{"ticker": "DT", "overview": {"cik": "1773383", "ticker": "DT", "name": "Dynatrace, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001989382-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001773383-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001361570-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001783507-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001969223-26-001033", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001542567-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-16", "title": "Form SCHEDULE 13D", "accession": "0001361570-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001542567-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001983112-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001989382-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001239165-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002068884-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001783507-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0001361570-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001775679-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001991569-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-02", "title": "Form SCHEDULE 13D", "accession": "0001361570-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001775679-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001443483-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001991569-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001221302-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001639368-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001257774-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001664367-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001354756-26-000009", "price_sensitive": false}]}, "description": "Dynatrace, Inc. trades as DT on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 43 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $5.14K. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 5138.1, "net": -5138.1, "insiders": 1, "first_date": "2026-09-05", "last_date": "2026-09-05"}, "metrics": {"ticker": "DT", "has_prices": true, "as_of": "2026-08-07", "last": 48.97, "prev_close": 48.87, "change": 0.10000000000000142, "change_pct": 0.0020462451401678213, "session_volume": 5107137.0, "vwap_5": 48.93393333698909, "vwap_20": 45.77753606496481, "vwap_60": 42.553920396398986, "vwap_250": 41.30207348194538, "high_52w": 50.86, "low_52w": 32.36, "avg_volume_20": 5113858.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001989382-26-000018", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Daniel S. Yates", "who_key": "Yates Daniel S.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40787.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989382/000198938226000018/0001989382-26-000018-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "13DG-0001361570-26-000020", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dynatrace, Inc. takes a 5% activist stake in DT", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0001361570-26-000020-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68564}, {"id": "13DG-0001361570-26-000019", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dynatrace, Inc. moves to a 4.9% activist stake in DT", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0001361570-26-000019-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001542567-26-000012", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "James M. Benson", "who_key": "Benson James M", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 429472.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000154256726000012/0001542567-26-000012-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001983112-26-000010", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dan Zugelder", "who_key": "Zugelder Dan", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 537113.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983112/000198311226000010/0001983112-26-000010-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001989382-26-000016", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Daniel S. Yates", "who_key": "Yates Daniel S.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61086.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989382/000198938226000016/0001989382-26-000016-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001239165-26-000008", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Rick M. McConnell", "who_key": "MCCONNELL RICK M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1298953.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000123916526000008/0001239165-26-000008-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0002068884-26-000007", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Stephen A. McMahon", "who_key": "McMahon Stephen A", "role": "EVP, Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 274551.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068884/000206888426000007/0002068884-26-000007-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001783507-26-000011", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Bernd Greifeneder", "who_key": "Greifeneder Bernd", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5138.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $5K of DT", "source_url": "https://www.sec.gov/Archives/edgar/data/1783507/000178350726000011/0001783507-26-000011-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001775679-26-000016", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Lisa M. Campbell", "who_key": "Campbell Lisa 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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775679/000177567926000016/0001775679-26-000016-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "13DG-0001361570-26-000017", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dynatrace, Inc. takes a 5% activist stake in DT", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0001361570-26-000017-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001991569-26-000010", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Amol Kulkarni", "who_key": "Kulkarni Amol", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991569/000199156926000010/0001991569-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001443483-26-000004", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Michael L. Capone", "who_key": "Capone Michael L", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000144348326000004/0001443483-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001775679-26-000013", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Lisa M. Campbell", "who_key": "Campbell Lisa 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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775679/000177567926000013/0001775679-26-000013-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001221302-26-000004", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Stephen J. Lifshatz", "who_key": "LIFSHATZ STEPHEN J", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000122130226000004/0001221302-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001991569-26-000008", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Amol Kulkarni", "who_key": "Kulkarni Amol", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991569/000199156926000008/0001991569-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001257774-26-000004", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Jill A. Ward", "who_key": "Ward Jill 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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000125777426000004/0001257774-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001639368-26-000004", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Stephen Eric Rowland", "who_key": "Rowland Stephen Eric", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000163936826000004/0001639368-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001664367-26-000004", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Kirsten O. Wolberg", "who_key": "Wolberg Kirsten O.", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000166436726000004/0001664367-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001354756-26-000009", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "George Andrew Riedel", "who_key": "RIEDEL GEORGE ANDREW", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000135475626000009/0001354756-26-000009-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002143569-26-000007", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Frederick Daniel Streetman", "who_key": "Streetman Frederick Daniel", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143569/000214356926000007/0002143569-26-000007-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002147955-26-000006", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Chandrasekhar Thota", "who_key": "Thota Chandrasekhar", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147955/000214795526000006/0002147955-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001443483-26-000002", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Michael L. Capone", "who_key": "Capone Michael L", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000144348326000002/0001443483-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001775679-26-000011", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Lisa M. Campbell", "who_key": "Campbell Lisa 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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775679/000177567926000011/0001775679-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001221302-26-000002", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Stephen J. Lifshatz", "who_key": "LIFSHATZ STEPHEN J", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000122130226000002/0001221302-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001664367-26-000002", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Kirsten O. Wolberg", "who_key": "Wolberg Kirsten O.", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000166436726000002/0001664367-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001257774-26-000002", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Jill A. Ward", "who_key": "Ward Jill 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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000125777426000002/0001257774-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001639368-26-000002", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Stephen Eric Rowland", "who_key": "Rowland Stephen Eric", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000163936826000002/0001639368-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001991569-26-000006", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Amol Kulkarni", "who_key": "Kulkarni Amol", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991569/000199156926000006/0001991569-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0002147955-26-000004", "src": "INSIDERS", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Chandrasekhar Thota", "who_key": "Thota Chandrasekhar", "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 DT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/000214795526000004/0002147955-26-000004-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}], "recent_buys": [], "institutional": [{"id": "13DG-0001361570-26-000020", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dynatrace, Inc. takes a 5% activist stake in DT", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0001361570-26-000020-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68564}, {"id": "13DG-0001361570-26-000019", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dynatrace, Inc. moves to a 4.9% activist stake in DT", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0001361570-26-000019-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-08", "mins": 80084}, {"id": "13DG-0001361570-26-000017", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dynatrace, Inc. takes a 5% activist stake in DT", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0001361570-26-000017-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0001361570-26-000011", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dynatrace, Inc. moves to a 4.5% activist stake in DT", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0001361570-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0002100119-26-000392", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, 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": "Dynatrace, Inc. crosses 5% of DT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0002100119-26-000392-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000245", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, Inc.", "who": "Dynatrace, Inc.", "who_key": "Dynatrace, 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": "Dynatrace, Inc. crosses 5% of DT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1773383/0002100121-26-000245-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001487", "src": "13DG", "ticker": "DT", "cik": "1773383", "company": "Dynatrace, Inc.", "company_raw": "Dynatrace, 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 DT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001487-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dynatrace, Inc. Common Stock", "new_value": "Dynatrace, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001773383", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001773383", "applied": 1, "detected_at": "2026-09-11T14:35:06.159308"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 4004.0, "net": -1001.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.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"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Bernd Greifeneder", "who_key": "Greifeneder Bernd", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5138.1, "net": -5138.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5138.1, "date": "2026-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783507/000178350726000011/0001783507-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 5138.1, "date": "2026-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783507/000178350726000011/0001783507-26-000011-index.htm"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "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": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033944.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024107.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033944.pdf"}}], "activity": [{"date": "2026-09-05", "net": -5138.1}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001989382-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001773383-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001361570-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001783507-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001969223-26-001033", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001542567-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-16", "title": "Form SCHEDULE 13D", "accession": "0001361570-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001542567-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001983112-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001989382-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001239165-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002068884-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001783507-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0001361570-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001775679-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001991569-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-02", "title": "Form SCHEDULE 13D", "accession": "0001361570-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001775679-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001443483-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001991569-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001221302-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001639368-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001257774-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001664367-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001354756-26-000009", "price_sensitive": false}], "performance": {"ticker": "DT", "has_prices": true, "summary": {"n": 4, "avg": -0.09078244691983726, "win_rate": 0.0, "best": -0.0022412387938060196, "worst": -0.1896409068343538, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 49.08, "return": -0.0022412387938060196}, {"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": 55.9, "return": -0.12397137745974955}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 60.43, "return": -0.1896409068343538}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-11-13", "score": 0.0, "ref_price": 51.4, "return": -0.04727626459143969}]}, "price_series": [{"date": "2019-08-01", "close": 23.85, "volume": 29037100.0}, {"date": "2019-08-02", "close": 26.07, "volume": 2785197.0}, {"date": "2019-08-05", "close": 23.74, "volume": 2628529.0}, {"date": "2019-08-06", "close": 24.52, "volume": 1614922.0}, {"date": "2019-08-07", "close": 26.15, "volume": 5085375.0}, {"date": "2019-08-08", "close": 26.0, "volume": 2222675.0}, {"date": "2019-08-09", "close": 25.25, "volume": 992956.0}, {"date": "2019-08-12", "close": 23.27, "volume": 1240430.0}, {"date": "2019-08-13", "close": 23.6, "volume": 1037773.0}, {"date": "2019-08-14", "close": 21.43, "volume": 1976932.0}, {"date": "2019-08-15", "close": 21.33, "volume": 1218480.0}, {"date": "2019-08-16", "close": 22.39, "volume": 1146371.0}, {"date": "2019-08-19", "close": 23.97, "volume": 706775.0}, {"date": "2019-08-20", "close": 24.48, "volume": 439632.0}, {"date": "2019-08-21", "close": 25.04, "volume": 562929.0}, {"date": "2019-08-22", "close": 24.18, "volume": 546282.0}, {"date": "2019-08-23", "close": 23.9, "volume": 297173.0}, {"date": "2019-08-26", "close": 23.87, "volume": 601986.0}, {"date": "2019-08-27", "close": 23.4, "volume": 764297.0}, {"date": "2019-08-28", "close": 23.01, "volume": 470519.0}, {"date": "2019-08-29", "close": 23.44, "volume": 442739.0}, {"date": "2019-08-30", "close": 22.98, "volume": 1191595.0}, {"date": "2019-09-03", "close": 23.1, "volume": 1439032.0}, {"date": "2019-09-04", "close": 23.98, "volume": 1146257.0}, {"date": "2019-09-05", "close": 24.73, "volume": 