume": 2688254.0}, {"date": "2022-02-02", "close": 121.57, "volume": 3663955.0}, {"date": "2022-02-03", "close": 114.24, "volume": 3351428.0}, {"date": "2022-02-04", "close": 118.46, "volume": 3661369.0}, {"date": "2022-02-07", "close": 118.41, "volume": 3041585.0}, {"date": "2022-02-08", "close": 121.87, "volume": 3186079.0}, {"date": "2022-02-09", "close": 128.16, "volume": 3712223.0}, {"date": "2022-02-10", "close": 127.22, "volume": 3967215.0}, {"date": "2022-02-11", "close": 122.48, "volume": 2905144.0}, {"date": "2022-02-14", "close": 120.78, "volume": 2628676.0}, {"date": "2022-02-15", "close": 125.57, "volume": 1952563.0}, {"date": "2022-02-16", "close": 120.14, "volume": 3459780.0}, {"date": "2022-02-17", "close": 115.0, "volume": 3190559.0}, {"date": "2022-02-18", "close": 110.28, "volume": 4304302.0}, {"date": "2022-02-22", "close": 110.99, "volume": 3990197.0}, {"date": "2022-02-23", "close": 106.35, "volume": 2576846.0}, {"date": "2022-02-24", "close": 113.56, "volume": 4761055.0}, {"date": "2022-02-25", "close": 115.07, "volume": 3924284.0}, {"date": "2022-02-28", "close": 118.43, "volume": 4859188.0}, {"date": "2022-03-01", "close": 117.9, "volume": 3841256.0}, {"date": "2022-03-02", "close": 114.4, "volume": 4833675.0}, {"date": "2022-03-03", "close": 108.66, "volume": 3760018.0}, {"date": "2022-03-04", "close": 101.38, "volume": 5272745.0}, {"date": "2022-03-07", "close": 95.06, "volume": 6580996.0}, {"date": "2022-03-08", "close": 91.98, "volume": 5917077.0}, {"date": "2022-03-09", "close": 98.05, "volume": 5176835.0}, {"date": "2022-03-10", "close": 93.88, "volume": 11519630.0}, {"date": "2022-03-11", "close": 75.01, "volume": 44966820.0}, {"date": "2022-03-14", "close": 73.24, "volume": 11239910.0}, {"date": "2022-03-15", "close": 76.64, "volume": 8366228.0}, {"date": "2022-03-16", "close": 83.17, "volume": 10955140.0}, {"date": "2022-03-17", "close": 87.26, "volume": 6891514.0}, {"date": "2022-03-18", "close": 95.51, "volume": 11799260.0}, {"date": "2022-03-21", "close": 95.86, "volume": 8118710.0}, {"date": "2022-03-22", "close": 99.45, "volume": 5869509.0}, {"date": "2022-03-23", "close": 100.17, "volume": 6228842.0}, {"date": "2022-03-24", "close": 104.55, "volume": 6654303.0}, {"date": "2022-03-25", "close": 100.45, "volume": 6004232.0}, {"date": "2022-03-28", "close": 104.67, "volume": 5170024.0}, {"date": "2022-03-29", "close": 111.24, "volume": 6306551.0}, {"date": "2022-03-30", "close": 107.95, "volume": 4429001.0}, {"date": "2022-03-31", "close": 107.12, "volume": 4000289.0}, {"date": "2022-04-01", "close": 108.63, "volume": 4242443.0}, {"date": "2022-04-04", "close": 112.28, "volume": 3468923.0}, {"date": "2022-04-05", "close": 107.37, "volume": 4110268.0}, {"date": "2022-04-06", "close": 102.7, "volume": 5946335.0}, {"date": "2022-04-07", "close": 102.72, "volume": 4207327.0}, {"date": "2022-04-08", "close": 101.95, "volume": 3902514.0}, {"date": "2022-04-11", "close": 101.71, "volume": 3262181.0}, {"date": "2022-04-12", "close": 98.76, "volume": 3658214.0}, {"date": "2022-04-13", "close": 104.56, "volume": 3633998.0}, {"date": "2022-04-14", "close": 99.53, "volume": 2987641.0}, {"date": "2022-04-18", "close": 96.32, "volume": 3870909.0}, {"date": "2022-04-19", "close": 102.03, "volume": 4051771.0}, {"date": "2022-04-20", "close": 92.74, "volume": 4841678.0}, {"date": "2022-04-21", "close": 87.42, "volume": 4749442.0}, {"date": "2022-04-22", "close": 86.33, "volume": 3777776.0}, {"date": "2022-04-25", "close": 89.95, "volume": 3722600.0}, {"date": "2022-04-26", "close": 84.39, "volume": 4242611.0}, {"date": "2022-04-27", "close": 82.71, "volume": 3561899.0}, {"date": "2022-04-28", "close": 85.37, "volume": 3888933.0}, {"date": "2022-04-29", "close": 81.0, "volume": 2877542.0}, {"date": "2022-05-02", "close": 85.83, "volume": 3291487.0}, {"date": "2022-05-03", "close": 83.94, "volume": 3567817.0}, {"date": "2022-05-04", "close": 88.51, "volume": 4250224.0}, {"date": "2022-05-05", "close": 80.93, "volume": 3478961.0}, {"date": "2022-05-06", "close": 74.57, "volume": 4415463.0}, {"date": "2022-05-09", "close": 68.63, "volume": 5426073.0}, {"date": "2022-05-10", "close": 70.29, "volume": 6018967.0}, {"date": "2022-05-11", "close": 67.6, "volume": 6200379.0}, {"date": "2022-05-12", "close": 69.84, "volume": 5274926.0}, {"date": "2022-05-13", "close": 79.17, "volume": 6171461.0}, {"date": "2022-05-16", "close": 74.49, "volume": 3522549.0}, {"date": "2022-05-17", "close": 75.25, "volume": 5004479.0}, {"date": "2022-05-18", "close": 72.76, "volume": 2963177.0}, {"date": "2022-05-19", "close": 78.18, "volume": 5308625.0}, {"date": "2022-05-20", "close": 76.75, "volume": 4609767.0}, {"date": "2022-05-23", "close": 78.27, "volume": 2787685.0}, {"date": "2022-05-24", "close": 71.73, "volume": 4320053.0}, {"date": "2022-05-25", "close": 77.7, "volume": 3867158.0}, {"date": "2022-05-26", "close": 80.81, "volume": 3546797.0}, {"date": "2022-05-27", "close": 86.24, "volume": 3413652.0}, {"date": "2022-05-31", "close": 83.91, "volume": 5292421.0}, {"date": "2022-06-01", "close": 82.12, "volume": 2369842.0}, {"date": "2022-06-02", "close": 87.63, "volume": 2791309.0}, {"date": "2022-06-03", "close": 83.78, "volume": 2569774.0}, {"date": "2022-06-06", "close": 84.26, "volume": 2283815.0}, {"date": "2022-06-07", "close": 87.74, "volume": 3520149.0}, {"date": "2022-06-08", "close": 90.1, "volume": 5663745.0}, {"date": "2022-06-09", "close": 87.36, "volume": 12549230.0}, {"date": "2022-06-10", "close": 65.93, "volume": 41721350.0}, {"date": "2022-06-13", "close": 59.12, "volume": 14979900.0}, {"date": "2022-06-14", "close": 57.28, "volume": 7000324.0}, {"date": "2022-06-15", "close": 60.47, "volume": 8909299.0}, {"date": "2022-06-16", "close": 56.81, "volume": 7732298.0}, {"date": "2022-06-17", "close": 60.55, "volume": 6518719.0}, {"date": "2022-06-21", "close": 59.55, "volume": 7079210.0}, {"date": "2022-06-22", "close": 62.05, "volume": 5178006.0}, {"date": "2022-06-23", "close": 65.7, "volume": 6007678.0}, {"date": "2022-06-24", "close": 68.75, "volume": 7682295.0}, {"date": "2022-06-27", "close": 66.19, "volume": 4660460.0}, {"date": "2022-06-28", "close": 61.67, "volume": 4356051.0}, {"date": "2022-06-29", "close": 61.04, "volume": 3353075.0}, {"date": "2022-06-30", "close": 57.38, "volume": 5064709.0}, {"date": "2022-07-01", "close": 61.22, "volume": 7465159.0}, {"date": "2022-07-05", "close": 65.32, "volume": 4807250.0}, {"date": "2022-07-06", "close": 64.09, "volume": 3549185.0}, {"date": "2022-07-07", "close": 67.45, "volume": 5482709.0}, {"date": "2022-07-08", "close": 66.45, "volume": 3067636.0}, {"date": "2022-07-11", "close": 63.11, "volume": 3387419.0}, {"date": "2022-07-12", "close": 62.8, "volume": 3010737.0}, {"date": "2022-07-13", "close": 61.7, "volume": 3143769.0}, {"date": "2022-07-14", "close": 60.23, "volume": 2523069.0}, {"date": "2022-07-15", "close": 63.43, "volume": 3563631.0}, {"date": "2022-07-18", "close": 62.06, "volume": 2959042.0}, {"date": "2022-07-19", "close": 64.07, "volume": 3212022.0}, {"date": "2022-07-20", "close": 67.66, "volume": 4196309.0}, {"date": "2022-07-21", "close": 67.48, "volume": 3672568.0}, {"date": "2022-07-22", "close": 64.45, "volume": 3170377.0}, {"date": "2022-07-25", "close": 63.4, "volume": 2437752.0}, {"date": "2022-07-26", "close": 60.21, "volume": 2963758.0}, {"date": "2022-07-27", "close": 64.27, "volume": 2835945.0}, {"date": "2022-07-28", "close": 64.39, "volume": 2400163.0}, {"date": "2022-07-29", "close": 63.98, "volume": 2761906.0}, {"date": "2022-08-01", "close": 65.51, "volume": 2857624.0}, {"date": "2022-08-02", "close": 67.01, "volume": 2322198.0}, {"date": "2022-08-03", "close": 71.12, "volume": 3186722.0}, {"date": "2022-08-04", "close": 71.19, "volume": 1939800.0}, {"date": "2022-08-05", "close": 72.34, "volume": 2549737.0}, {"date": "2022-08-08", "close": 74.32, "volume": 3528069.0}, {"date": "2022-08-09", "close": 69.99, "volume": 3398015.0}, {"date": "2022-08-10", "close": 75.39, "volume": 3217760.0}, {"date": "2022-08-11", "close": 72.34, "volume": 3026729.0}, {"date": "2022-08-12", "close": 74.34, "volume": 3355320.0}, {"date": "2022-08-15", "close": 75.85, "volume": 2428945.0}, {"date": "2022-08-16", "close": 73.77, "volume": 2994188.0}, {"date": "2022-08-17", "close": 69.59, "volume": 2781310.0}, {"date": "2022-08-18", "close": 69.75, "volume": 2027940.0}, {"date": "2022-08-19", "close": 65.92, "volume": 2756168.0}, {"date": "2022-08-22", "close": 63.06, "volume": 3252039.0}, {"date": "2022-08-23", "close": 61.04, "volume": 4615646.0}, {"date": "2022-08-24", "close": 