1852738.0}, {"date": "2019-09-06", "close": 23.8, "volume": 843416.0}, {"date": "2019-09-09", "close": 21.51, "volume": 2368221.0}, {"date": "2019-09-10", "close": 20.11, "volume": 1243311.0}, {"date": "2019-09-11", "close": 20.91, "volume": 549181.0}, {"date": "2019-09-12", "close": 21.25, "volume": 728729.0}, {"date": "2019-09-13", "close": 21.02, "volume": 822711.0}, {"date": "2019-09-16", "close": 20.04, "volume": 1764214.0}, {"date": "2019-09-17", "close": 20.13, "volume": 778997.0}, {"date": "2019-09-18", "close": 20.79, "volume": 562300.0}, {"date": "2019-09-19", "close": 21.36, "volume": 1009358.0}, {"date": "2019-09-20", "close": 21.53, "volume": 4198294.0}, {"date": "2019-09-23", "close": 21.76, "volume": 459684.0}, {"date": "2019-09-24", "close": 21.59, "volume": 1462140.0}, {"date": "2019-09-25", "close": 20.9, "volume": 1033538.0}, {"date": "2019-09-26", "close": 20.04, "volume": 853690.0}, {"date": "2019-09-27", "close": 18.95, "volume": 1695870.0}, {"date": "2019-09-30", "close": 18.67, "volume": 1911632.0}, {"date": "2019-10-01", "close": 18.1, "volume": 1107334.0}, {"date": "2019-10-02", "close": 18.17, "volume": 1417569.0}, {"date": "2019-10-03", "close": 19.16, "volume": 798360.0}, {"date": "2019-10-04", "close": 19.88, "volume": 888354.0}, {"date": "2019-10-07", "close": 19.5, "volume": 680674.0}, {"date": "2019-10-08", "close": 19.09, "volume": 306465.0}, {"date": "2019-10-09", "close": 19.04, "volume": 430297.0}, {"date": "2019-10-10", "close": 18.5, "volume": 746235.0}, {"date": "2019-10-11", "close": 18.7, "volume": 812995.0}, {"date": "2019-10-14", "close": 18.5, "volume": 946150.0}, {"date": "2019-10-15", "close": 18.2, "volume": 508974.0}, {"date": "2019-10-16", "close": 17.25, "volume": 791247.0}, {"date": "2019-10-17", "close": 17.93, "volume": 533882.0}, {"date": "2019-10-18", "close": 17.94, "volume": 535106.0}, {"date": "2019-10-21", "close": 18.27, "volume": 391555.0}, {"date": "2019-10-22", "close": 18.04, "volume": 1037888.0}, {"date": "2019-10-23", "close": 18.32, "volume": 609264.0}, {"date": "2019-10-24", "close": 18.78, "volume": 514030.0}, {"date": "2019-10-25", "close": 18.48, "volume": 474792.0}, {"date": "2019-10-28", "close": 18.9, "volume": 748700.0}, {"date": "2019-10-29", "close": 18.51, "volume": 236940.0}, {"date": "2019-10-30", "close": 19.76, "volume": 1209388.0}, {"date": "2019-10-31", "close": 20.23, "volume": 2558265.0}, {"date": "2019-11-01", "close": 21.15, "volume": 803547.0}, {"date": "2019-11-04", "close": 20.79, "volume": 926217.0}, {"date": "2019-11-05", "close": 20.48, "volume": 963370.0}, {"date": "2019-11-06", "close": 20.0, "volume": 704983.0}, {"date": "2019-11-07", "close": 19.17, "volume": 670400.0}, {"date": "2019-11-08", "close": 19.4, "volume": 651344.0}, {"date": "2019-11-11", "close": 20.18, "volume": 456884.0}, {"date": "2019-11-12", "close": 20.15, "volume": 403509.0}, {"date": "2019-11-13", "close": 21.33, "volume": 803301.0}, {"date": "2019-11-14", "close": 21.09, "volume": 622478.0}, {"date": "2019-11-15", "close": 21.45, "volume": 413611.0}, {"date": "2019-11-18", "close": 22.07, "volume": 362326.0}, {"date": "2019-11-19", "close": 22.36, "volume": 497000.0}, {"date": "2019-11-20", "close": 23.53, "volume": 1089191.0}, {"date": "2019-11-21", "close": 25.15, "volume": 1108819.0}, {"date": "2019-11-22", "close": 24.19, "volume": 628070.0}, {"date": "2019-11-25", "close": 25.12, "volume": 420115.0}, {"date": "2019-11-26", "close": 26.21, "volume": 788714.0}, {"date": "2019-11-27", "close": 26.85, "volume": 1021414.0}, {"date": "2019-11-29", "close": 26.57, "volume": 204529.0}, {"date": "2019-12-02", "close": 26.3, "volume": 587762.0}, {"date": "2019-12-03", "close": 27.02, "volume": 746451.0}, {"date": "2019-12-04", "close": 25.01, "volume": 2722763.0}, {"date": "2019-12-05", "close": 25.1, "volume": 636999.0}, {"date": "2019-12-06", "close": 24.41, "volume": 11307240.0}, {"date": "2019-12-09", "close": 24.43, "volume": 2570980.0}, {"date": "2019-12-10", "close": 24.35, "volume": 3222009.0}, {"date": "2019-12-11", "close": 24.01, "volume": 2186668.0}, {"date": "2019-12-12", "close": 23.82, "volume": 1505820.0}, {"date": "2019-12-13", "close": 24.36, "volume": 1056390.0}, {"date": "2019-12-16", "close": 25.33, "volume": 2251195.0}, {"date": "2019-12-17", "close": 24.63, "volume": 760372.0}, {"date": "2019-12-18", "close": 24.64, "volume": 823808.0}, {"date": "2019-12-19", "close": 24.74, "volume": 962568.0}, {"date": "2019-12-20", "close": 25.52, "volume": 3205240.0}, {"date": "2019-12-23", "close": 25.87, "volume": 1571745.0}, {"date": "2019-12-24", "close": 25.72, "volume": 553614.0}, {"date": "2019-12-26", "close": 26.6, "volume": 844967.0}, {"date": "2019-12-27", "close": 25.66, "volume": 863024.0}, {"date": "2019-12-30", "close": 26.02, "volume": 1193473.0}, {"date": "2019-12-31", "close": 25.3, "volume": 1731647.0}, {"date": "2020-01-02", "close": 26.03, "volume": 1040279.0}, {"date": "2020-01-03", "close": 26.32, "volume": 711590.0}, {"date": "2020-01-06", "close": 28.95, "volume": 4648045.0}, {"date": "2020-01-07", "close": 28.13, "volume": 2206399.0}, {"date": "2020-01-08", "close": 28.01, "volume": 2521177.0}, {"date": "2020-01-09", "close": 27.48, "volume": 1000654.0}, {"date": "2020-01-10", "close": 27.76, "volume": 1501564.0}, {"date": "2020-01-13", "close": 28.83, "volume": 1339355.0}, {"date": "2020-01-14", "close": 27.79, "volume": 2479983.0}, {"date": "2020-01-15", "close": 27.5, "volume": 1058466.0}, {"date": "2020-01-16", "close": 27.4, "volume": 1663109.0}, {"date": "2020-01-17", "close": 26.82, "volume": 1275734.0}, {"date": "2020-01-21", "close": 26.26, "volume": 2466970.0}, {"date": "2020-01-22", "close": 26.09, "volume": 2020579.0}, {"date": "2020-01-23", "close": 27.88, "volume": 1915379.0}, {"date": "2020-01-24", "close": 27.76, "volume": 1347416.0}, {"date": "2020-01-27", "close": 27.94, "volume": 2015291.0}, {"date": "2020-01-28", "close": 28.68, "volume": 3343904.0}, {"date": "2020-01-29", "close": 31.0, "volume": 4292771.0}, {"date": "2020-01-30", "close": 32.06, "volume": 1924336.0}, {"date": "2020-01-31", "close": 31.31, "volume": 1136614.0}, {"date": "2020-02-03", "close": 30.22, "volume": 5566879.0}, {"date": "2020-02-04", "close": 32.4, "volume": 2597225.0}, {"date": "2020-02-05", "close": 31.95, "volume": 2170601.0}, {"date": "2020-02-06", "close": 31.94, "volume": 1000681.0}, {"date": "2020-02-07", "close": 32.69, "volume": 1982297.0}, {"date": "2020-02-10", "close": 33.82, "volume": 812964.0}, {"date": "2020-02-11", "close": 35.69, "volume": 2781814.0}, {"date": "2020-02-12", "close": 36.21, "volume": 1827846.0}, {"date": "2020-02-13", "close": 35.98, "volume": 2527603.0}, {"date": "2020-02-14", "close": 36.12, "volume": 1181707.0}, {"date": "2020-02-18", "close": 35.14, "volume": 1326908.0}, {"date": "2020-02-19", "close": 35.12, "volume": 2589269.0}, {"date": "2020-02-20", "close": 35.39, "volume": 3143970.0}, {"date": "2020-02-21", "close": 33.46, "volume": 10471120.0}, {"date": "2020-02-24", "close": 32.93, "volume": 2768467.0}, {"date": "2020-02-25", "close": 32.6, "volume": 5124518.0}, {"date": "2020-02-26", "close": 32.58, "volume": 2219655.0}, {"date": "2020-02-27", "close": 31.64, "volume": 3407812.0}, {"date": "2020-02-28", "close": 32.3, "volume": 2856156.0}, {"date": "2020-03-02", "close": 32.38, "volume": 3430015.0}, {"date": "2020-03-03", "close": 31.54, "volume": 2522092.0}, {"date": "2020-03-04", "close": 32.89, "volume": 2108131.0}, {"date": "2020-03-05", "close": 33.29, "volume": 1991045.0}, {"date": "2020-03-06", "close": 30.25, "volume": 4144956.0}, {"date": "2020-03-09", "close": 26.36, "volume": 5478262.0}, {"date": "2020-03-10", "close": 27.1, "volume": 2982787.0}, {"date": "2020-03-11", "close": 24.22, "volume": 3548375.0}, {"date": "2020-03-12", "close": 22.11, "volume": 3311182.0}, {"date": "2020-03-13", "close": 23.47, "volume": 2581699.0}, {"date": "2020-03-16", "close": 19.37, "volume": 3536236.0}, {"date": "2020-03-17", "close": 19.51, "volume": 3315834.0}, {"date": "2020-03-18", "close": 19.52, "volume": 2582582.0}, {"date": "2020-03-19", "close": 20.88, "volume": 1757831.0}, {"date": "2020-03-20", "close": 22.78, "volume": 5717399.0}, {"date": "2020-03-23", "close": 22.19, "volume": 1753083.0}, {"date": "2020-03-24", "close": 25.75, "volume": 1831483.0}, {"date": "2020-03-25", "close": 26.34, "volume": 2179657.0}, {"date": "2020-03-26", "close": 25.65, "volume": 1398985.0}, {"date": "2020-03-27", "close": 24.49, "volume": 1374024.0}, {"date": "2020-03-30", "close": 24.55, "volume": 770396.0}, {"date": "2020-03-31", "close": 23.84, "volume": 1578531.0}, {"date": "2020-04-01", "close": 22.52, "volume": 1319593.0}, {"date": "2020-04-02", "close": 21.38, "volume": 1754179.0}, {"date": "2020-04-03", "close": 20.65, "volume": 1531503.0}, {"date": "2020-04-06", "close": 22.54, "volume": 2457117.0}, {"date": "2020-04-07", "close": 23.0, "volume": 1993249.0}, {"date": "2020-04-08", "close": 24.48, "volume": 2026920.0}, {"date": "2020-04-09", "close": 24.76, "volume": 1319625.0}, {"date": "2020-04-13", "close": 24.22, "volume": 1454660.0}, {"date": "2020-04-14", "close": 25.55, "volume": 1261832.0}, {"date": "2020-04-15", "close": 25.05, "volume": 1598220.0}, {"date": "2020-04-16", "close": 25.78, "volume": 1635228.0}, {"date": "2020-04-17", "close": 25.7, "volume": 1599570.0}, {"date": "2020-04-20", "close": 26.54, "volume": 1967531.0}, {"date": "2020-04-21", "close": 25.56, "volume": 1601936.0}, {"date": "2020-04-22", "close": 27.29, "volume": 3311116.0}, {"date": "2020-04-23", "close": 27.55, "volume": 1478610.0}, {"date": "2020-04-24", "close": 28.55, "volume": 1828542.0}, {"date": "2020-04-27", "close": 28.89, "volume": 1219615.0}, {"date": "2020-04-28", "close": 28.49, "volume": 1832148.0}, {"date": "2020-04-29", "close": 30.19, "volume": 1279084.0}, {"date": "2020-04-30", "close": 29.85, "volume": 879999.0}, {"date": "2020-05-01", "close": 27.16, "volume": 2133650.0}, {"date": "2020-05-04", "close": 28.26, "volume": 1131670.0}, {"date": "2020-05-05", "close": 29.3, "volume": 1153437.0}, {"date": "2020-05-06", "close": 29.81, "volume": 1104227.0}, {"date": "2020-05-07", "close": 31.89, "volume": 2457754.0}, {"date": "2020-05-08", "close": 31.22, "volume": 2752961.0}, {"date": "2020-05-11", "close": 33.5, "volume": 3745062.0}, {"date": "2020-05-12", "close": 32.4, "volume": 4928574.0}, {"date": "2020-05-13", "close": 32.93, "volume": 3679605.0}, {"date": "2020-05-14", "close": 33.0, "volume": 2031874.0}, {"date": "2020-05-15", "close": 33.03, "volume": 2060019.0}, {"date": "2020-05-18", "close": 34.89, "volume": 2098209.0}, {"date": "2020-05-19", "close": 36.49, "volume": 3133661.0}, {"date": "2020-05-20", "close": 36.82, "volume": 2640530.0}, {"date": "2020-05-21", "close": 36.05, "volume": 2401032.0}, {"date": "2020-05-22", "close": 37.0, "volume": 2158566.0}, {"date": "2020-05-26", "close": 37.28, "volume": 2389230.0}, {"date": "2020-05-27", "close": 35.93, "volume": 2321780.0}, {"date": "2020-05-28", "close": 37.73, "volume": 2484483.0}, {"date": "2020-05-29", "close": 38.47, "volume": 9994304.0}, {"date": "2020-06-01", "close": 38.66, "volume": 3248201.0}, {"date": "2020-06-02", "close": 36.77, "volume": 3333758.0}, {"date": "2020-06-03", "close": 36.23, "volume": 15304200.0}, {"date": "2020-06-04", "close": 36.15, "volume": 8071693.0}, {"date": "2020-06-05", "close": 37.3, "volume": 6456605.0}, {"date": "2020-06-08", "close": 36.52, "volume": 2347687.0}, {"date": "2020-06-09", "close": 37.96, "volume": 4457383.0}, {"date": "2020-06-10", "close": 37.9, "volume": 2327177.0}, {"date": "2020-06-11", "close": 35.44, "volume": 2427134.0}, {"date": "2020-06-12", "close": 35.89, "volume": 2020715.0}, {"date": "2020-06-15", "close": 38.58, "volume": 3716454.0}, {"date": "2020-06-16", "close": 39.96, "volume": 4404100.0}, {"date": "2020-06-17", "close": 40.65, "volume": 4113640.0}, {"date": "2020-06-18", "close": 40.41, "volume": 1702782.0}, {"date": "2020-06-19", "close": 41.8, "volume": 3845626.0}, {"date": "2020-06-22", "close": 42.6, "volume": 1963142.0}, {"date": "2020-06-23", "close": 42.66, "volume": 2048313.0}, {"date": "2020-06-24", "close": 42.34, "volume": 2247218.0}, {"date": "2020-06-25", "close": 40.98, "volume": 2732816.0}, {"date": "2020-06-26", "close": 41.4, "volume": 4881149.0}, {"date": "2020-06-29", "close": 40.53, "volume": 3004469.0}, {"date": "2020-06-30", "close": 40.6, "volume": 4014567.0}, {"date": "2020-07-01", "close": 42.85, "volume": 2317796.0}, {"date": "2020-07-02", "close": 42.35, "volume": 2022034.0}, {"date": "2020-07-06", "close": 41.08, "volume": 2748060.0}, {"date": "2020-07-07", "close": 41.82, "volume": 1935947.0}, {"date": "2020-07-08", "close": 42.36, "volume": 2408168.0}, {"date": "2020-07-09", "close": 44.06, "volume": 3919013.0}, {"date": "2020-07-10", "close": 43.38, "volume": 2830370.0}, {"date": "2020-07-13", "close": 39.49, "volume": 4576682.0}, {"date": "2020-07-14", "close": 40.83, "volume": 2460203.0}, {"date": "2020-07-15", "close": 42.19, "volume": 2263883.0}, {"date": "2020-07-16", "close": 40.44, "volume": 2135630.0}, {"date": "2020-07-17", "close": 41.64, "volume": 1544574.0}, {"date": "2020-07-20", "close": 43.47, "volume": 1178360.0}, {"date": "2020-07-21", "close": 43.03, "volume": 1068026.0}, {"date": "2020-07-22", "close": 43.16, "volume": 939103.0}, {"date": "2020-07-23", "close": 42.59, "volume": 1939081.0}, {"date": "2020-07-24", "close": 41.28, "volume": 1882859.0}, {"date": "2020-07-27", "close": 42.4, "volume": 2126900.0}, {"date": "2020-07-28", "close": 40.74, "volume": 3934751.0}, {"date": "2020-07-29", "close": 41.91, "volume": 3926935.0}, {"date": "2020-07-30", "close": 42.37, "volume": 2085199.0}, {"date": "2020-07-31", "close": 41.83, "volume": 1263040.0}, {"date": "2020-08-03", "close": 41.4, "volume": 10473310.0}, {"date": "2020-08-04", "close": 41.5, "volume": 5640532.0}, {"date": "2020-08-05", "close": 42.15, "volume": 6900560.0}, {"date": "2020-08-06", "close": 41.24, "volume": 3903444.0}, {"date": "2020-08-07", "close": 37.84, "volume": 6301377.0}, {"date": "2020-08-10", "close": 36.8, "volume": 5720649.0}, {"date": "2020-08-11", "close": 36.81, "volume": 5392141.0}, {"date": "2020-08-12", "close": 36.78, "volume": 3859843.0}, {"date": "2020-08-13", "close": 37.53, "volume": 2324771.0}, {"date": "2020-08-14", "close": 37.31, "volume": 2153058.0}, {"date": "2020-08-17", "close": 38.3, "volume": 2517116.0}, {"date": "2020-08-18", "close": 38.83, "volume": 2629985.0}, {"date": "2020-08-19", "close": 39.29, "volume": 2392049.0}, {"date": "2020-08-20", "close": 40.12, "volume": 2463807.0}, {"date": "2020-08-21", "close": 39.76, "volume": 1989041.0}, {"date": "2020-08-24", "close": 39.51, "volume": 1980134.0}, {"date": "2020-08-25", "close": 40.12, "volume": 1761730.0}, {"date": "2020-08-26", "close": 43.63, "volume": 3562882.0}, {"date": "2020-08-27", "close": 42.68, "volume": 1411853.0}, {"date": "2020-08-28", "close": 43.25, "volume": 2277559.0}, {"date": "2020-08-31", "close": 44.23, "volume": 3527772.0}, {"date": "2020-09-01", "close": 47.09, "volume": 5061868.0}, {"date": "2020-09-02", "close": 46.69, "volume": 5477859.0}, {"date": "2020-09-03", "close": 41.74, "volume": 4714098.0}, {"date": "2020-09-04", "close": 39.99, "volume": 3586446.0}, {"date": "2020-09-08", "close": 38.59, "volume": 2441441.0}, {"date": "2020-09-09", "close": 40.01, "volume": 3463916.0}, {"date": "2020-09-10", "close": 39.11, "volume": 1983980.0}, {"date": "2020-09-11", "close": 39.13, "volume": 2311009.0}, {"date": "2020-09-14", "close": 39.72, "volume": 2403737.0}, {"date": "2020-09-15", "close": 40.53, "volume": 2048261.0}, {"date": "2020-09-16", "close": 39.11, "volume": 2237242.0}, {"date": "2020-09-17", "close": 39.85, "volume": 3871012.0}, {"date": "2020-09-18", "close": 39.44, "volume": 2761454.0}, {"date": "2020-09-21", "close": 40.34, "volume": 1626704.0}, {"date": "2020-09-22", "close": 41.23, "volume": 1741817.0}, {"date": "2020-09-23", "close": 40.29, "volume": 2088299.0}, {"date": "2020-09-24", "close": 38.95, "volume": 1778087.0}, {"date": "2020-09-25", "close": 41.18, "volume": 1912707.0}, {"date": "2020-09-28", "close": 40.82, "volume": 1411802.0}, {"date": "2020-09-29", "close": 41.22, "volume": 1746128.0}, {"date": "2020-09-30", "close": 41.02, "volume": 2174153.0}, {"date": "2020-10-01", "close": 41.39, "volume": 1987649.0}, {"date": "2020-10-02", "close": 39.57, "volume": 1846825.0}, {"date": "2020-10-05", "close": 39.89, "volume": 3072128.0}, {"date": "2020-10-06", "close": 40.07, "volume": 2517179.0}, {"date": "2020-10-07", "close": 41.68, "volume": 2496281.0}, {"date": "2020-10-08", "close": 41.53, "volume": 2133361.0}, {"date": "2020-10-09", "close": 43.05, "volume": 3041795.0}, {"date": "2020-10-12", "close": 43.47, "volume": 2211252.0}, {"date": "2020-10-13", "close": 44.39, "volume": 1694511.0}, {"date": "2020-10-14", "close": 43.71, "volume": 1814010.0}, {"date": "2020-10-15", "close": 43.5, "volume": 1453067.0}, {"date": "2020-10-16", "close": 42.91, "volume": 900682.0}, {"date": "2020-10-19", "close": 43.87, "volume": 2609739.0}, {"date": "2020-10-20", "close": 43.16, "volume": 1172327.0}, {"date": "2020-10-21", "close": 42.92, "volume": 1319664.0}, {"date": "2020-10-22", "close": 42.61, "volume": 1306987.0}, {"date": "2020-10-23", "close": 43.32, "volume": 1141423.0}, {"date": "2020-10-26", "close": 40.31, "volume": 2751191.0}, {"date": "2020-10-27", "close": 40.79, "volume": 2170584.0}, {"date": "2020-10-28", "close": 36.11, "volume": 9965787.0}, {"date": "2020-10-29", "close": 36.15, "volume": 5518160.0}, {"date": "2020-10-30", "close": 35.31, "volume": 4254511.0}, {"date": "2020-11-02", "close": 34.5, "volume": 4188397.0}, {"date": "2020-11-03", "close": 35.38, "volume": 4823141.0}, {"date": "2020-11-04", "close": 36.33, "volume": 5545848.0}, {"date": "2020-11-05", "close": 38.68, "volume": 3687635.0}, {"date": "2020-11-06", "close": 36.94, "volume": 2809132.0}, {"date": "2020-11-09", "close": 35.49, "volume": 3771214.0}, {"date": "2020-11-10", "close": 34.36, "volume": 4224034.0}, {"date": "2020-11-11", "close": 35.99, "volume": 2383446.0}, {"date": "2020-11-12", "close": 35.41, "volume": 2250405.0}, {"date": "2020-11-13", "close": 35.19, "volume": 2118132.0}, {"date": "2020-11-16", "close": 35.97, "volume": 1786800.0}, {"date": "2020-11-17", "close": 36.17, "volume": 1669877.0}, {"date": "2020-11-18", "close": 35.47, "volume": 2110988.0}, {"date": "2020-11-19", "close": 35.96, "volume": 1727651.0}, {"date": "2020-11-20", "close": 