60.95, "volume": 3395714.0}, {"date": "2022-08-25", "close": 61.94, "volume": 2685795.0}, {"date": "2022-08-26", "close": 58.02, "volume": 4519451.0}, {"date": "2022-08-29", "close": 58.0, "volume": 2816565.0}, {"date": "2022-08-30", "close": 58.57, "volume": 2942911.0}, {"date": "2022-08-31", "close": 58.22, "volume": 2667222.0}, {"date": "2022-09-01", "close": 55.7, "volume": 4224492.0}, {"date": "2022-09-02", "close": 54.45, "volume": 3090411.0}, {"date": "2022-09-06", "close": 53.8, "volume": 4602976.0}, {"date": "2022-09-07", "close": 55.14, "volume": 4890674.0}, {"date": "2022-09-08", "close": 57.95, "volume": 10469130.0}, {"date": "2022-09-09", "close": 64.04, "volume": 34937140.0}, {"date": "2022-09-12", "close": 65.66, "volume": 10186890.0}, {"date": "2022-09-13", "close": 60.93, "volume": 6616171.0}, {"date": "2022-09-14", "close": 60.55, "volume": 4098700.0}, {"date": "2022-09-15", "close": 60.28, "volume": 5922547.0}, {"date": "2022-09-16", "close": 56.58, "volume": 6918513.0}, {"date": "2022-09-19", "close": 56.48, "volume": 4592776.0}, {"date": "2022-09-20", "close": 55.54, "volume": 3358612.0}, {"date": "2022-09-21", "close": 54.6, "volume": 3746431.0}, {"date": "2022-09-22", "close": 54.0, "volume": 5433405.0}, {"date": "2022-09-23", "close": 52.39, "volume": 6805134.0}, {"date": "2022-09-26", "close": 51.67, "volume": 3619102.0}, {"date": "2022-09-27", "close": 52.63, "volume": 3718543.0}, {"date": "2022-09-28", "close": 55.31, "volume": 4991499.0}, {"date": "2022-09-29", "close": 55.2, "volume": 3996439.0}, {"date": "2022-09-30", "close": 53.47, "volume": 4579859.0}, {"date": "2022-10-03", "close": 52.93, "volume": 6321798.0}, {"date": "2022-10-04", "close": 55.88, "volume": 5022590.0}, {"date": "2022-10-05", "close": 53.89, "volume": 4277861.0}, {"date": "2022-10-06", "close": 51.57, "volume": 5663992.0}, {"date": "2022-10-07", "close": 47.83, "volume": 6643825.0}, {"date": "2022-10-10", "close": 46.27, "volume": 5469501.0}, {"date": "2022-10-11", "close": 44.54, "volume": 4077506.0}, {"date": "2022-10-12", "close": 45.35, "volume": 5807734.0}, {"date": "2022-10-13", "close": 46.2, "volume": 5309633.0}, {"date": "2022-10-14", "close": 44.0, "volume": 3369071.0}, {"date": "2022-10-17", "close": 46.16, "volume": 4876309.0}, {"date": "2022-10-18", "close": 48.49, "volume": 7559330.0}, {"date": "2022-10-19", "close": 46.55, "volume": 3496104.0}, {"date": "2022-10-20", "close": 46.66, "volume": 4157416.0}, {"date": "2022-10-21", "close": 47.81, "volume": 4236096.0}, {"date": "2022-10-24", "close": 48.47, "volume": 3932241.0}, {"date": "2022-10-25", "close": 50.23, "volume": 4135744.0}, {"date": "2022-10-26", "close": 48.99, "volume": 4869351.0}, {"date": "2022-10-27", "close": 48.24, "volume": 2699371.0}, {"date": "2022-10-28", "close": 48.73, "volume": 2906840.0}, {"date": "2022-10-31", "close": 48.3, "volume": 2414006.0}, {"date": "2022-11-01", "close": 47.89, "volume": 3593585.0}, {"date": "2022-11-02", "close": 43.16, "volume": 5027947.0}, {"date": "2022-11-03", "close": 42.43, "volume": 3750073.0}, {"date": "2022-11-04", "close": 40.86, "volume": 6499651.0}, {"date": "2022-11-07", "close": 42.51, "volume": 4789284.0}, {"date": "2022-11-08", "close": 41.2, "volume": 5691157.0}, {"date": "2022-11-09", "close": 39.8, "volume": 4452598.0}, {"date": "2022-11-10", "close": 45.5, "volume": 5793920.0}, {"date": "2022-11-11", "close": 53.0, "volume": 10930920.0}, {"date": "2022-11-14", "close": 51.55, "volume": 5823807.0}, {"date": "2022-11-15", "close": 53.32, "volume": 5118048.0}, {"date": "2022-11-16", "close": 49.55, "volume": 3715557.0}, {"date": "2022-11-17", "close": 47.44, "volume": 3085583.0}, {"date": "2022-11-18", "close": 46.0, "volume": 2745858.0}, {"date": "2022-11-21", "close": 44.18, "volume": 3438061.0}, {"date": "2022-11-22", "close": 43.86, "volume": 3666270.0}, {"date": "2022-11-23", "close": 46.35, "volume": 3408499.0}, {"date": "2022-11-25", "close": 46.03, "volume": 1558134.0}, {"date": "2022-11-28", "close": 45.79, "volume": 4018415.0}, {"date": "2022-11-29", "close": 44.56, "volume": 2973947.0}, {"date": "2022-11-30", "close": 47.07, "volume": 4442739.0}, {"date": "2022-12-01", "close": 48.29, "volume": 3756290.0}, {"date": "2022-12-02", "close": 46.6, "volume": 2984272.0}, {"date": "2022-12-05", "close": 42.44, "volume": 5552772.0}, {"date": "2022-12-06", "close": 41.83, "volume": 4696090.0}, {"date": "2022-12-07", "close": 42.08, "volume": 3494029.0}, {"date": "2022-12-08", "close": 43.75, "volume": 11822810.0}, {"date": "2022-12-09", "close": 49.16, "volume": 30213490.0}, {"date": "2022-12-12", "close": 54.07, "volume": 16590570.0}, {"date": "2022-12-13", "close": 58.03, "volume": 15410920.0}, {"date": "2022-12-14", "close": 59.55, "volume": 12958650.0}, {"date": "2022-12-15", "close": 56.31, "volume": 9564055.0}, {"date": "2022-12-16", "close": 56.27, "volume": 16893530.0}, {"date": "2022-12-19", "close": 54.22, "volume": 8237662.0}, {"date": "2022-12-20", "close": 54.1, "volume": 6735413.0}, {"date": "2022-12-21", "close": 56.58, "volume": 5342941.0}, {"date": "2022-12-22", "close": 54.24, "volume": 4447629.0}, {"date": "2022-12-23", "close": 53.9, "volume": 3278276.0}, {"date": "2022-12-27", "close": 52.42, "volume": 3748730.0}, {"date": "2022-12-28", "close": 52.77, "volume": 3360889.0}, {"date": "2022-12-29", "close": 55.75, "volume": 4467419.0}, {"date": "2022-12-30", "close": 55.42, "volume": 3503697.0}, {"date": "2023-01-03", "close": 56.75, "volume": 5576006.0}, {"date": "2023-01-04", "close": 56.27, "volume": 4059672.0}, {"date": "2023-01-05", "close": 53.93, "volume": 4595552.0}, {"date": "2023-01-06", "close": 54.54, "volume": 3912650.0}, {"date": "2023-01-09", "close": 56.51, "volume": 5135720.0}, {"date": "2023-01-10", "close": 58.05, "volume": 5714095.0}, {"date": "2023-01-11", "close": 59.6, "volume": 4309669.0}, {"date": "2023-01-12", "close": 58.7, "volume": 4635208.0}, {"date": "2023-01-13", "close": 58.34, "volume": 2938281.0}, {"date": "2023-01-17", "close": 59.72, "volume": 4348465.0}, {"date": "2023-01-18", "close": 57.5, "volume": 4989373.0}, {"date": "2023-01-19", "close": 53.99, "volume": 5129126.0}, {"date": "2023-01-20", "close": 56.51, "volume": 5356494.0}, {"date": "2023-01-23", "close": 58.69, "volume": 3989768.0}, {"date": "2023-01-24", "close": 57.95, "volume": 3816256.0}, {"date": "2023-01-25", "close": 57.33, "volume": 3264189.0}, {"date": "2023-01-26", "close": 58.6, "volume": 2830706.0}, {"date": "2023-01-27", "close": 59.25, "volume": 3093814.0}, {"date": "2023-01-30", "close": 58.29, "volume": 3268719.0}, {"date": "2023-01-31", "close": 60.64, "volume": 3397811.0}, {"date": "2023-02-01", "close": 63.0, "volume": 3788641.0}, {"date": "2023-02-02", "close": 67.83, "volume": 6250600.0}, {"date": "2023-02-03", "close": 65.33, "volume": 3997342.0}, {"date": "2023-02-06", "close": 62.95, "volume": 2262254.0}, {"date": "2023-02-07", "close": 66.18, "volume": 3322828.0}, {"date": "2023-02-08", "close": 64.95, "volume": 3052786.0}, {"date": "2023-02-09", "close": 63.85, "volume": 3002836.0}, {"date": "2023-02-10", "close": 60.69, "volume": 3166128.0}, {"date": "2023-02-13", "close": 61.85, "volume": 2063055.0}, {"date": "2023-02-14", "close": 63.64, "volume": 1939097.0}, {"date": "2023-02-15", "close": 65.49, "volume": 2254987.0}, {"date": "2023-02-16", "close": 66.65, "volume": 8938456.0}, {"date": "2023-02-17", "close": 64.47, "volume": 3597144.0}, {"date": "2023-02-21", "close": 59.61, "volume": 7121937.0}, {"date": "2023-02-22", "close": 60.46, "volume": 3310666.0}, {"date": "2023-02-23", "close": 61.44, "volume": 3129304.0}, {"date": "2023-02-24", "close": 59.14, "volume": 2716250.0}, {"date": "2023-02-27", "close": 59.76, "volume": 2701613.0}, {"date": "2023-02-28", "close": 61.35, "volume": 3979845.0}, {"date": "2023-03-01", "close": 58.99, "volume": 2802578.0}, {"date": "2023-03-02", "close": 61.28, "volume": 3080441.0}, {"date": "2023-03-03", "close": 65.09, "volume": 4265210.0}, {"date": "2023-03-06", "close": 64.15, "volume": 3556673.0}, {"date": "2023-03-07", "close": 64.92, "volume": 4233916.0}, {"date": "2023-03-08", "close": 65.66, "volume": 3407600.0}, {"date": "2023-03-09", "close": 64.41, "volume": 8283915.0}, {"date": "2023-03-10", "close": 49.69, "volume": 29047850.0}, {"date": "2023-03-13", "close": 53.065, "volume": 10204500.0}, {"date": "2023-03-14", "close": 55.49, "volume": 7837279.0}, {"date": "2023-03-15", "close": 56.55, "volume": 5159961.0}, {"date": "2023-03-16", "close": 58.81, "volume": 4573788.0}, {"date": "2023-03-17", "close": 58.52, "volume": 3809513.0}, {"date": "2023-03-20", "close": 