36.58, "volume": 1878765.0}, {"date": "2020-11-23", "close": 36.18, "volume": 2747197.0}, {"date": "2020-11-24", "close": 36.37, "volume": 2956545.0}, {"date": "2020-11-25", "close": 38.27, "volume": 2383075.0}, {"date": "2020-11-27", "close": 38.42, "volume": 1073316.0}, {"date": "2020-11-30", "close": 38.02, "volume": 2535793.0}, {"date": "2020-12-01", "close": 38.49, "volume": 2078233.0}, {"date": "2020-12-02", "close": 38.04, "volume": 2408458.0}, {"date": "2020-12-03", "close": 38.65, "volume": 1664387.0}, {"date": "2020-12-04", "close": 39.53, "volume": 1356263.0}, {"date": "2020-12-07", "close": 39.56, "volume": 821606.0}, {"date": "2020-12-08", "close": 40.76, "volume": 1516784.0}, {"date": "2020-12-09", "close": 38.66, "volume": 5582413.0}, {"date": "2020-12-10", "close": 38.71, "volume": 2599730.0}, {"date": "2020-12-11", "close": 39.09, "volume": 2295526.0}, {"date": "2020-12-14", "close": 38.45, "volume": 3027315.0}, {"date": "2020-12-15", "close": 39.48, "volume": 2279236.0}, {"date": "2020-12-16", "close": 42.75, "volume": 5211495.0}, {"date": "2020-12-17", "close": 43.74, "volume": 3179459.0}, {"date": "2020-12-18", "close": 44.12, "volume": 3299297.0}, {"date": "2020-12-21", "close": 44.09, "volume": 1584537.0}, {"date": "2020-12-22", "close": 44.51, "volume": 1729993.0}, {"date": "2020-12-23", "close": 43.9, "volume": 1266792.0}, {"date": "2020-12-24", "close": 43.18, "volume": 649163.0}, {"date": "2020-12-28", "close": 41.55, "volume": 1599148.0}, {"date": "2020-12-29", "close": 41.88, "volume": 1511629.0}, {"date": "2020-12-30", "close": 43.69, "volume": 1836258.0}, {"date": "2020-12-31", "close": 43.27, "volume": 1185492.0}, {"date": "2021-01-04", "close": 42.07, "volume": 1815573.0}, {"date": "2021-01-05", "close": 41.23, "volume": 1432773.0}, {"date": "2021-01-06", "close": 39.97, "volume": 3053647.0}, {"date": "2021-01-07", "close": 41.18, "volume": 1546554.0}, {"date": "2021-01-08", "close": 42.27, "volume": 2173056.0}, {"date": "2021-01-11", "close": 42.02, "volume": 2002235.0}, {"date": "2021-01-12", "close": 42.9, "volume": 2011092.0}, {"date": "2021-01-13", "close": 43.67, "volume": 2528415.0}, {"date": "2021-01-14", "close": 42.5, "volume": 2343945.0}, {"date": "2021-01-15", "close": 43.3, "volume": 1698894.0}, {"date": "2021-01-19", "close": 43.8, "volume": 1479874.0}, {"date": "2021-01-20", "close": 47.3, "volume": 4183703.0}, {"date": "2021-01-21", "close": 46.01, "volume": 2439325.0}, {"date": "2021-01-22", "close": 45.07, "volume": 1751339.0}, {"date": "2021-01-25", "close": 44.39, "volume": 2894383.0}, {"date": "2021-01-26", "close": 43.53, "volume": 1758221.0}, {"date": "2021-01-27", "close": 40.08, "volume": 4589249.0}, {"date": "2021-01-28", "close": 42.64, "volume": 2066531.0}, {"date": "2021-01-29", "close": 41.51, "volume": 2350869.0}, {"date": "2021-02-01", "close": 42.38, "volume": 1565331.0}, {"date": "2021-02-02", "close": 44.02, "volume": 2798791.0}, {"date": "2021-02-03", "close": 50.12, "volume": 9316853.0}, {"date": "2021-02-04", "close": 51.75, "volume": 3862794.0}, {"date": "2021-02-05", "close": 55.46, "volume": 3750234.0}, {"date": "2021-02-08", "close": 56.11, "volume": 2612400.0}, {"date": "2021-02-09", "close": 55.16, "volume": 2761679.0}, {"date": "2021-02-10", "close": 54.48, "volume": 1428299.0}, {"date": "2021-02-11", "close": 54.0, "volume": 1320013.0}, {"date": "2021-02-12", "close": 53.53, "volume": 1960510.0}, {"date": "2021-02-16", "close": 52.97, "volume": 1820871.0}, {"date": "2021-02-17", "close": 52.5, "volume": 1644785.0}, {"date": "2021-02-18", "close": 52.99, "volume": 2372158.0}, {"date": "2021-02-19", "close": 52.88, "volume": 2214992.0}, {"date": "2021-02-22", "close": 50.49, "volume": 2569950.0}, {"date": "2021-02-23", "close": 50.63, "volume": 2739292.0}, {"date": "2021-02-24", "close": 51.86, "volume": 1339335.0}, {"date": "2021-02-25", "close": 50.06, "volume": 9838171.0}, {"date": "2021-02-26", "close": 49.76, "volume": 2966869.0}, {"date": "2021-03-01", "close": 53.35, "volume": 2414921.0}, {"date": "2021-03-02", "close": 52.26, "volume": 2981905.0}, {"date": "2021-03-03", "close": 50.46, "volume": 1992994.0}, {"date": "2021-03-04", "close": 48.12, "volume": 3492434.0}, {"date": "2021-03-05", "close": 49.93, "volume": 3688063.0}, {"date": "2021-03-08", "close": 47.88, "volume": 1990551.0}, {"date": "2021-03-09", "close": 50.85, "volume": 2189943.0}, {"date": "2021-03-10", "close": 51.1, "volume": 1758526.0}, {"date": "2021-03-11", "close": 54.11, "volume": 2003898.0}, {"date": "2021-03-12", "close": 52.76, "volume": 1612331.0}, {"date": "2021-03-15", "close": 54.27, "volume": 1576837.0}, {"date": "2021-03-16", "close": 54.38, "volume": 2332196.0}, {"date": "2021-03-17", "close": 54.25, "volume": 1827683.0}, {"date": "2021-03-18", "close": 50.09, "volume": 2332926.0}, {"date": "2021-03-19", "close": 50.9, "volume": 2778527.0}, {"date": "2021-03-22", "close": 51.76, "volume": 2592926.0}, {"date": "2021-03-23", "close": 50.6, "volume": 1906550.0}, {"date": "2021-03-24", "close": 48.04, "volume": 2036548.0}, {"date": "2021-03-25", "close": 47.98, "volume": 2780669.0}, {"date": "2021-03-26", "close": 47.33, "volume": 1673487.0}, {"date": "2021-03-29", "close": 46.75, "volume": 2655559.0}, {"date": "2021-03-30", "close": 46.72, "volume": 1912875.0}, {"date": "2021-03-31", "close": 48.24, "volume": 1851100.0}, {"date": "2021-04-01", "close": 49.55, "volume": 1651759.0}, {"date": "2021-04-05", "close": 49.9, "volume": 1805988.0}, {"date": "2021-04-06", "close": 50.63, "volume": 1861838.0}, {"date": "2021-04-07", "close": 49.85, "volume": 1462052.0}, {"date": "2021-04-08", "close": 52.51, "volume": 1693833.0}, {"date": "2021-04-09", "close": 52.89, "volume": 1314036.0}, {"date": "2021-04-12", "close": 53.01, "volume": 1237770.0}, {"date": "2021-04-13", "close": 54.54, "volume": 972655.0}, {"date": "2021-04-14", "close": 54.14, "volume": 1317539.0}, {"date": "2021-04-15", "close": 54.25, "volume": 1028422.0}, {"date": "2021-04-16", "close": 53.11, "volume": 1004818.0}, {"date": "2021-04-19", "close": 52.29, "volume": 1215288.0}, {"date": "2021-04-20", "close": 49.96, "volume": 1240348.0}, {"date": "2021-04-21", "close": 50.8, "volume": 972308.0}, {"date": "2021-04-22", "close": 51.15, "volume": 842334.0}, {"date": "2021-04-23", "close": 52.85, "volume": 768221.0}, {"date": "2021-04-26", "close": 54.43, "volume": 1248071.0}, {"date": "2021-04-27", "close": 54.81, "volume": 1026077.0}, {"date": "2021-04-28", "close": 54.56, "volume": 939313.0}, {"date": "2021-04-29", "close": 52.86, "volume": 1069110.0}, {"date": "2021-04-30", "close": 52.04, "volume": 971770.0}, {"date": "2021-05-03", "close": 50.82, "volume": 1092650.0}, {"date": "2021-05-04", "close": 48.77, "volume": 1760654.0}, {"date": "2021-05-05", "close": 48.06, "volume": 932243.0}, {"date": "2021-05-06", "close": 46.26, "volume": 1805359.0}, {"date": "2021-05-07", "close": 46.78, "volume": 1558997.0}, {"date": "2021-05-10", "close": 45.37, "volume": 1637831.0}, {"date": "2021-05-11", "close": 45.38, "volume": 1937210.0}, {"date": "2021-05-12", "close": 44.86, "volume": 3659972.0}, {"date": "2021-05-13", "close": 44.52, "volume": 1930526.0}, {"date": "2021-05-14", "close": 46.68, "volume": 1499322.0}, {"date": "2021-05-17", "close": 46.64, "volume": 1650001.0}, {"date": "2021-05-18", "close": 48.1, "volume": 1674326.0}, {"date": "2021-05-19", "close": 47.05, "volume": 1488179.0}, {"date": "2021-05-20", "close": 49.07, "volume": 1407671.0}, {"date": "2021-05-21", "close": 49.16, "volume": 1213045.0}, {"date": "2021-05-24", "close": 50.69, "volume": 1781054.0}, {"date": "2021-05-25", "close": 51.16, "volume": 1804192.0}, {"date": "2021-05-26", "close": 51.79, "volume": 1580017.0}, {"date": "2021-05-27", "close": 51.51, "volume": 1700377.0}, {"date": "2021-05-28", "close": 51.74, "volume": 958879.0}, {"date": "2021-06-01", "close": 51.29, "volume": 1297177.0}, {"date": "2021-06-02", "close": 51.73, "volume": 978407.0}, {"date": "2021-06-03", "close": 49.89, "volume": 935412.0}, {"date": "2021-06-04", "close": 50.93, "volume": 869878.0}, {"date": "2021-06-07", "close": 51.62, "volume": 747311.0}, {"date": "2021-06-08", "close": 53.99, "volume": 3962344.0}, {"date": "2021-06-09", "close": 53.23, "volume": 944781.0}, {"date": "2021-06-10", "close": 54.47, "volume": 1053530.0}, {"date": "2021-06-11", "close": 55.44, "volume": 771841.0}, {"date": "2021-06-14", "close": 56.16, "volume": 1671427.0}, {"date": "2021-06-15", "close": 55.02, "volume": 1268944.0}, {"date": "2021-06-16", "close": 55.0, "volume": 1335024.0}, {"date": "2021-06-17", "close": 56.11, "volume": 1313988.0}, {"date": "2021-06-18", "close": 57.05, "volume": 2286486.0}, {"date": "2021-06-21", "close": 57.77, "volume": 1755249.0}, {"date": "2021-06-22", "close": 58.85, "volume": 1112921.0}, {"date": "2021-06-23", "close": 58.82, "volume": 1183301.0}, {"date": "2021-06-24", "close": 59.66, "volume": 1361490.0}, {"date": "2021-06-25", "close": 59.68, "volume": 1420791.0}, {"date": "2021-06-28", "close": 59.99, "volume": 948330.0}, {"date": "2021-06-29", "close": 60.61, "volume": 1198504.0}, {"date": "2021-06-30", "close": 58.42, "volume": 2074309.0}, {"date": "2021-07-01", "close": 59.65, "volume": 917241.0}, {"date": "2021-07-02", "close": 59.7, "volume": 1172841.0}, {"date": "2021-07-06", "close": 61.51, "volume": 1549241.0}, {"date": "2021-07-07", "close": 62.3, "volume": 1819342.0}, {"date": "2021-07-08", "close": 60.54, "volume": 1406562.0}, {"date": "2021-07-09", "close": 61.81, "volume": 1059797.0}, {"date": "2021-07-12", "close": 61.67, "volume": 1456084.0}, {"date": "2021-07-13", "close": 60.8, "volume": 771297.0}, {"date": "2021-07-14", "close": 59.35, "volume": 822010.0}, {"date": "2021-07-15", "close": 58.22, "volume": 1197947.0}, {"date": "2021-07-16", "close": 58.57, "volume": 615924.0}, {"date": "2021-07-19", "close": 58.3, "volume": 718280.0}, {"date": "2021-07-20", "close": 60.47, "volume": 1474343.0}, {"date": "2021-07-21", "close": 61.6, "volume": 1094347.0}, {"date": "2021-07-22", "close": 62.34, "volume": 1501419.0}, {"date": "2021-07-23", "close": 63.48, "volume": 1340703.0}, {"date": "2021-07-26", "close": 62.48, "volume": 1238172.0}, {"date": "2021-07-27", "close": 62.49, "volume": 1689748.0}, {"date": "2021-07-28", "close": 62.22, "volume": 2094312.0}, {"date": "2021-07-29", "close": 63.71, "volume": 1634061.0}, {"date": "2021-07-30", "close": 63.87, "volume": 1266488.0}, {"date": "2021-08-02", "close": 64.12, "volume": 1259409.0}, {"date": "2021-08-03", "close": 64.6, "volume": 1634337.0}, {"date": "2021-08-04", "close": 65.46, "volume": 1881672.0}, {"date": "2021-08-05", "close": 64.97, "volume": 2597561.0}, {"date": "2021-08-06", "close": 64.77, "volume": 1154953.0}, {"date": "2021-08-09", "close": 65.16, "volume": 623434.0}, {"date": "2021-08-10", "close": 64.18, "volume": 847613.0}, {"date": "2021-08-11", "close": 63.05, "volume": 2784924.0}, {"date": "2021-08-12", "close": 63.44, "volume": 1157849.0}, {"date": "2021-08-13", "close": 63.65, "volume": 1179363.0}, {"date": "2021-08-16", "close": 62.25, "volume": 1236550.0}, {"date": "2021-08-17", "close": 62.02, "volume": 1108391.0}, {"date": "2021-08-18", "close": 62.7, "volume": 1272737.0}, {"date": "2021-08-19", "close": 62.02, "volume": 1432134.0}, {"date": "2021-08-20", "close": 62.37, "volume": 1363170.0}, {"date": "2021-08-23", "close": 64.59, "volume": 1040657.0}, {"date": "2021-08-24", "close": 65.59, "volume": 1203292.0}, {"date": "2021-08-25", "close": 67.25, "volume": 2369542.0}, {"date": "2021-08-26", "close": 66.57, "volume": 1319742.0}, {"date": "2021-08-27", "close": 66.97, "volume": 1390631.0}, {"date": "2021-08-30", "close": 68.08, "volume": 2146228.0}, {"date": "2021-08-31", "close": 68.73, "volume": 1703242.0}, {"date": "2021-09-01", "close": 69.04, "volume": 1515220.0}, {"date": "2021-09-02", "close": 69.27, "volume": 778473.0}, {"date": "2021-09-03", "close": 70.93, "volume": 1416649.0}, {"date": "2021-09-07", "close": 70.77, "volume": 1276745.0}, {"date": "2021-09-08", "close": 69.98, "volume": 1095501.0}, {"date": "2021-09-09", "close": 70.64, "volume": 761560.0}, {"date": "2021-09-10", "close": 70.12, "volume": 854168.0}, {"date": "2021-09-13", "close": 69.16, "volume": 813969.0}, {"date": "2021-09-14", "close": 70.61, "volume": 867223.0}, {"date": "2021-09-15", "close": 71.01, "volume": 960991.0}, {"date": "2021-09-16", "close": 72.44, "volume": 779224.0}, {"date": "2021-09-17", "close": 71.55, "volume": 1682071.0}, {"date": "2021-09-20", "close": 70.3, "volume": 814728.0}, {"date": "2021-09-21", "close": 70.27, "volume": 755378.0}, {"date": "2021-09-22", "close": 71.85, "volume": 785448.0}, {"date": "2021-09-23", "close": 73.78, "volume": 1182269.0}, {"date": "2021-09-24", "close": 73.97, "volume": 1116372.0}, {"date": "2021-09-27", "close": 72.69, "volume": 2112042.0}, {"date": "2021-09-28", "close": 68.75, "volume": 2536709.0}, {"date": "2021-09-29", "close": 70.14, "volume": 1521870.0}, {"date": "2021-09-30", "close": 70.97, "volume": 1452517.0}, {"date": "2021-10-01", "close": 72.8, "volume": 1354404.0}, {"date": "2021-10-04", "close": 69.97, "volume": 1391660.0}, {"date": "2021-10-05", "close": 70.5, "volume": 1783915.0}, {"date": "2021-10-06", "close": 71.2, "volume": 1555409.0}, {"date": "2021-10-07", "close": 71.86, "volume": 1628920.0}, {"date": "2021-10-08", "close": 71.24, "volume": 1343133.0}, {"date": "2021-10-11", "close": 71.53, "volume": 536533.0}, {"date": "2021-10-12", "close": 73.66, "volume": 855144.0}, {"date": "2021-10-13", "close": 75.96, "volume": 2192654.0}, {"date": "2021-10-14", "close": 76.8, "volume": 1584942.0}, {"date": "2021-10-15", "close": 75.39, "volume": 1609477.0}, {"date": "2021-10-18", "close": 76.4, "volume": 1073770.0}, {"date": "2021-10-19", "close": 76.98, "volume": 828216.0}, {"date": "2021-10-20", "close": 76.58, "volume": 745142.0}, {"date": "2021-10-21", "close": 77.75, "volume": 896982.0}, {"date": "2021-10-22", "close": 78.76, "volume": 853550.0}, {"date": "2021-10-25", "close": 77.81, "volume": 1476477.0}, {"date": "2021-10-26", "close": 77.7, "volume": 2311364.0}, {"date": "2021-10-27", "close": 70.03, "volume": 6317527.0}, {"date": "2021-10-28", "close": 74.12, "volume": 3164808.0}, {"date": "2021-10-29", "close": 75.0, "volume": 2194772.0}, {"date": "2021-11-01", "close": 73.87, "volume": 1666554.0}, {"date": "2021-11-02", "close": 73.77, "volume": 1753217.0}, {"date": "2021-11-03", "close": 75.44, "volume": 1382078.0}, {"date": "2021-11-04", "close": 77.58, "volume": 1645943.0}, {"date": "2021-11-05", "close": 76.3, "volume": 2453788.0}, {"date": "2021-11-08", "close": 76.16, "volume": 1046481.0}, {"date": "2021-11-09", "close": 76.04, "volume": 1297306.0}, {"date": "2021-11-10", "close": 72.39, "volume": 1217253.0}, {"date": "2021-11-11", "close": 73.37, "volume": 1024988.0}, {"date": "2021-11-12", "close": 74.16, "volume": 1550520.0}, {"date": "2021-11-15", "close": 70.68, "volume": 3954124.0}, {"date": "2021-11-16", "close": 70.36, "volume": 1954047.0}, {"date": "2021-11-17", "close": 68.3, "volume": 2207153.0}, {"date": "2021-11-18", "close": 67.9, "volume": 3312150.0}, {"date": "2021-11-19", "close": 66.98, "volume": 2396548.0}, {"date": "2021-11-22", "close": 64.51, "volume": 4399181.0}, {"date": "2021-11-23", "close": 63.58, "volume": 4839740.0}, {"date": "2021-11-24", "close": 63.76, "volume": 2428263.0}, {"date": "2021-11-26", "close": 62.97, "volume": 1038241.0}, {"date": "2021-11-29", "close": 64.47, "volume": 1903168.0}, {"date": "2021-11-30", "close": 62.85, "volume": 2853431.0}, {"date": "2021-12-01", "close": 58.19, "volume": 2462100.0}, {"date": "2021-12-02", "close": 60.3, "volume": 2959812.0}, {"date": "2021-12-03", "close": 59.21, "volume": 3164515.0}, {"date": "2021-12-06", "close": 59.31, "volume": 2045360.0}, {"date": "2021-12-07", "close": 62.79, "volume": 2518046.0}, {"date": "2021-12-08", "close": 64.93, "volume": 2519741.0}, {"date": "2021-12-09", "close": 62.63, "volume": 2906882.0}, {"date": "2021-12-10", "close": 61.75, "volume": 1710214.0}, {"date": "2021-12-13", "close": 60.16, "volume": 2160921.0}, {"date": "2021-12-14", "close": 58.35, "volume": 2306255.0}, {"date": "2021-12-15", "close": 59.88, "volume": 2321514.0}, {"date": "2021-12-16", "close": 56.82, "volume": 2552479.0}, {"date": "2021-12-17", "close": 57.58, "volume": 4138956.0}, {"date": "2021-12-20", "close": 56.46, "volume": 2210306.0}, {"date": "2021-12-21", "close": 60.56, "volume": 1830471.0}, {"date": "2021-12-22", "close": 60.59, "volume": 1669208.0}, {"date": "2021-12-23", "close": 60.69, "volume": 834601.0}, {"date": "2021-12-27", "close": 61.12, "volume": 923011.0}, {"date": "2021-12-28", "close": 61.19, "volume": 843255.0}, {"date": "2021-12-29", "close": 60.6, "volume": 733379.0}, {"date": "2021-12-30", "close": 60.57, "volume": 1591428.0}, {"date": "2021-12-31", "close": 60.35, "volume": 1259701.0}, {"date": "2022-01-03", "close": 59.3, "volume": 3249786.0}, {"date": "2022-01-04", "close": 56.29, "volume": 4562552.0}, {"date": "2022-01-05", "close": 53.71, "volume": 2867302.0}, {"date": "2022-01-06", "close": 53.79, "volume": 3978052.0}, {"date": "2022-01-07", "close": 54.05, "volume": 2144493.0}, {"date": "2022-01-10", "close": 54.54, "volume": 2555140.0}, {"date": "2022-01-11", "close": 56.58, "volume": 1734600.0}, {"date": "2022-01-12", "close": 56.72, "volume": 2492747.0}, {"date": "2022-01-13", "close": 54.18, "volume": 1728798.0}, {"date": "2022-01-14", "close": 52.5, "volume": 3421941.0}, {"date": "2022-01-18", "close": 50.9, "volume": 2196889.0}, {"date": "2022-01-19", "close": 50.55, "volume": 2187898.0}, {"date": "2022-01-20", "close": 50.14, "volume": 2282755.0}, {"date": "2022-01-21", "close": 48.49, "volume": 3589001.0}, {"date": "2022-01-24", "close": 50.19, "volume": 2907448.0}, {"date": "2022-01-25", "close": 48.37, "volume": 2580030.0}, {"date": "2022-01-26", "close": 48.08, "volume": 3613639.0}, {"date": "2022-01-27", "close": 49.0, "volume": 2831397.0}, {"date": "2022-01-28", "close": 52.45, "volume": 4606286.0}, {"date": "2022-01-31", "close": 54.86, "volume": 3941107.0}, {"date": "2022-02-01", "close": 56.28, "volume": 3778056.0}, {"date": "2022-02-02", "close": 46.16, "volume": 15908760.0}, {"date": "2022-02-03", "close": 44.0, "volume": 4309594.0}, {"date": "2022-02-04", "close": 47.24, "volume": 4071094.0}, {"date": "2022-02-07", "close": 47.29, "volume": 4799882.0}, {"date": "2022-02-08", "close": 46.3, "volume": 2683347.0}, {"date": "2022-02-09", "close": 