55.79, "volume": 5142939.0}, {"date": "2023-03-21", "close": 58.51, "volume": 3750157.0}, {"date": "2023-03-22", "close": 56.59, "volume": 3526039.0}, {"date": "2023-03-23", "close": 57.21, "volume": 2589849.0}, {"date": "2023-03-24", "close": 56.62, "volume": 2189594.0}, {"date": "2023-03-27", "close": 57.17, "volume": 2283715.0}, {"date": "2023-03-28", "close": 57.04, "volume": 2214712.0}, {"date": "2023-03-29", "close": 57.98, "volume": 3202580.0}, {"date": "2023-03-30", "close": 56.54, "volume": 3558535.0}, {"date": "2023-03-31", "close": 58.3, "volume": 4529915.0}, {"date": "2023-04-03", "close": 58.08, "volume": 3613039.0}, {"date": "2023-04-04", "close": 56.96, "volume": 3252248.0}, {"date": "2023-04-05", "close": 55.93, "volume": 2855614.0}, {"date": "2023-04-06", "close": 56.47, "volume": 2165103.0}, {"date": "2023-04-10", "close": 56.83, "volume": 2755896.0}, {"date": "2023-04-11", "close": 57.1, "volume": 2126910.0}, {"date": "2023-04-12", "close": 54.48, "volume": 2917444.0}, {"date": "2023-04-13", "close": 55.68, "volume": 2633700.0}, {"date": "2023-04-14", "close": 54.46, "volume": 3013831.0}, {"date": "2023-04-17", "close": 53.78, "volume": 4530528.0}, {"date": "2023-04-18", "close": 53.25, "volume": 4192945.0}, {"date": "2023-04-19", "close": 53.05, "volume": 3878834.0}, {"date": "2023-04-20", "close": 52.29, "volume": 3433299.0}, {"date": "2023-04-21", "close": 51.05, "volume": 3051575.0}, {"date": "2023-04-24", "close": 50.48, "volume": 2758718.0}, {"date": "2023-04-25", "close": 49.15, "volume": 4432030.0}, {"date": "2023-04-26", "close": 48.22, "volume": 3094871.0}, {"date": "2023-04-27", "close": 49.1, "volume": 3224244.0}, {"date": "2023-04-28", "close": 49.44, "volume": 1910304.0}, {"date": "2023-05-01", "close": 49.49, "volume": 1858919.0}, {"date": "2023-05-02", "close": 48.45, "volume": 3569443.0}, {"date": "2023-05-03", "close": 47.4, "volume": 3934698.0}, {"date": "2023-05-04", "close": 47.54, "volume": 1750840.0}, {"date": "2023-05-05", "close": 48.73, "volume": 2331502.0}, {"date": "2023-05-08", "close": 49.3, "volume": 2205057.0}, {"date": "2023-05-09", "close": 49.43, "volume": 2193643.0}, {"date": "2023-05-10", "close": 50.01, "volume": 2189847.0}, {"date": "2023-05-11", "close": 49.44, "volume": 1911339.0}, {"date": "2023-05-12", "close": 48.85, "volume": 1599473.0}, {"date": "2023-05-15", "close": 51.1, "volume": 2641625.0}, {"date": "2023-05-16", "close": 50.26, "volume": 1504108.0}, {"date": "2023-05-17", "close": 52.29, "volume": 2793297.0}, {"date": "2023-05-18", "close": 52.56, "volume": 2389748.0}, {"date": "2023-05-19", "close": 53.12, "volume": 2440278.0}, {"date": "2023-05-22", "close": 55.45, "volume": 3474028.0}, {"date": "2023-05-23", "close": 54.4, "volume": 2280611.0}, {"date": "2023-05-24", "close": 53.47, "volume": 1985557.0}, {"date": "2023-05-25", "close": 53.34, "volume": 1947935.0}, {"date": "2023-05-26", "close": 55.0, "volume": 2695124.0}, {"date": "2023-05-30", "close": 55.97, "volume": 2915191.0}, {"date": "2023-05-31", "close": 56.4, "volume": 4977286.0}, {"date": "2023-06-01", "close": 57.2, "volume": 2871563.0}, {"date": "2023-06-02", "close": 57.47, "volume": 2724531.0}, {"date": "2023-06-05", "close": 57.57, "volume": 3533491.0}, {"date": "2023-06-06", "close": 59.15, "volume": 2983623.0}, {"date": "2023-06-07", "close": 57.22, "volume": 3846136.0}, {"date": "2023-06-08", "close": 58.48, "volume": 13722140.0}, {"date": "2023-06-09", "close": 57.02, "volume": 32107730.0}, {"date": "2023-06-12", "close": 54.92, "volume": 12138410.0}, {"date": "2023-06-13", "close": 55.28, "volume": 7647513.0}, {"date": "2023-06-14", "close": 54.1, "volume": 6493650.0}, {"date": "2023-06-15", "close": 54.28, "volume": 6588496.0}, {"date": "2023-06-16", "close": 53.85, "volume": 5773031.0}, {"date": "2023-06-20", "close": 52.01, "volume": 4319146.0}, {"date": "2023-06-21", "close": 50.7, "volume": 4565615.0}, {"date": "2023-06-22", "close": 50.85, "volume": 3512154.0}, {"date": "2023-06-23", "close": 50.08, "volume": 3972712.0}, {"date": "2023-06-26", "close": 50.61, "volume": 2911070.0}, {"date": "2023-06-27", "close": 50.93, "volume": 3873123.0}, {"date": "2023-06-28", "close": 51.72, "volume": 2588147.0}, {"date": "2023-06-29", "close": 51.22, "volume": 2237120.0}, {"date": "2023-06-30", "close": 51.09, "volume": 3251186.0}, {"date": "2023-07-03", "close": 51.8, "volume": 2158915.0}, {"date": "2023-07-05", "close": 50.93, "volume": 2365927.0}, {"date": "2023-07-06", "close": 49.44, "volume": 3273039.0}, {"date": "2023-07-07", "close": 49.7, "volume": 1933551.0}, {"date": "2023-07-10", "close": 51.11, "volume": 2763359.0}, {"date": "2023-07-11", "close": 51.76, "volume": 2414587.0}, {"date": "2023-07-12", "close": 51.8, "volume": 2495699.0}, {"date": "2023-07-13", "close": 53.93, "volume": 3915103.0}, {"date": "2023-07-14", "close": 52.72, "volume": 3051094.0}, {"date": "2023-07-17", "close": 52.76, "volume": 2359125.0}, {"date": "2023-07-18", "close": 53.84, "volume": 2771734.0}, {"date": "2023-07-19", "close": 54.18, "volume": 2750242.0}, {"date": "2023-07-20", "close": 51.72, "volume": 3253253.0}, {"date": "2023-07-21", "close": 52.06, "volume": 2528449.0}, {"date": "2023-07-24", "close": 51.82, "volume": 1658022.0}, {"date": "2023-07-25", "close": 51.29, "volume": 2146666.0}, {"date": "2023-07-26", "close": 52.53, "volume": 2466844.0}, {"date": "2023-07-27", "close": 52.01, "volume": 2738514.0}, {"date": "2023-07-28", "close": 52.86, "volume": 2045916.0}, {"date": "2023-07-31", "close": 53.82, "volume": 1565740.0}, {"date": "2023-08-01", "close": 52.99, "volume": 1580490.0}, {"date": "2023-08-02", "close": 51.34, "volume": 2299466.0}, {"date": "2023-08-03", "close": 52.25, "volume": 1740523.0}, {"date": "2023-08-04", "close": 51.24, "volume": 1787359.0}, {"date": "2023-08-07", "close": 51.51, "volume": 1576244.0}, {"date": "2023-08-08", "close": 51.09, "volume": 2544754.0}, {"date": "2023-08-09", "close": 50.7, "volume": 1522827.0}, {"date": "2023-08-10", "close": 50.29, "volume": 3387501.0}, {"date": "2023-08-11", "close": 49.22, "volume": 1832615.0}, {"date": "2023-08-14", "close": 49.43, "volume": 1977189.0}, {"date": "2023-08-15", "close": 48.54, "volume": 2167075.0}, {"date": "2023-08-16", "close": 48.36, "volume": 1530765.0}, {"date": "2023-08-17", "close": 47.62, "volume": 2659239.0}, {"date": "2023-08-18", "close": 48.28, "volume": 2826887.0}, {"date": "2023-08-21", "close": 47.97, "volume": 1610602.0}, {"date": "2023-08-22", "close": 47.87, "volume": 1489657.0}, {"date": "2023-08-23", "close": 48.16, "volume": 1283531.0}, {"date": "2023-08-24", "close": 46.69, "volume": 1477278.0}, {"date": "2023-08-25", "close": 48.29, "volume": 1938937.0}, {"date": "2023-08-28", "close": 47.74, "volume": 1716704.0}, {"date": "2023-08-29", "close": 47.95, "volume": 2640198.0}, {"date": "2023-08-30", "close": 48.88, "volume": 2673859.0}, {"date": "2023-08-31", "close": 50.3, "volume": 3554207.0}, {"date": "2023-09-01", "close": 51.67, "volume": 2384958.0}, {"date": "2023-09-05", "close": 52.27, "volume": 4039819.0}, {"date": "2023-09-06", "close": 52.78, "volume": 3531401.0}, {"date": "2023-09-07", "close": 52.13, "volume": 10081980.0}, {"date": "2023-09-08", "close": 50.21, "volume": 15497850.0}, {"date": "2023-09-11", "close": 47.01, "volume": 8591951.0}, {"date": "2023-09-12", "close": 46.4, "volume": 8019156.0}, {"date": "2023-09-13", "close": 45.48, "volume": 6297034.0}, {"date": "2023-09-14", "close": 44.95, "volume": 5372852.0}, {"date": "2023-09-15", "close": 43.95, "volume": 7282389.0}, {"date": "2023-09-18", "close": 43.76, "volume": 5343073.0}, {"date": "2023-09-19", "close": 43.69, "volume": 4270122.0}, {"date": "2023-09-20", "close": 43.42, "volume": 5952360.0}, {"date": "2023-09-21", "close": 42.19, "volume": 3649727.0}, {"date": "2023-09-22", "close": 41.5, "volume": 2666362.0}, {"date": "2023-09-25", "close": 41.5, "volume": 2181088.0}, {"date": "2023-09-26", "close": 41.04, "volume": 2859457.0}, {"date": "2023-09-27", "close": 41.32, "volume": 4345143.0}, {"date": "2023-09-28", "close": 42.01, "volume": 4638220.0}, {"date": "2023-09-29", "close": 42.0, "volume": 3129302.0}, {"date": "2023-10-02", "close": 41.73, "volume": 3727308.0}, {"date": "2023-10-03", "close": 41.52, "volume": 3755753.0}, {"date": "2023-10-04", "close": 41.44, "volume": 2611039.0}, {"date": "2023-10-05", "close": 41.04, "volume": 2555730.0}, {"date": "2023-10-06", "close": 42.13, "volume": 3659697.0}, {"date": "2023-10-09", "close": 42.38, "volume": 2452139.0}, {"date": "2023-10-10", "close": 42.35, "volume": 3623672.0}, {"date": "2023-10-11", "close": 42.23, "volume": 2310006.0}, {"date": "2023-10-12", "close": 40.45, "volume": 4019317.0}, {"date": "2023-10-13", "close": 40.57, "volume": 3120165.0}, {"date": "2023-10-16", "close": 41.67, "volume": 2680334.0}, {"date": "2023-10-17", "close": 42.48, "volume": 2999265.0}, {"date": "2023-10-18", "close": 41.65, "volume": 1822759.0}, {"date": "2023-10-19", "close": 41.14, "volume": 2077983.0}, {"date": "2023-10-20", "close": 40.27, "volume": 2094731.0}, {"date": "2023-10-23", "close": 40.08, "volume": 2144382.0}, {"date": "2023-10-24", "close": 40.54, "volume": 1557350.0}, {"date": "2023-10-25", "close": 39.39, "volume": 2272298.0}, {"date": "2023-10-26", "close": 38.96, "volume": 2411438.0}, {"date": "2023-10-27", "close": 38.53, "volume": 2175375.0}, {"date": "2023-10-30", "close": 38.77, "volume": 2094957.0}, {"date": "2023-10-31", "close": 38.88, "volume": 2616047.0}, {"date": "2023-11-01", "close": 38.69, "volume": 2443765.0}, {"date": "2023-11-02", "close": 39.88, "volume": 3287493.0}, {"date": "2023-11-03", "close": 41.09, "volume": 2932031.0}, {"date": "2023-11-06", "close": 40.41, "volume": 1798394.0}, {"date": "2023-11-07", "close": 41.08, "volume": 2175214.0}, {"date": "2023-11-08", "close": 41.13, "volume": 1487378.0}, {"date": "2023-11-09", "close": 40.04, "volume": 3503397.0}, {"date": "2023-11-10", "close": 40.98, "volume": 2859978.0}, {"date": "2023-11-13", "close": 41.12, "volume": 2451298.0}, {"date": "2023-11-14", "close": 42.73, "volume": 3403281.0}, {"date": "2023-11-15", "close": 43.38, "volume": 2997324.0}, {"date": "2023-11-16", "close": 42.62, "volume": 2173840.0}, {"date": "2023-11-17", "close": 42.95, "volume": 2158116.0}, {"date": "2023-11-20", "close": 43.8, "volume": 2427399.0}, {"date": "2023-11-21", "close": 42.5, "volume": 2545324.0}, {"date": "2023-11-22", "close": 42.26, "volume": 2088613.0}, {"date": "2023-11-24", "close": 42.74, "volume": 877064.0}, {"date": "2023-11-27", "close": 42.35, "volume": 3457928.0}, {"date": "2023-11-28", "close": 42.71, "volume": 3437493.0}, {"date": "2023-11-29", "close": 43.62, "volume": 3720739.0}, {"date": "2023-11-30", "close": 43.1, "volume": 3738396.0}, {"date": "2023-12-01", "close": 45.99, "volume": 5938324.0}, {"date": "2023-12-04", "close": 45.88, "volume": 4946681.0}, {"date": "2023-12-05", "close": 46.06, "volume": 4292012.0}, {"date": "2023-12-06", "close": 47.36, "volume": 8308118.0}, {"date": "2023-12-07", "close": 47.44, "volume": 9039139.0}, {"date": "2023-12-08", "close": 49.73, "volume": 21422040.0}, {"date": "2023-12-11", "close": 53.72, "volume": 13152860.0}, {"date": "2023-12-12", "close": 56.0, "volume": 9080152.0}, {"date": "2023-12-13", "close": 56.15, "volume": 5790843.0}, {"date": "2023-12-14", "close": 56.12, "volume": 5244841.0}, {"date": "2023-12-15", "close": 63.11, "volume": 30387630.0}, {"date": "2023-12-18", "close": 61.54, "volume": 8056816.0}, {"date": "2023-12-19", "close": 62.43, "volume": 5331540.0}, {"date": "2023-12-20", "close": 59.63, "volume": 5451300.0}, {"date": "2023-12-21", "close": 60.47, "volume": 2698594.0}, {"date": "2023-12-22", "close": 60.69, "volume": 2840883.0}, {"date": "2023-12-26", "close": 60.39, "volume": 2244179.0}, {"date": "2023-12-27", "close": 59.76, "volume": 2166664.0}, {"date": "2023-12-28", "close": 60.2, "volume": 1926551.0}, {"date": "2023-12-29", "close": 59.45, "volume": 2593253.0}, {"date": "2024-01-02", "close": 57.02, "volume": 3471018.0}, {"date": "2024-01-03", "close": 55.03, "volume": 3731711.0}, {"date": "2024-01-04", "close": 54.97, "volume": 2545424.0}, {"date": "2024-01-05", "close": 54.64, "volume": 2889003.0}, {"date": "2024-01-08", "close": 55.66, "volume": 2771088.0}, {"date": "2024-01-09", "close": 56.09, "volume": 1975670.0}, {"date": "2024-01-10", "close": 56.11, "volume": 1577095.0}, {"date": "2024-01-11", "close": 61.35, "volume": 10411650.0}, {"date": "2024-01-12", "close": 63.55, "volume": 12250430.0}, {"date": "2024-01-16", "close": 62.65, "volume": 4361412.0}, {"date": "2024-01-17", "close": 61.65, "volume": 3176541.0}, {"date": "2024-01-18", "close": 61.26, "volume": 2552313.0}, {"date": "2024-01-19", "close": 63.2, "volume": 4272875.0}, {"date": "2024-01-22", "close": 62.01, "volume": 4571911.0}, {"date": "2024-01-23", "close": 62.33, "volume": 2405918.0}, {"date": "2024-01-24", "close": 62.47, "volume": 2402485.0}, {"date": "2024-01-25", "close": 62.47, "volume": 2886912.0}, {"date": "2024-01-26", "close": 62.63, "volume": 3379142.0}, {"date": "2024-01-29", "close": 63.35, "volume": 2169603.0}, {"date": "2024-01-30", "close": 61.61, "volume": 2173792.0}, {"date": "2024-01-31", "close": 60.92, "volume": 2770271.0}, {"date": "2024-02-01", "close": 58.93, "volume": 7822678.0}, {"date": "2024-02-02", "close": 58.12, "volume": 4827475.0}, {"date": "2024-02-05", "close": 53.21, "volume": 9997759.0}, {"date": "2024-02-06", "close": 52.17, "volume": 10358460.0}, {"date": "2024-02-07", "close": 51.31, "volume": 4814062.0}, {"date": "2024-02-08", "close": 51.145, "volume": 2869188.0}, {"date": "2024-02-09", "close": 51.18, "volume": 3661318.0}, {"date": "2024-02-12", "close": 51.57, "volume": 3437956.0}, {"date": "2024-02-13", "close": 50.52, "volume": 2270045.0}, {"date": "2024-02-14", "close": 51.09, "volume": 2243238.0}, {"date": "2024-02-15", "close": 51.51, "volume": 2182506.0}, {"date": "2024-02-16", "close": 50.22, "volume": 2104207.0}, {"date": "2024-02-20", "close": 49.98, "volume": 3710245.0}, {"date": "2024-02-21", "close": 50.08, "volume": 2375594.0}, {"date": "2024-02-22", "close": 50.14, "volume": 2112202.0}, {"date": "2024-02-23", "close": 51.73, "volume": 3288906.0}, {"date": "2024-02-26", "close": 51.8, "volume": 2972210.0}, {"date": "2024-02-27", "close": 52.11, "volume": 2337534.0}, {"date": "2024-02-28", "close": 52.77, "volume": 1884339.0}, {"date": "2024-02-29", "close": 53.27, "volume": 3001586.0}, {"date": "2024-03-01", "close": 54.58, "volume": 2535596.0}, {"date": "2024-03-04", "close": 53.55, "volume": 2327404.0}, {"date": "2024-03-05", "close": 51.78, "volume": 2395672.0}, {"date": "2024-03-06", "close": 52.47, "volume": 3276769.0}, {"date": "2024-03-07", "close": 53.56, "volume": 8451052.0}, {"date": "2024-03-08", "close": 55.97, "volume": 14756060.0}, {"date": "2024-03-11", "close": 57.98, "volume": 7138916.0}, {"date": "2024-03-12", "close": 58.48, "volume": 4942779.0}, {"date": "2024-03-13", "close": 59.41, "volume": 4085437.0}, {"date": "2024-03-14", "close": 57.46, "volume": 3152545.0}, {"date": "2024-03-15", "close": 56.77, "volume": 4836676.0}, {"date": "2024-03-18", "close": 58.12, "volume": 2902798.0}, {"date": "2024-03-19", "close": 58.95, "volume": 2824145.0}, {"date": "2024-03-20", "close": 58.54, "volume": 2038960.0}, {"date": "2024-03-21", "close": 58.7, "volume": 1943953.0}, {"date": "2024-03-22", "close": 58.27, "volume": 1628182.0}, {"date": "2024-03-25", "close": 58.63, "volume": 1475221.0}, {"date": "2024-03-26", "close": 58.0, "volume": 2746133.0}, {"date": "2024-03-27", "close": 59.27, "volume": 1353835.0}, {"date": "2024-03-28", "close": 59.55, "volume": 1425503.0}, {"date": "2024-04-01", "close": 58.23, "volume": 1535936.0}, {"date": "2024-04-02", "close": 58.59, "volume": 1762897.0}, {"date": "2024-04-03", "close": 60.55, "volume": 2206147.0}, {"date": "2024-04-04", "close": 58.8, "volume": 2054573.0}, {"date": "2024-04-05", "close": 59.47, "volume": 1355318.0}, {"date": "2024-04-08", "close": 59.66, "volume": 1331938.0}, {"date": "2024-04-09", "close": 60.14, "volume": 1616279.0}, {"date": "2024-04-10", "close": 59.25, "volume": 1266037.0}, {"date": "2024-04-11", "close": 59.48, "volume": 1128518.0}, {"date": "2024-04-12", "close": 58.9, "volume": 2378280.0}, {"date": "2024-04-15", "close": 56.67, "volume": 1985910.0}, {"date": "2024-04-16", "close": 57.74, "volume": 1384265.0}, {"date": "2024-04-17", "close": 58.06, "volume": 1185874.0}, {"date": "2024-04-18", "close": 57.04, "volume": 1205832.0}, {"date": "2024-04-19", "close": 55.7, "volume": 2197586.0}, {"date": "2024-04-22", "close": 55.84, "volume": 1644036.0}, {"date": "2024-04-23", "close": 56.71, "volume": 1574299.0}, {"date": "2024-04-24", "close": 57.29, "volume": 937510.0}, {"date": "2024-04-25", "close": 57.35, "volume": 846344.0}, {"date": "2024-04-26", "close": 57.2, "volume": 1117148.0}, {"date": "2024-04-29", "close": 57.1, "volume": 878186.0}, {"date": "2024-04-30", "close": 56.6, "volume": 1349743.0}, {"date": "2024-05-01", "close": 57.3, "volume": 1352563.0}, {"date": "2024-05-02", "close": 58.76, "volume": 1068048.0}, {"date": "2024-05-03", "close": 