47.2, "volume": 3293583.0}, {"date": "2022-02-10", "close": 45.42, "volume": 4258099.0}, {"date": "2022-02-11", "close": 43.2, "volume": 3835886.0}, {"date": "2022-02-14", "close": 42.72, "volume": 2561717.0}, {"date": "2022-02-15", "close": 44.28, "volume": 2552406.0}, {"date": "2022-02-16", "close": 43.73, "volume": 2193914.0}, {"date": "2022-02-17", "close": 41.76, "volume": 1454335.0}, {"date": "2022-02-18", "close": 41.64, "volume": 2032268.0}, {"date": "2022-02-22", "close": 40.81, "volume": 2053280.0}, {"date": "2022-02-23", "close": 41.09, "volume": 3439800.0}, {"date": "2022-02-24", "close": 43.05, "volume": 2871658.0}, {"date": "2022-02-25", "close": 43.71, "volume": 2504096.0}, {"date": "2022-02-28", "close": 44.42, "volume": 2674688.0}, {"date": "2022-03-01", "close": 44.66, "volume": 2260737.0}, {"date": "2022-03-02", "close": 45.61, "volume": 3107832.0}, {"date": "2022-03-03", "close": 43.15, "volume": 2318160.0}, {"date": "2022-03-04", "close": 41.43, "volume": 2058534.0}, {"date": "2022-03-07", "close": 40.02, "volume": 2489623.0}, {"date": "2022-03-08", "close": 40.4, "volume": 4380835.0}, {"date": "2022-03-09", "close": 42.29, "volume": 3213637.0}, {"date": "2022-03-10", "close": 40.94, "volume": 3636965.0}, {"date": "2022-03-11", "close": 39.92, "volume": 3246816.0}, {"date": "2022-03-14", "close": 38.66, "volume": 2647770.0}, {"date": "2022-03-15", "close": 39.6, "volume": 1947920.0}, {"date": "2022-03-16", "close": 42.56, "volume": 2143852.0}, {"date": "2022-03-17", "close": 43.22, "volume": 1843879.0}, {"date": "2022-03-18", "close": 45.43, "volume": 3062683.0}, {"date": "2022-03-21", "close": 45.08, "volume": 2193438.0}, {"date": "2022-03-22", "close": 47.02, "volume": 1812289.0}, {"date": "2022-03-23", "close": 47.0, "volume": 2298986.0}, {"date": "2022-03-24", "close": 48.5, "volume": 2263415.0}, {"date": "2022-03-25", "close": 47.39, "volume": 1806872.0}, {"date": "2022-03-28", "close": 47.69, "volume": 2771809.0}, {"date": "2022-03-29", "close": 48.58, "volume": 4117125.0}, {"date": "2022-03-30", "close": 47.81, "volume": 1767677.0}, {"date": "2022-03-31", "close": 47.1, "volume": 2921638.0}, {"date": "2022-04-01", "close": 47.85, "volume": 1495823.0}, {"date": "2022-04-04", "close": 48.55, "volume": 1196533.0}, {"date": "2022-04-05", "close": 46.28, "volume": 4054843.0}, {"date": "2022-04-06", "close": 44.38, "volume": 2945152.0}, {"date": "2022-04-07", "close": 44.53, "volume": 2120139.0}, {"date": "2022-04-08", "close": 43.9, "volume": 1760028.0}, {"date": "2022-04-11", "close": 43.72, "volume": 3005956.0}, {"date": "2022-04-12", "close": 43.32, "volume": 3035444.0}, {"date": "2022-04-13", "close": 44.17, "volume": 2200234.0}, {"date": "2022-04-14", "close": 41.89, "volume": 2101657.0}, {"date": "2022-04-18", "close": 41.02, "volume": 4215183.0}, {"date": "2022-04-19", "close": 42.87, "volume": 2980725.0}, {"date": "2022-04-20", "close": 42.58, "volume": 2609627.0}, {"date": "2022-04-21", "close": 41.06, "volume": 2396810.0}, {"date": "2022-04-22", "close": 39.9, "volume": 1815780.0}, {"date": "2022-04-25", "close": 41.02, "volume": 2496721.0}, {"date": "2022-04-26", "close": 38.78, "volume": 3892754.0}, {"date": "2022-04-27", "close": 38.88, "volume": 3085293.0}, {"date": "2022-04-28", "close": 40.34, "volume": 3055195.0}, {"date": "2022-04-29", "close": 38.36, "volume": 1667665.0}, {"date": "2022-05-02", "close": 39.71, "volume": 2579851.0}, {"date": "2022-05-03", "close": 40.01, "volume": 2562507.0}, {"date": "2022-05-04", "close": 41.31, "volume": 2570601.0}, {"date": "2022-05-05", "close": 37.07, "volume": 5127031.0}, {"date": "2022-05-06", "close": 35.64, "volume": 7623376.0}, {"date": "2022-05-09", "close": 31.92, "volume": 6976686.0}, {"date": "2022-05-10", "close": 31.5, "volume": 4085699.0}, {"date": "2022-05-11", "close": 30.11, "volume": 3971870.0}, {"date": "2022-05-12", "close": 32.54, "volume": 5581232.0}, {"date": "2022-05-13", "close": 35.39, "volume": 4622110.0}, {"date": "2022-05-16", "close": 33.5, "volume": 3639443.0}, {"date": "2022-05-17", "close": 32.81, "volume": 6568687.0}, {"date": "2022-05-18", "close": 33.12, "volume": 6995545.0}, {"date": "2022-05-19", "close": 36.91, "volume": 8618062.0}, {"date": "2022-05-20", "close": 37.97, "volume": 7018138.0}, {"date": "2022-05-23", "close": 37.98, "volume": 4690192.0}, {"date": "2022-05-24", "close": 37.68, "volume": 2959119.0}, {"date": "2022-05-25", "close": 37.72, "volume": 4899030.0}, {"date": "2022-05-26", "close": 37.6, "volume": 2715339.0}, {"date": "2022-05-27", "close": 38.19, "volume": 4408390.0}, {"date": "2022-05-31", "close": 37.67, "volume": 3591506.0}, {"date": "2022-06-01", "close": 38.87, "volume": 3869122.0}, {"date": "2022-06-02", "close": 41.33, "volume": 3805940.0}, {"date": "2022-06-03", "close": 40.98, "volume": 1961972.0}, {"date": "2022-06-06", "close": 41.6, "volume": 2178637.0}, {"date": "2022-06-07", "close": 42.45, "volume": 1879098.0}, {"date": "2022-06-08", "close": 43.77, "volume": 3082689.0}, {"date": "2022-06-09", "close": 42.39, "volume": 2088472.0}, {"date": "2022-06-10", "close": 41.36, "volume": 2135467.0}, {"date": "2022-06-13", "close": 39.09, "volume": 2327371.0}, {"date": "2022-06-14", "close": 38.82, "volume": 1771176.0}, {"date": "2022-06-15", "close": 40.19, "volume": 2501724.0}, {"date": "2022-06-16", "close": 37.43, "volume": 1867308.0}, {"date": "2022-06-17", "close": 38.46, "volume": 2590664.0}, {"date": "2022-06-21", "close": 40.09, "volume": 3633874.0}, {"date": "2022-06-22", "close": 40.46, "volume": 3304603.0}, {"date": "2022-06-23", "close": 41.8, "volume": 2822303.0}, {"date": "2022-06-24", "close": 44.08, "volume": 4063611.0}, {"date": "2022-06-27", "close": 42.63, "volume": 3710624.0}, {"date": "2022-06-28", "close": 41.6, "volume": 1935824.0}, {"date": "2022-06-29", "close": 41.51, "volume": 1306607.0}, {"date": "2022-06-30", "close": 39.44, "volume": 5628505.0}, {"date": "2022-07-01", "close": 41.01, "volume": 1843496.0}, {"date": "2022-07-05", "close": 42.02, "volume": 2040614.0}, {"date": "2022-07-06", "close": 41.16, "volume": 2323811.0}, {"date": "2022-07-07", "close": 42.53, "volume": 1396200.0}, {"date": "2022-07-08", "close": 42.01, "volume": 1196255.0}, {"date": "2022-07-11", "close": 41.35, "volume": 1820544.0}, {"date": "2022-07-12", "close": 36.93, "volume": 4512905.0}, {"date": "2022-07-13", "close": 37.27, "volume": 3178862.0}, {"date": "2022-07-14", "close": 35.41, "volume": 2212654.0}, {"date": "2022-07-15", "close": 36.28, "volume": 1500142.0}, {"date": "2022-07-18", "close": 36.28, "volume": 1272740.0}, {"date": "2022-07-19", "close": 36.9, "volume": 955936.0}, {"date": "2022-07-20", "close": 39.4, "volume": 2625583.0}, {"date": "2022-07-21", "close": 39.91, "volume": 2125944.0}, {"date": "2022-07-22", "close": 37.12, "volume": 3343930.0}, {"date": "2022-07-25", "close": 36.91, "volume": 2427351.0}, {"date": "2022-07-26", "close": 35.76, "volume": 3096851.0}, {"date": "2022-07-27", "close": 37.72, "volume": 1726552.0}, {"date": "2022-07-28", "close": 37.46, "volume": 2084928.0}, {"date": "2022-07-29", "close": 37.63, "volume": 2096944.0}, {"date": "2022-08-01", "close": 37.49, "volume": 1983548.0}, {"date": "2022-08-02", "close": 38.34, "volume": 3881212.0}, {"date": "2022-08-03", "close": 40.43, "volume": 5403362.0}, {"date": "2022-08-04", "close": 40.74, "volume": 2843594.0}, {"date": "2022-08-05", "close": 41.64, "volume": 1781329.0}, {"date": "2022-08-08", "close": 42.06, "volume": 1468200.0}, {"date": "2022-08-09", "close": 41.89, "volume": 2011390.0}, {"date": "2022-08-10", "close": 43.34, "volume": 1894859.0}, {"date": "2022-08-11", "close": 42.85, "volume": 1427343.0}, {"date": "2022-08-12", "close": 43.3, "volume": 1771768.0}, {"date": "2022-08-15", "close": 42.84, "volume": 1670365.0}, {"date": "2022-08-16", "close": 42.19, "volume": 1172747.0}, {"date": "2022-08-17", "close": 41.31, "volume": 773652.0}, {"date": "2022-08-18", "close": 41.18, "volume": 1025383.0}, {"date": "2022-08-19", "close": 39.63, "volume": 1756851.0}, {"date": "2022-08-22", "close": 38.79, "volume": 1135316.0}, {"date": "2022-08-23", "close": 38.65, "volume": 1428581.0}, {"date": "2022-08-24", "close": 38.6, "volume": 1337534.0}, {"date": "2022-08-25", "close": 39.0, "volume": 1611986.0}, {"date": "2022-08-26", "close": 38.16, "volume": 1375071.0}, {"date": "2022-08-29", "close": 38.32, "volume": 2465185.0}, {"date": "2022-08-30", "close": 38.1, "volume": 1519738.0}, {"date": "2022-08-31", "close": 38.18, "volume": 2281994.0}, {"date": "2022-09-01", "close": 36.58, "volume": 2775534.0}, {"date": "2022-09-02", "close": 36.75, "volume": 1765387.0}, {"date": "2022-09-06", "close": 38.18, "volume": 10341790.0}, {"date": "2022-09-07", "close": 39.15, "volume": 3674940.0}, {"date": "2022-09-08", "close": 39.74, "volume": 3272039.0}, {"date": "2022-09-09", "close": 40.73, "volume": 2986903.0}, {"date": "2022-09-12", "close": 41.51, "volume": 2985248.0}, {"date": "2022-09-13", "close": 39.16, "volume": 3529486.0}, {"date": "2022-09-14", "close": 39.77, "volume": 5061728.0}, {"date": "2022-09-15", "close": 38.64, "volume": 5542809.0}, {"date": "2022-09-16", "close": 37.33, "volume": 30710470.0}, {"date": "2022-09-19", "close": 37.1, "volume": 3283283.0}, {"date": "2022-09-20", "close": 