59.8, "volume": 1294556.0}, {"date": "2024-05-06", "close": 59.5, "volume": 1369536.0}, {"date": "2024-05-07", "close": 58.31, "volume": 1518167.0}, {"date": "2024-05-08", "close": 57.51, "volume": 1288963.0}, {"date": "2024-05-09", "close": 57.28, "volume": 1424054.0}, {"date": "2024-05-10", "close": 58.03, "volume": 988430.0}, {"date": "2024-05-13", "close": 59.76, "volume": 1387336.0}, {"date": "2024-05-14", "close": 59.73, "volume": 1522659.0}, {"date": "2024-05-15", "close": 61.13, "volume": 1391320.0}, {"date": "2024-05-16", "close": 59.9, "volume": 1464149.0}, {"date": "2024-05-17", "close": 60.215, "volume": 676092.0}, {"date": "2024-05-20", "close": 60.5, "volume": 1153269.0}, {"date": "2024-05-21", "close": 59.89, "volume": 1053041.0}, {"date": "2024-05-22", "close": 58.04, "volume": 1747943.0}, {"date": "2024-05-23", "close": 57.32, "volume": 1277660.0}, {"date": "2024-05-24", "close": 56.93, "volume": 1457963.0}, {"date": "2024-05-28", "close": 57.71, "volume": 1449839.0}, {"date": "2024-05-29", "close": 58.5, "volume": 1240362.0}, {"date": "2024-05-30", "close": 54.69, "volume": 2333709.0}, {"date": "2024-05-31", "close": 54.74, "volume": 3351925.0}, {"date": "2024-06-03", "close": 53.44, "volume": 3242785.0}, {"date": "2024-06-04", "close": 53.2, "volume": 2115602.0}, {"date": "2024-06-05", "close": 53.54, "volume": 3056451.0}, {"date": "2024-06-06", "close": 54.6, "volume": 7856162.0}, {"date": "2024-06-07", "close": 52.05, "volume": 17995070.0}, {"date": "2024-06-10", "close": 50.99, "volume": 3388189.0}, {"date": "2024-06-11", "close": 52.07, "volume": 2562378.0}, {"date": "2024-06-12", "close": 51.32, "volume": 2696113.0}, {"date": "2024-06-13", "close": 51.18, "volume": 2930752.0}, {"date": "2024-06-14", "close": 50.84, "volume": 1873704.0}, {"date": "2024-06-17", "close": 51.03, "volume": 2480592.0}, {"date": "2024-06-18", "close": 50.97, "volume": 1975568.0}, {"date": "2024-06-20", "close": 52.2, "volume": 2832377.0}, {"date": "2024-06-21", "close": 52.74, "volume": 6601478.0}, {"date": "2024-06-24", "close": 51.69, "volume": 2029165.0}, {"date": "2024-06-25", "close": 51.54, "volume": 2225361.0}, {"date": "2024-06-26", "close": 51.62, "volume": 2231873.0}, {"date": "2024-06-27", "close": 52.69, "volume": 2345343.0}, {"date": "2024-06-28", "close": 53.5, "volume": 3048907.0}, {"date": "2024-07-01", "close": 55.14, "volume": 2635877.0}, {"date": "2024-07-02", "close": 54.32, "volume": 2352883.0}, {"date": "2024-07-03", "close": 54.13, "volume": 1587705.0}, {"date": "2024-07-05", "close": 54.46, "volume": 1621111.0}, {"date": "2024-07-08", "close": 53.83, "volume": 1579430.0}, {"date": "2024-07-09", "close": 51.91, "volume": 2144060.0}, {"date": "2024-07-10", "close": 53.79, "volume": 2380336.0}, {"date": "2024-07-11", "close": 54.29, "volume": 1574591.0}, {"date": "2024-07-12", "close": 56.38, "volume": 2428777.0}, {"date": "2024-07-15", "close": 57.135, "volume": 3266544.0}, {"date": "2024-07-16", "close": 56.9, "volume": 1966340.0}, {"date": "2024-07-17", "close": 56.18, "volume": 1540599.0}, {"date": "2024-07-18", "close": 54.59, "volume": 1859968.0}, {"date": "2024-07-19", "close": 55.89, "volume": 1240997.0}, {"date": "2024-07-22", "close": 56.62, "volume": 1030051.0}, {"date": "2024-07-23", "close": 56.11, "volume": 1250582.0}, {"date": "2024-07-24", "close": 53.8, "volume": 1413173.0}, {"date": "2024-07-25", "close": 55.1, "volume": 1339489.0}, {"date": "2024-07-26", "close": 55.9, "volume": 1008983.0}, {"date": "2024-07-29", "close": 55.77, "volume": 925460.0}, {"date": "2024-07-30", "close": 55.43, "volume": 1298082.0}, {"date": "2024-07-31", "close": 55.48, "volume": 1470408.0}, {"date": "2024-08-01", "close": 53.61, "volume": 2182043.0}, {"date": "2024-08-02", "close": 51.73, "volume": 2023722.0}, {"date": "2024-08-05", "close": 49.73, "volume": 1959161.0}, {"date": "2024-08-06", "close": 50.58, "volume": 1774849.0}, {"date": "2024-08-07", "close": 51.05, "volume": 1658324.0}, {"date": "2024-08-08", "close": 52.1, "volume": 1536015.0}, {"date": "2024-08-09", "close": 52.52, "volume": 1120462.0}, {"date": "2024-08-12", "close": 52.02, "volume": 1061765.0}, {"date": "2024-08-13", "close": 53.59, "volume": 1655177.0}, {"date": "2024-08-14", "close": 55.59, "volume": 1723451.0}, {"date": "2024-08-15", "close": 56.46, "volume": 1263096.0}, {"date": "2024-08-16", "close": 56.8, "volume": 1250291.0}, {"date": "2024-08-19", "close": 57.19, "volume": 1282207.0}, {"date": "2024-08-20", "close": 56.87, "volume": 1331214.0}, {"date": "2024-08-21", "close": 56.79, "volume": 1193666.0}, {"date": "2024-08-22", "close": 56.7, "volume": 1311849.0}, {"date": "2024-08-23", "close": 57.44, "volume": 1297885.0}, {"date": "2024-08-26", "close": 58.72, "volume": 2306335.0}, {"date": "2024-08-27", "close": 58.46, "volume": 1173241.0}, {"date": "2024-08-28", "close": 57.66, "volume": 1267681.0}, {"date": "2024-08-29", "close": 59.03, "volume": 1619942.0}, {"date": "2024-08-30", "close": 59.21, "volume": 3189956.0}, {"date": "2024-09-03", "close": 57.91, "volume": 2345682.0}, {"date": "2024-09-04", "close": 57.42, "volume": 1865183.0}, {"date": "2024-09-05", "close": 56.93, "volume": 4482916.0}, {"date": "2024-09-06", "close": 59.19, "volume": 8230774.0}, {"date": "2024-09-09", "close": 56.04, "volume": 4949350.0}, {"date": "2024-09-10", "close": 54.56, "volume": 3181598.0}, {"date": "2024-09-11", "close": 55.31, "volume": 2450274.0}, {"date": "2024-09-12", "close": 56.49, "volume": 2226500.0}, {"date": "2024-09-13", "close": 56.63, "volume": 2138564.0}, {"date": "2024-09-16", "close": 56.76, "volume": 2530187.0}, {"date": "2024-09-17", "close": 55.69, "volume": 1838406.0}, {"date": "2024-09-18", "close": 56.64, "volume": 2381348.0}, {"date": "2024-09-19", "close": 57.91, "volume": 2539728.0}, {"date": "2024-09-20", "close": 57.97, "volume": 3526397.0}, {"date": "2024-09-23", "close": 58.85, "volume": 1794402.0}, {"date": "2024-09-24", "close": 58.66, "volume": 2043540.0}, {"date": "2024-09-25", "close": 60.55, "volume": 3088964.0}, {"date": "2024-09-26", "close": 62.53, "volume": 4724957.0}, {"date": "2024-09-27", "close": 61.67, "volume": 2162051.0}, {"date": "2024-09-30", "close": 62.09, "volume": 2414942.0}, {"date": "2024-10-01", "close": 61.42, "volume": 2242991.0}, {"date": "2024-10-02", "close": 62.33, "volume": 2104014.0}, {"date": "2024-10-03", "close": 62.98, "volume": 2210837.0}, {"date": "2024-10-04", "close": 63.84, "volume": 2300758.0}, {"date": "2024-10-07", "close": 62.78, "volume": 1931845.0}, {"date": "2024-10-08", "close": 66.89, "volume": 14188180.0}, {"date": "2024-10-09", "close": 69.25, "volume": 6963505.0}, {"date": "2024-10-10", "close": 69.22, "volume": 33210280.0}, {"date": "2024-10-11", "close": 68.89, "volume": 4739372.0}, {"date": "2024-10-14", "close": 68.86, "volume": 2695227.0}, {"date": "2024-10-15", "close": 70.04, "volume": 3062283.0}, {"date": "2024-10-16", "close": 72.6, "volume": 5095079.0}, {"date": "2024-10-17", "close": 72.5, "volume": 3569009.0}, {"date": "2024-10-18", "close": 72.3, "volume": 2316479.0}, {"date": "2024-10-21", "close": 71.78, "volume": 2789828.0}, {"date": "2024-10-22", "close": 70.68, "volume": 4542095.0}, {"date": "2024-10-23", "close": 70.56, "volume": 2896269.0}, {"date": "2024-10-24", "close": 70.58, "volume": 2271638.0}, {"date": "2024-10-25", "close": 68.99, "volume": 2564023.0}, {"date": "2024-10-28", "close": 69.58, "volume": 1651522.0}, {"date": "2024-10-29", "close": 70.15, "volume": 1811684.0}, {"date": "2024-10-30", "close": 68.98, "volume": 1802106.0}, {"date": "2024-10-31", "close": 69.38, "volume": 1544094.0}, {"date": "2024-11-01", "close": 71.11, "volume": 2594606.0}, {"date": "2024-11-04", "close": 69.85, "volume": 1956121.0}, {"date": "2024-11-05", "close": 72.25, "volume": 1693340.0}, {"date": "2024-11-06", "close": 75.51, "volume": 2860745.0}, {"date": "2024-11-07", "close": 76.47, "volume": 1839008.0}, {"date": "2024-11-08", "close": 79.38, "volume": 2658869.0}, {"date": "2024-11-11", "close": 81.22, "volume": 2450205.0}, {"date": "2024-11-12", "close": 82.47, "volume": 2811825.0}, {"date": "2024-11-13", "close": 81.81, "volume": 2368111.0}, {"date": "2024-11-14", "close": 80.36, "volume": 2711388.0}, {"date": "2024-11-15", "close": 79.11, "volume": 2165420.0}, {"date": "2024-11-18", "close": 78.37, "volume": 1852335.0}, {"date": "2024-11-19", "close": 79.52, "volume": 1491947.0}, {"date": "2024-11-20", "close": 78.81, "volume": 1232378.0}, {"date": "2024-11-21", "close": 80.15, "volume": 1772036.0}, {"date": "2024-11-22", "close": 83.03, "volume": 2280712.0}, {"date": "2024-11-25", "close": 85.51, "volume": 7870208.0}, {"date": "2024-11-26", "close": 85.3, "volume": 2691177.0}, {"date": "2024-11-27", "close": 80.38, "volume": 2769674.0}, {"date": "2024-11-29", "close": 79.69, "volume": 1342946.0}, {"date": "2024-12-02", "close": 80.26, "volume": 2346850.0}, {"date": "2024-12-03", "close": 80.45, "volume": 2661883.0}, {"date": "2024-12-04", "close": 83.99, "volume": 2768931.0}, {"date": "2024-12-05", "close": 83.68, "volume": 5967296.0}, {"date": "2024-12-06", "close": 106.99, "volume": 19823660.0}, {"date": "2024-12-09", "close": 102.26, "volume": 6538879.0}, {"date": "2024-12-10", "close": 95.85, "volume": 6788341.0}, {"date": "2024-12-11", "close": 94.75, "volume": 4027075.0}, {"date": "2024-12-12", "close": 94.52, "volume": 2549169.0}, {"date": "2024-12-13", "close": 94.48, "volume": 2691817.0}, {"date": "2024-12-16", "close": 97.83, "volume": 4823201.0}, {"date": "2024-12-17", "close": 98.17, "volume": 3815912.0}, {"date": "2024-12-18", "close": 92.71, "volume": 5855937.0}, {"date": "2024-12-19", "close": 94.15, "volume": 3281301.0}, {"date": "2024-12-20", "close": 94.41, "volume": 12504310.0}, {"date": "2024-12-23", "close": 95.8, "volume": 1744580.0}, {"date": "2024-12-24", "close": 94.85, "volume": 1287906.0}, {"date": "2024-12-26", "close": 95.77, "volume": 1519238.0}, {"date": "2024-12-27", "close": 93.0, "volume": 1510783.0}, {"date": "2024-12-30", "close": 91.7, "volume": 2442913.0}, {"date": "2024-12-31", "close": 89.94, "volume": 1759988.0}, {"date": "2025-01-02", "close": 90.35, "volume": 1631581.0}, {"date": "2025-01-03", "close": 90.21, "volume": 1843617.0}, {"date": "2025-01-06", "close": 91.16, "volume": 1903481.0}, {"date": "2025-01-07", "close": 88.26, "volume": 2293035.0}, {"date": "2025-01-08", "close": 89.51, "volume": 2118676.0}, {"date": "2025-01-10", "close": 90.42, "volume": 3727450.0}, {"date": "2025-01-13", "close": 90.02, "volume": 2368599.0}, {"date": "2025-01-14", "close": 90.09, "volume": 2117139.0}, {"date": "2025-01-15", "close": 91.34, "volume": 2203876.0}, {"date": "2025-01-16", "close": 91.16, "volume": 1622714.0}, {"date": "2025-01-17", "close": 89.6, "volume": 2385004.0}, {"date": "2025-01-21", "close": 91.36, "volume": 1912487.0}, {"date": "2025-01-22", "close": 91.76, "volume": 1156087.0}, {"date": "2025-01-23", "close": 90.54, "volume": 1575876.0}, {"date": "2025-01-24", "close": 91.6, "volume": 2253063.0}, {"date": "2025-01-27", "close": 92.26, "volume": 2062369.0}, {"date": "2025-01-28", "close": 97.7, "volume": 3296067.0}, {"date": "2025-01-29", "close": 95.46, "volume": 1691591.0}, {"date": "2025-01-30", "close": 95.85, "volume": 1647372.0}, {"date": "2025-01-31", "close": 96.73, "volume": 2805406.0}, {"date": "2025-02-03", "close": 96.5, "volume": 2720433.0}, {"date": "2025-02-04", "close": 96.47, "volume": 2383897.0}, {"date": "2025-02-05", "close": 96.89, "volume": 1573963.0}, {"date": "2025-02-06", "close": 93.85, "volume": 3125616.0}, {"date": "2025-02-07", "close": 90.48, "volume": 2228542.0}, {"date": "2025-02-10", "close": 90.86, "volume": 1341443.0}, {"date": "2025-02-11", "close": 87.92, "volume": 2041725.0}, {"date": "2025-02-12", "close": 88.29, "volume": 1403939.0}, {"date": "2025-02-13", "close": 88.63, "volume": 1169195.0}, {"date": "2025-02-14", "close": 87.34, "volume": 1247070.0}, {"date": "2025-02-18", "close": 87.34, "volume": 1825374.0}, {"date": "2025-02-19", "close": 86.73, "volume": 1735058.0}, {"date": "2025-02-20", "close": 86.2, "volume": 1912820.0}, {"date": "2025-02-21", "close": 83.96, "volume": 1975632.0}, {"date": "2025-02-24", "close": 83.69, "volume": 2019589.0}, {"date": "2025-02-25", "close": 81.66, "volume": 2508058.0}, {"date": "2025-02-26", "close": 82.28, "volume": 1220526.0}, {"date": "2025-02-27", "close": 81.28, "volume": 2330116.0}, {"date": "2025-02-28", "close": 83.17, "volume": 2317352.0}, {"date": "2025-03-03", "close": 81.7, "volume": 1578580.0}, {"date": "2025-03-04", "close": 82.06, "volume": 2129711.0}, {"date": "2025-03-05", "close": 82.36, "volume": 1657347.0}, {"date": "2025-03-06", "close": 79.77, "volume": 2772196.0}, {"date": "2025-03-07", "close": 79.83, "volume": 2446833.0}, {"date": "2025-03-10", "close": 77.86, "volume": 3283627.0}, {"date": "2025-03-11", "close": 79.5, "volume": 2885729.0}, {"date": "2025-03-12", "close": 80.13, "volume": 2083604.0}, {"date": "2025-03-13", "close": 74.7, "volume": 7260687.0}, {"date": "2025-03-14", "close": 85.76, "volume": 11933870.0}, {"date": "2025-03-17", "close": 83.43, "volume": 4587253.0}, {"date": "2025-03-18", "close": 85.01, "volume": 3245274.0}, {"date": "2025-03-19", "close": 85.61, "volume": 2871423.0}, {"date": "2025-03-20", "close": 85.11, "volume": 2235167.0}, {"date": "2025-03-21", "close": 88.06, "volume": 5052518.0}, {"date": "2025-03-24", "close": 89.0, "volume": 2424660.0}, {"date": "2025-03-25", "close": 89.39, "volume": 1918456.0}, {"date": "2025-03-26", "close": 86.91, "volume": 2035948.0}, {"date": "2025-03-27", "close": 85.655, "volume": 1999237.0}, {"date": "2025-03-28", "close": 83.18, "volume": 1504111.0}, {"date": "2025-03-31", "close": 81.4, "volume": 2661918.0}, {"date": "2025-04-01", "close": 82.69, "volume": 2065020.0}, {"date": "2025-04-02", "close": 83.4, "volume": 1661240.0}, {"date": "2025-04-03", "close": 77.37, "volume": 2451471.0}, {"date": "2025-04-04", "close": 72.21, "volume": 2882547.0}, {"date": "2025-04-07", "close": 71.95, "volume": 4106873.0}, {"date": "2025-04-08", "close": 70.35, "volume": 2805998.0}, {"date": "2025-04-09", "close": 78.59, "volume": 3473436.0}, {"date": "2025-04-10", "close": 73.22, "volume": 2228179.0}, {"date": "2025-04-11", "close": 74.35, "volume": 2009034.0}, {"date": "2025-04-14", "close": 75.26, "volume": 2095555.0}, {"date": "2025-04-15", "close": 77.49, "volume": 2431415.0}, {"date": "2025-04-16", "close": 76.39, "volume": 2310464.0}, {"date": "2025-04-17", "close": 75.42, "volume": 1308230.0}, {"date": "2025-04-21", "close": 71.89, "volume": 1426530.0}, {"date": "2025-04-22", "close": 74.2, "volume": 1551313.0}, {"date": "2025-04-23", "close": 78.01, "volume": 1645786.0}, {"date": "2025-04-24", "close": 81.67, "volume": 2278795.0}, {"date": "2025-04-25", "close": 82.81, "volume": 1051623.0}, {"date": "2025-04-28", "close": 82.03, "volume": 1316934.0}, {"date": "2025-04-29", "close": 82.27, "volume": 976124.0}, {"date": "2025-04-30", "close": 81.75, "volume": 1755720.0}, {"date": "2025-05-01", "close": 80.85, "volume": 1818557.0}, {"date": "2025-05-02", "close": 82.13, "volume": 1475689.0}, {"date": "2025-05-05", "close": 82.44, "volume": 973763.0}, {"date": "2025-05-06", "close": 81.65, "volume": 1062310.0}, {"date": "2025-05-07", "close": 82.24, "volume": 2028723.0}, {"date": "2025-05-08", "close": 84.14, "volume": 1443523.0}, {"date": "2025-05-09", "close": 83.29, "volume": 861425.0}, {"date": "2025-05-12", "close": 87.86, "volume": 1711994.0}, {"date": "2025-05-13", "close": 90.34, "volume": 2014623.0}, {"date": "2025-05-14", "close": 90.27, "volume": 1763754.0}, {"date": "2025-05-15", "close": 90.55, "volume": 1422604.0}, {"date": "2025-05-16", "close": 92.42, "volume": 2012016.0}, {"date": "2025-05-19", "close": 91.31, "volume": 1508020.0}, {"date": "2025-05-20", "close": 89.73, "volume": 2053340.0}, {"date": "2025-05-21", "close": 85.43, "volume": 2079149.0}, {"date": "2025-05-22", "close": 86.53, "volume": 1449673.0}, {"date": "2025-05-23", "close": 84.61, "volume": 1339096.0}, {"date": "2025-05-27", "close": 86.25, "volume": 1783774.0}, {"date": "2025-05-28", "close": 85.83, "volume": 2162263.0}, {"date": "2025-05-29", "close": 85.71, "volume": 1714677.0}, {"date": "2025-05-30", "close": 88.61, "volume": 5728065.0}, {"date": "2025-06-02", "close": 89.2, "volume": 2056807.0}, {"date": "2025-06-03", "close": 91.61, "volume": 2840461.0}, {"date": "2025-06-04", "close": 93.84, "volume": 3746362.0}, {"date": "2025-06-05", "close": 92.9, "volume": 7049379.0}, {"date": "2025-06-06", "close": 75.28, "volume": 22602980.0}, {"date": "2025-06-09", "close": 78.58, "volume": 10368620.0}, {"date": "2025-06-10", "close": 77.04, "volume": 5571206.0}, {"date": "2025-06-11", "close": 76.24, "volume": 4495643.0}, {"date": "2025-06-12", "close": 76.01, "volume": 3487154.0}, {"date": "2025-06-13", "close": 74.06, "volume": 3326781.0}, {"date": "2025-06-16", "close": 75.68, "volume": 3790289.0}, {"date": "2025-06-17", "close": 74.81, "volume": 3051888.0}, {"date": "2025-06-18", "close": 75.25, "volume": 3737905.0}, {"date": "2025-06-20", "close": 75.13, "volume": 4875174.0}, {"date": "2025-06-23", "close": 73.92, "volume": 3026238.0}, {"date": "2025-06-24", "close": 75.64, "volume": 2583187.0}, {"date": "2025-06-25", "close": 75.01, "volume": 2139956.0}, {"date": "2025-06-26", "close": 75.55, "volume": 2026727.0}, {"date": "2025-06-27", "close": 76.47, "volume": 3302235.0}, {"date": "2025-06-30", "close": 77.89, "volume": 2376503.0}, {"date": "2025-07-01", "close": 77.36, "volume": 2852670.0}, {"date": "2025-07-02", "close": 77.15, "volume": 1921590.0}, {"date": "2025-07-03", "close": 79.02, "volume": 1921166.0}, {"date": "2025-07-07", "close": 77.64, "volume": 2264338.0}, {"date": "2025-07-08", "close": 77.95, "volume": 1879162.0}, {"date": "2025-07-09", "close": 79.58, "volume": 1989429.0}, {"date": "2025-07-10", "close": 76.36, "volume": 3471820.0}, {"date": "2025-07-11", "close": 73.55, "volume": 3298155.0}, {"date": "2025-07-14", "close": 76.21, "volume": 3033561.0}, {"date": "2025-07-15", "close": 75.77, "volume": 2989068.0}, {"date": "2025-07-16", "close": 77.14, "volume": 2131172.0}, {"date": "2025-07-17", "close": 77.62, "volume": 2304319.0}, {"date": "2025-07-18", "close": 79.37, "volume": 1957340.0}, {"date": "2025-07-21", "close": 79.34, "volume": 2659557.0}, {"date": "2025-07-22", "close": 81.38, "volume": 2107370.0}, {"date": "2025-07-23", "close": 81.41, "volume": 1711696.0}, {"date": "2025-07-24", "close": 80.33, "volume": 1944808.0}, {"date": "2025-07-25", "close": 79.87, "volume": 1711217.0}, {"date": "2025-07-28", "close": 80.39, "volume": 1566890.0}, {"date": "2025-07-29", "close": 79.88, "volume": 1151799.0}, {"date": "2025-07-30", "close": 77.96, "volume": 1745095.0}, {"date": "2025-07-31", "close": 75.64, "volume": 1847634.0}, {"date": "2025-08-01", "close": 73.84, "volume": 1871589.0}, {"date": "2025-08-04", "close": 75.38, "volume": 1363873.0}, {"date": "2025-08-05", "close": 73.84, "volume": 1412447.0}, {"date": "2025-08-06", "close": 75.14, "volume": 1712696.0}, {"date": "2025-08-07", "close": 70.48, "volume": 4139021.0}, {"date": "2025-08-08", "close": 69.19, "volume": 2973988.0}, {"date": "2025-08-11", "close": 67.14, "volume": 3402490.0}, {"date": "2025-08-12", "close": 68.02, "volume": 3862856.0}, {"date": "2025-08-13", "close": 70.71, "volume": 3346894.0}, {"date": "2025-08-14", "close": 69.0, "volume": 2194047.0}, {"date": "2025-08-15", "close": 70.9, "volume": 2108927.0}, {"date": "2025-08-18", "close": 71.7, "volume": 2045899.0}, {"date": "2025-08-19", "close": 70.88, "volume": 1652896.0}, {"date": "2025-08-20", "close": 71.09, "volume": 1809698.0}, {"date": "2025-08-21", "close": 70.74, "volume": 1537637.0}, {"date": "2025-08-22", "close": 74.81, "volume": 2694052.0}, {"date": "2025-08-25", "close": 73.94, "volume": 1307870.0}, {"date": "2025-08-26", "close": 72.5, "volume": 2697703.0}, {"date": "2025-08-27", "close": 74.68, "volume": 2685541.0}, {"date": "2025-08-28", "close": 75.51, "volume": 1235153.0}, {"date": "2025-08-29", "close": 76.66, "volume": 2273413.0}, {"date": "2025-09-02", "close": 74.07, "volume": 3116901.0}, {"date": "2025-09-03", "close": 75.9, "volume": 2721838.0}, {"date": "2025-09-04", "close": 76.24, "volume": 5685989.0}, {"date": "2025-09-05", "close": 79.86, "volume": 10430520.0}, {"date": "2025-09-08", "close": 81.73, "volume": 5077512.0}, {"date": "2025-09-09", "close": 79.8, "volume": 5091367.0}, {"date": "2025-09-10", "close": 78.82, "volume": 4435380.0}, {"date": "2025-09-11", "close": 80.24, "volume": 3768423.0}, {"date": "2025-09-12", "close": 80.19, "volume": 2170585.0}, {"date": "2025-09-15", "close": 81.57, "volume": 2751896.0}, {"date": "2025-09-16", "close": 81.71, "volume": 2750106.0}, {"date": "2025-09-17", "close": 84.52, "volume": 3775898.0}, {"date": "2025-09-18", "close": 85.01, "volume": 3428058.0}, {"date": "2025-09-19", "close": 84.59, "volume": 4516794.0}, {"date": "2025-09-22", "close": 84.86, "volume": 1936850.0}, {"date": "2025-09-23", "close": 84.82, "volume": 1972927.0}, {"date": "2025-09-24", "close": 84.01, "volume": 1840930.0}, {"date": "2025-09-25", "close": 81.31, "volume": 2661020.0}, {"date": "2025-09-26", "close": 81.52, "volume": 2182980.0}, {"date": "2025-09-29", "close": 82.14, "volume": 1934061.0}, {"date": "2025-09-30", "close": 72.09, "volume": 9675137.0}, {"date": "2025-10-01", "close": 68.97, "volume": 9696225.0}, {"date": "2025-10-02", "close": 68.1, "volume": 4802494.0}, {"date": "2025-10-03", "close": 69.73, "volume": 3897972.0}, {"date": "2025-10-06", "close": 72.17, "volume": 5437178.0}, {"date": "2025-10-07", "close": 69.94, "volume": 3542138.0}, {"date": "2025-10-08", "close": 71.54, "volume": 2676353.0}, {"date": "2025-10-09", "close": 71.35, "volume": 2706214.0}, {"date": "2025-10-10", "close": 68.4, "volume": 3572537.0}, {"date": "2025-10-13", "close": 69.45, "volume": 2292237.0}, {"date": "2025-10-14", "close": 68.36, "volume": 2635167.0}, {"date": "2025-10-15", "close": 67.91, "volume": 2469382.0}, {"date": "2025-10-16", "close": 67.12, "volume": 3767760.0}, {"date": "2025-10-17", "close": 67.93, "volume": 1937501.0}, {"date": "2025-10-20", "close": 70.68, "volume": 2230577.0}, {"date": "2025-10-21", "close": 72.445, "volume": 4046243.0}, {"date": "2025-10-22", "close": 70.56, "volume": 1930353.0}, {"date": "2025-10-23", "close": 71.08, "volume": 1644148.0}, {"date": "2025-10-24", "close": 71.49, "volume": 1175268.0}, {"date": "2025-10-27", "close": 71.44, "volume": 1677858.0}, {"date": "2025-10-28", "close": 70.7, "volume": 1637267.0}, {"date": "2025-10-29", "close": 68.98, "volume": 2454863.0}, {"date": "2025-10-30", "close": 71.61, "volume": 4517618.0}, {"date": "2025-10-31", "close": 73.14, "volume": 3043840.0}, {"date": "2025-11-03", "close": 73.04, "volume": 2182839.0}, {"date": "2025-11-04", "close": 70.81, "volume": 1836694.0}, {"date": "2025-11-05", "close": 70.9, "volume": 2405817.0}, {"date": "2025-11-06", "close": 69.73, "volume": 1827529.0}, {"date": "2025-11-07", "close": 69.7, "volume": 1411127.0}, {"date": "2025-11-10", "close": 69.65, "volume": 1603012.0}, {"date": "2025-11-11", "close": 68.85, "volume": 1846818.0}, {"date": "2025-11-12", "close": 69.35, "volume": 1650751.0}, {"date": "2025-11-13", "close": 67.01, "volume": 1939363.0}, {"date": "2025-11-14", "close": 67.76, "volume": 1842699.0}, {"date": "2025-11-17", "close": 64.67, "volume": 2013539.0}, {"date": "2025-11-18", "close": 65.57, "volume": 2680040.0}, {"date": "2025-11-19", "close": 65.04, "volume": 1657888.0}, {"date": "2025-11-20", "close": 64.01, "volume": 1946860.0}, {"date": "2025-11-21", "close": 65.39, "volume": 1970990.0}, {"date": "2025-11-24", "close": 65.93, "volume": 2439475.0}, {"date": "2025-11-25", "close": 67.96, "volume": 1702682.0}, {"date": "2025-11-26", "close": 68.87, "volume": 1915418.0}, {"date": "2025-11-28", "close": 69.35, "volume": 940059.0}, {"date": "2025-12-01", "close": 68.33, "volume": 2228088.0}, {"date": "2025-12-02", "close": 68.86, "volume": 2699591.0}, {"date": "2025-12-03", "close": 70.62, "volume": 2268272.0}, {"date": "2025-12-04", "close": 71.1, "volume": 6796184.0}, {"date": "2025-12-05", "close": 65.67, "volume": 8934810.0}, {"date": "2025-12-08", "close": 66.04, "volume": 4015250.0}, {"date": "2025-12-09", "close": 69.39, "volume": 5145052.0}, {"date": "2025-12-10", "close": 68.81, "volume": 3689031.0}, {"date": "2025-12-11", "close": 70.23, "volume": 3034134.0}, {"date": "2025-12-12", "close": 71.11, "volume": 2389518.0}, {"date": "2025-12-15", "close": 68.19, "volume": 2849055.0}, {"date": "2025-12-16", "close": 67.58, "volume": 2893387.0}, {"date": "2025-12-17", "close": 67.79, "volume": 2888667.0}, {"date": "2025-12-18", "close": 69.4, "volume": 3495017.0}, {"date": "2025-12-19", "close": 69.98, "volume": 8219968.0}, {"date": "2025-12-22", "close": 70.43, "volume": 2236010.0}, {"date": "2025-12-23", "close": 68.97, "volume": 1745743.0}, {"date": "2025-12-24", "close": 69.64, "volume": 1190504.0}, {"date": "2025-12-26", "close": 69.97, "volume": 1271344.0}, {"date": "2025-12-29", "close": 69.47, "volume": 1615258.0}, {"date": "2025-12-30", "close": 69.08, "volume": 1573078.0}, {"date": "2025-12-31", "close": 68.4, "volume": 1547650.0}, {"date": "2026-01-02", "close": 64.85, "volume": 3091393.0}, {"date": "2026-01-05", "close": 64.34, "volume": 3510294.0}, {"date": "2026-01-06", "close": 65.19, "volume": 3174627.0}, {"date": "2026-01-07", "close": 69.57, "volume": 4021144.0}, {"date": "2026-01-08", "close": 69.8, "volume": 3104086.0}, {"date": "2026-01-09", "close": 68.81, "volume": 2968519.0}, {"date": "2026-01-12", "close": 68.31, "volume": 2401462.0}, {"date": "2026-01-13", "close": 64.51, "volume": 3622470.0}, {"date": "2026-01-14", "close": 61.87, "volume": 3537374.0}, {"date": "2026-01-15", "close": 59.69, "volume": 4331893.0}, {"date": "2026-01-16", "close": 56.71, "volume": 5414925.0}, {"date": "2026-01-20", "close": 55.82, "volume": 4657935.0}, {"date": "2026-01-21", "close": 56.03, "volume": 4139973.0}, {"date": "2026-01-22", "close": 57.5, "volume": 4771472.0}, {"date": "2026-01-23", "close": 57.46, "volume": 3555290.0}, {"date": "2026-01-26", "close": 57.66, "volume": 3705095.0}, {"date": "2026-01-27", "close": 55.42, "volume": 3538174.0}, {"date": "2026-01-28", "close": 56.215, "volume": 3047984.0}, {"date": "2026-01-29", "close": 53.78, "volume": 5863615.0}, {"date": "2026-01-30", "close": 52.54, "volume": 4798192.0}, {"date": "2026-02-02", "close": 52.0, "volume": 4047353.0}, {"date": "2026-02-03", "close": 46.07, "volume": 8810808.0}, {"date": "2026-02-04", "close": 46.75, "volume": 6923129.0}, {"date": "2026-02-05", "close": 45.54, "volume": 4677076.0}, {"date": "2026-02-06", "close": 47.13, "volume": 4393476.0}, {"date": "2026-02-09", "close": 47.59, "volume": 3431473.0}, {"date": "2026-02-10", "close": 47.62, "volume": 4174004.0}, {"date": "2026-02-11", "close": 44.34, "volume": 6604389.0}, {"date": "2026-02-12", "close": 43.74, "volume": 8610544.0}, {"date": "2026-02-13", "close": 44.82, "volume": 5006412.0}, {"date": "2026-02-17", "close": 45.21, "volume": 4661123.0}, {"date": "2026-02-18", "close": 44.82, "volume": 4429212.0}, {"date": "2026-02-19", "close": 44.12, "volume": 4096358.0}, {"date": "2026-02-20", "close": 44.48, "volume": 3758175.0}, {"date": "2026-02-23", "close": 41.75, "volume": 4633660.0}, {"date": "2026-02-24", "close": 42.85, "volume": 8314074.0}, {"date": "2026-02-25", "close": 43.26, "volume": 6539471.0}, {"date": "2026-02-26", "close": 45.72, "volume": 5622358.0}, {"date": "2026-02-27", "close": 45.07, "volume": 18043030.0}, {"date": "2026-03-02", "close": 46.16, "volume": 4501105.0}, {"date": "2026-03-03", "close": 46.74, "volume": 4814219.0}, {"date": "2026-03-04", "close": 46.22, "volume": 3484883.0}, {"date": "2026-03-05", "close": 48.23, "volume": 4786827.0}, {"date": "2026-03-06", "close": 48.69, "volume": 3392711.0}, {"date": "2026-03-09", "close": 48.69, "volume": 3519625.0}, {"date": "2026-03-10", "close": 48.64, "volume": 4452528.0}, {"date": "2026-03-11", "close": 48.0, "volume": 2929135.0}, {"date": "2026-03-12", "close": 46.48, "volume": 3997581.0}, {"date": "2026-03-13", "close": 47.05, "volume": 3414221.0}, {"date": "2026-03-16", "close": 46.82, "volume": 3891793.0}, {"date": "2026-03-17", "close": 47.54, "volume": 8001579.0}, {"date": "2026-03-18", "close": 48.9, "volume": 12686880.0}, {"date": "2026-03-19", "close": 47.75, "volume": 4957297.0}, {"date": "2026-03-20", "close": 47.23, "volume": 8083619.0}, {"date": "2026-03-23", "close": 48.79, "volume": 5080344.0}, {"date": "2026-03-24", "close": 46.16, "volume": 6920730.0}, {"date": "2026-03-25", "close": 46.3, "volume": 5900549.0}, {"date": "2026-03-26", "close": 47.18, "volume": 5107627.0}, {"date": "2026-03-27", "close": 45.71, "volume": 5802329.0}, {"date": "2026-03-30", "close": 47.26, "volume": 3718822.0}, {"date": "2026-03-31", "close": 47.41, "volume": 3949905.0}, {"date": "2026-04-01", "close": 48.17, "volume": 4389174.0}, {"date": "2026-04-02", "close": 48.37, "volume": 3274823.0}, {"date": "2026-04-06", "close": 48.05, "volume": 2669891.0}, {"date": "2026-04-07", "close": 47.36, "volume": 2728010.0}, {"date": "2026-04-08", "close": 45.71, "volume": 4917141.0}, {"date": "2026-04-09", "close": 45.55, "volume": 5212023.0}, {"date": "2026-04-10", "close": 42.89, "volume": 5924167.0}, {"date": "2026-04-13", "close": 45.42, "volume": 5585665.0}, {"date": "2026-04-14", "close": 44.63, "volume": 3430379.0}, {"date": "2026-04-15", "close": 46.84, "volume": 3790833.0}, {"date": "2026-04-16", "close": 46.06, "volume": 3438835.0}, {"date": "2026-04-17", "close": 45.74, "volume": 2530942.0}, {"date": "2026-04-20", "close": 47.71, "volume": 2905349.0}, {"date": "2026-04-21", "close": 47.6, "volume": 2487228.0}, {"date": "2026-04-22", "close": 47.52, "volume": 2275120.0}, {"date": "2026-04-23", "close": 45.02, "volume": 4602627.0}, {"date": "2026-04-24", "close": 46.22, "volume": 2403392.0}, {"date": "2026-04-27", "close": 45.66, "volume": 1900798.0}, {"date": "2026-04-28", "close": 45.78, "volume": 2368148.0}, {"date": "2026-04-29", "close": 46.92, "volume": 2734788.0}, {"date": "2026-04-30", "close": 45.99, "volume": 2382121.0}, {"date": "2026-05-01", "close": 47.96, "volume": 3514235.0}, {"date": "2026-05-04", "close": 48.45, "volume": 3183008.0}, {"date": "2026-05-05", "close": 48.38, "volume": 1961081.0}, {"date": "2026-05-06", "close": 46.53, "volume": 2510335.0}, {"date": "2026-05-07", "close": 48.19, "volume": 4380851.0}, {"date": "2026-05-08", "close": 47.9, "volume": 2475961.0}, {"date": "2026-05-11", "close": 45.49, "volume": 4051879.0}, {"date": "2026-05-12", "close": 45.18, "volume": 2916732.0}, {"date": "2026-05-13", "close": 45.07, "volume": 3850001.0}, {"date": "2026-05-14", "close": 45.5, "volume": 2950030.0}, {"date": "2026-05-15", "close": 47.71, "volume": 4111628.0}, {"date": "2026-05-18", "close": 49.02, "volume": 3182062.0}, {"date": "2026-05-19", "close": 49.42, "volume": 3807336.0}, {"date": "2026-05-20", "close": 49.73, "volume": 2425752.0}, {"date": "2026-05-21", "close": 48.97, "volume": 2196134.0}, {"date": "2026-05-22", "close": 49.53, "volume": 2276995.0}, {"date": "2026-05-26", "close": 49.32, "volume": 2418491.0}, {"date": "2026-05-27", "close": 48.43, "volume": 2144807.0}, {"date": "2026-05-28", "close": 49.58, "volume": 2485121.0}, {"date": "2026-05-29", "close": 52.52, "volume": 5536704.0}, {"date": "2026-06-01", "close": 57.02, "volume": 4910011.0}, {"date": "2026-06-02", "close": 55.1, "volume": 4887642.0}, {"date": "2026-06-03", "close": 52.4, "volume": 3274557.0}, {"date": "2026-06-04", "close": 50.94, "volume": 7123169.0}, {"date": "2026-06-05", "close": 47.26, "volume": 8714010.0}, {"date": "2026-06-08", "close": 46.16, "volume": 4878611.0}, {"date": "2026-06-09", "close": 45.07, "volume": 5771021.0}, {"date": "2026-06-10", "close": 45.13, "volume": 3626456.0}, {"date": "2026-06-11", "close": 44.55, "volume": 4109084.0}, {"date": "2026-06-12", "close": 45.03, "volume": 4260304.0}, {"date": "2026-06-15", "close": 44.195, "volume": 5503391.0}, {"date": "2026-06-16", "close": 44.43, "volume": 3780274.0}, {"date": "2026-06-17", "close": 42.58, "volume": 4954197.0}, {"date": "2026-06-18", "close": 43.47, "volume": 9475165.0}, {"date": "2026-06-22", "close": 42.71, "volume": 5124761.0}, {"date": "2026-06-23", "close": 42.67, "volume": 3968709.0}, {"date": "2026-06-24", "close": 44.24, "volume": 5004383.0}, {"date": "2026-06-25", "close": 42.46, "volume": 4103353.0}, {"date": "2026-06-26", "close": 45.21, "volume": 8406072.0}, {"date": "2026-06-29", "close": 45.04, "volume": 3575616.0}, {"date": "2026-06-30", "close": 44.42, "volume": 3411351.0}, {"date": "2026-07-01", "close": 46.02, "volume": 3493039.0}, {"date": "2026-07-02", "close": 45.77, "volume": 2484379.0}, {"date": "2026-07-06", "close": 46.9, "volume": 3471390.0}, {"date": "2026-07-07", "close": 47.23, "volume": 3366521.0}, {"date": "2026-07-08", "close": 47.22, "volume": 2838578.0}, {"date": "2026-07-09", "close": 48.76, "volume": 3010118.0}, {"date": "2026-07-10", "close": 49.18, "volume": 3139926.0}, {"date": "2026-07-13", "close": 49.87, "volume": 2707489.0}, {"date": "2026-07-14", "close": 49.38, "volume": 2382582.0}, {"date": "2026-07-15", "close": 51.16, "volume": 3543798.0}, {"date": "2026-07-16", "close": 53.38, "volume": 4160240.0}, {"date": "2026-07-17", "close": 52.74, "volume": 3236976.0}, {"date": "2026-07-20", "close": 52.3, "volume": 2937677.0}, {"date": "2026-07-21", "close": 50.74, "volume": 2654611.0}, {"date": "2026-07-22", "close": 47.89, "volume": 2949093.0}, {"date": "2026-07-23", "close": 47.04, "volume": 2411167.0}, {"date": "2026-07-24", "close": 50.44, "volume": 2540880.0}, {"date": "2026-07-27", "close": 52.91, "volume": 3107225.0}, {"date": "2026-07-28", "close": 55.97, "volume": 3666938.0}, {"date": "2026-07-29", "close": 58.17, "volume": 4478683.0}, {"date": "2026-07-30", "close": 54.29, "volume": 4662194.0}, {"date": "2026-07-31", "close": 54.83, "volume": 2994236.0}, {"date": "2026-08-03", "close": 55.13, "volume": 3015501.0}, {"date": "2026-08-04", "close": 57.54, "volume": 2740412.0}, {"date": "2026-08-05", "close": 57.49, "volume": 2085020.0}, {"date": "2026-08-06", "close": 56.9, "volume": 2061626.0}, {"date": "2026-08-07", "close": 60.26, "volume": 3443842.0}], "refreshing": true}