37.45, "volume": 3345350.0}, {"date": "2022-09-21", "close": 35.88, "volume": 2718157.0}, {"date": "2022-09-22", "close": 34.1, "volume": 3327284.0}, {"date": "2022-09-23", "close": 33.21, "volume": 2774618.0}, {"date": "2022-09-26", "close": 33.2, "volume": 3214148.0}, {"date": "2022-09-27", "close": 33.79, "volume": 2185259.0}, {"date": "2022-09-28", "close": 34.59, "volume": 2291583.0}, {"date": "2022-09-29", "close": 34.6, "volume": 2209080.0}, {"date": "2022-09-30", "close": 34.81, "volume": 2385010.0}, {"date": "2022-10-03", "close": 35.89, "volume": 1983950.0}, {"date": "2022-10-04", "close": 38.19, "volume": 3280043.0}, {"date": "2022-10-05", "close": 38.05, "volume": 1806142.0}, {"date": "2022-10-06", "close": 37.9, "volume": 1964890.0}, {"date": "2022-10-07", "close": 36.42, "volume": 1247072.0}, {"date": "2022-10-10", "close": 34.69, "volume": 2167282.0}, {"date": "2022-10-11", "close": 34.25, "volume": 2469227.0}, {"date": "2022-10-12", "close": 34.25, "volume": 3002023.0}, {"date": "2022-10-13", "close": 33.9, "volume": 2038545.0}, {"date": "2022-10-14", "close": 32.59, "volume": 3002981.0}, {"date": "2022-10-17", "close": 34.48, "volume": 3236863.0}, {"date": "2022-10-18", "close": 34.86, "volume": 1773863.0}, {"date": "2022-10-19", "close": 33.65, "volume": 1734102.0}, {"date": "2022-10-20", "close": 33.65, "volume": 1193684.0}, {"date": "2022-10-21", "close": 33.4, "volume": 2703397.0}, {"date": "2022-10-24", "close": 33.74, "volume": 1965259.0}, {"date": "2022-10-25", "close": 35.26, "volume": 1328645.0}, {"date": "2022-10-26", "close": 34.14, "volume": 2298826.0}, {"date": "2022-10-27", "close": 35.31, "volume": 1510926.0}, {"date": "2022-10-28", "close": 35.54, "volume": 2122918.0}, {"date": "2022-10-31", "close": 35.24, "volume": 2558666.0}, {"date": "2022-11-01", "close": 34.17, "volume": 3994482.0}, {"date": "2022-11-02", "close": 32.0, "volume": 6152374.0}, {"date": "2022-11-03", "close": 33.25, "volume": 2896916.0}, {"date": "2022-11-04", "close": 32.49, "volume": 2565713.0}, {"date": "2022-11-07", "close": 33.75, "volume": 2776321.0}, {"date": "2022-11-08", "close": 35.36, "volume": 3047229.0}, {"date": "2022-11-09", "close": 34.13, "volume": 2910875.0}, {"date": "2022-11-10", "close": 36.75, "volume": 4606193.0}, {"date": "2022-11-11", "close": 38.29, "volume": 2931591.0}, {"date": "2022-11-14", "close": 37.4, "volume": 1603981.0}, {"date": "2022-11-15", "close": 38.59, "volume": 1635485.0}, {"date": "2022-11-16", "close": 37.58, "volume": 1807305.0}, {"date": "2022-11-17", "close": 36.73, "volume": 1738588.0}, {"date": "2022-11-18", "close": 36.59, "volume": 2181277.0}, {"date": "2022-11-21", "close": 36.81, "volume": 1654117.0}, {"date": "2022-11-22", "close": 36.33, "volume": 1421054.0}, {"date": "2022-11-23", "close": 36.88, "volume": 1172682.0}, {"date": "2022-11-25", "close": 36.71, "volume": 490826.0}, {"date": "2022-11-28", "close": 36.78, "volume": 1497739.0}, {"date": "2022-11-29", "close": 36.39, "volume": 1046059.0}, {"date": "2022-11-30", "close": 38.75, "volume": 2603070.0}, {"date": "2022-12-01", "close": 39.41, "volume": 1782414.0}, {"date": "2022-12-02", "close": 39.06, "volume": 1095064.0}, {"date": "2022-12-05", "close": 37.56, "volume": 1718764.0}, {"date": "2022-12-06", "close": 36.01, "volume": 2031210.0}, {"date": "2022-12-07", "close": 36.09, "volume": 2754474.0}, {"date": "2022-12-08", "close": 37.47, "volume": 1603948.0}, {"date": "2022-12-09", "close": 36.96, "volume": 1178015.0}, {"date": "2022-12-12", "close": 38.29, "volume": 1163550.0}, {"date": "2022-12-13", "close": 39.7, "volume": 2273169.0}, {"date": "2022-12-14", "close": 40.81, "volume": 3514805.0}, {"date": "2022-12-15", "close": 39.34, "volume": 1896832.0}, {"date": "2022-12-16", "close": 38.7, "volume": 2741810.0}, {"date": "2022-12-19", "close": 37.17, "volume": 2873674.0}, {"date": "2022-12-20", "close": 37.81, "volume": 2017662.0}, {"date": "2022-12-21", "close": 38.67, "volume": 1803069.0}, {"date": "2022-12-22", "close": 37.33, "volume": 1172142.0}, {"date": "2022-12-23", "close": 37.28, "volume": 725595.0}, {"date": "2022-12-27", "close": 37.19, "volume": 835113.0}, {"date": "2022-12-28", "close": 37.22, "volume": 881077.0}, {"date": "2022-12-29", "close": 38.47, "volume": 972263.0}, {"date": "2022-12-30", "close": 38.3, "volume": 974988.0}, {"date": "2023-01-03", "close": 38.35, "volume": 1181888.0}, {"date": "2023-01-04", "close": 38.59, "volume": 1188041.0}, {"date": "2023-01-05", "close": 36.76, "volume": 2147809.0}, {"date": "2023-01-06", "close": 36.25, "volume": 1969593.0}, {"date": "2023-01-09", "close": 36.89, "volume": 2718429.0}, {"date": "2023-01-10", "close": 36.69, "volume": 1878631.0}, {"date": "2023-01-11", "close": 37.28, "volume": 1205342.0}, {"date": "2023-01-12", "close": 36.64, "volume": 2400199.0}, {"date": "2023-01-13", "close": 37.01, "volume": 1583013.0}, {"date": "2023-01-17", "close": 37.55, "volume": 2272900.0}, {"date": "2023-01-18", "close": 37.23, "volume": 2206722.0}, {"date": "2023-01-19", "close": 36.02, "volume": 1428802.0}, {"date": "2023-01-20", "close": 37.03, "volume": 1796931.0}, {"date": "2023-01-23", "close": 38.02, "volume": 1712524.0}, {"date": "2023-01-24", "close": 36.98, "volume": 1440296.0}, {"date": "2023-01-25", "close": 36.89, "volume": 1968783.0}, {"date": "2023-01-26", "close": 38.38, "volume": 1429438.0}, {"date": "2023-01-27", "close": 38.24, "volume": 2411274.0}, {"date": "2023-01-30", "close": 38.03, "volume": 2038593.0}, {"date": "2023-01-31", "close": 38.43, "volume": 2997305.0}, {"date": "2023-02-01", "close": 44.54, "volume": 9765858.0}, {"date": "2023-02-02", "close": 46.32, "volume": 7243913.0}, {"date": "2023-02-03", "close": 47.21, "volume": 4889904.0}, {"date": "2023-02-06", "close": 46.33, "volume": 3276975.0}, {"date": "2023-02-07", "close": 47.97, "volume": 2351711.0}, {"date": "2023-02-08", "close": 44.09, "volume": 11791820.0}, {"date": "2023-02-09", "close": 44.11, "volume": 8444079.0}, {"date": "2023-02-10", "close": 43.35, "volume": 3723202.0}, {"date": "2023-02-13", "close": 43.53, "volume": 3879728.0}, {"date": "2023-02-14", "close": 44.37, "volume": 3343652.0}, {"date": "2023-02-15", "close": 44.3, "volume": 3270591.0}, {"date": "2023-02-16", "close": 43.77, "volume": 2545834.0}, {"date": "2023-02-17", "close": 42.71, "volume": 2489879.0}, {"date": "2023-02-21", "close": 42.5, "volume": 1905228.0}, {"date": "2023-02-22", "close": 43.06, "volume": 2165985.0}, {"date": "2023-02-23", "close": 43.38, "volume": 1695777.0}, {"date": "2023-02-24", "close": 42.94, "volume": 3353389.0}, {"date": "2023-02-27", "close": 43.03, "volume": 5854192.0}, {"date": "2023-02-28", "close": 42.53, "volume": 3800381.0}, {"date": "2023-03-01", "close": 42.19, "volume": 1719740.0}, {"date": "2023-03-02", "close": 42.16, "volume": 2498901.0}, {"date": "2023-03-03", "close": 43.36, "volume": 2155342.0}, {"date": "2023-03-06", "close": 42.65, "volume": 2426100.0}, {"date": "2023-03-07", "close": 42.13, "volume": 1268124.0}, {"date": "2023-03-08", "close": 42.23, "volume": 1452588.0}, {"date": "2023-03-09", "close": 40.5, "volume": 1445131.0}, {"date": "2023-03-10", "close": 38.33, "volume": 4429765.0}, {"date": "2023-03-13", "close": 38.36, "volume": 2338912.0}, {"date": "2023-03-14", "close": 39.11, "volume": 1687022.0}, {"date": "2023-03-15", "close": 38.35, "volume": 2341476.0}, {"date": "2023-03-16", "close": 38.69, "volume": 2297293.0}, {"date": "2023-03-17", "close": 38.76, "volume": 2680432.0}, {"date": "2023-03-20", "close": 38.37, "volume": 1743792.0}, {"date": "2023-03-21", "close": 39.24, "volume": 1481608.0}, {"date": "2023-03-22", "close": 38.16, "volume": 2333259.0}, {"date": "2023-03-23", "close": 39.41, "volume": 2094760.0}, {"date": "2023-03-24", "close": 39.13, "volume": 1453323.0}, {"date": "2023-03-27", "close": 39.39, "volume": 2119485.0}, {"date": "2023-03-28", "close": 39.21, "volume": 1304849.0}, {"date": "2023-03-29", "close": 40.42, "volume": 1907398.0}, {"date": "2023-03-30", "close": 40.46, "volume": 1911964.0}, {"date": "2023-03-31", "close": 42.3, "volume": 2547965.0}, {"date": "2023-04-03", "close": 42.25, "volume": 2064846.0}, {"date": "2023-04-04", "close": 42.19, "volume": 2502499.0}, {"date": "2023-04-05", "close": 41.07, "volume": 2574067.0}, {"date": "2023-04-06", "close": 41.3, "volume": 923025.0}, {"date": "2023-04-10", "close": 41.66, "volume": 1663840.0}, {"date": "2023-04-11", "close": 41.51, "volume": 2743028.0}, {"date": "2023-04-12", "close": 41.25, "volume": 1475592.0}, {"date": "2023-04-13", "close": 42.21, "volume": 1425720.0}, {"date": "2023-04-14", "close": 42.28, "volume": 2139918.0}, {"date": "2023-04-17", "close": 42.65, "volume": 1172079.0}, {"date": "2023-04-18", "close": 43.39, "volume": 2517731.0}, {"date": "2023-04-19", "close": 42.89, "volume": 1577375.0}, {"date": "2023-04-20", "close": 42.25, "volume": 1295270.0}, {"date": "2023-04-21", "close": 42.65, "volume": 1172862.0}, {"date": "2023-04-24", "close": 42.75, "volume": 2319086.0}, {"date": "2023-04-25", "close": 40.84, "volume": 4199223.0}, {"date": "2023-04-26", "close": 41.8, "volume": 1686776.0}, {"date": "2023-04-27", "close": 42.44, "volume": 1890175.0}, {"date": "2023-04-28", "close": 42.28, "volume": 1771605.0}, {"date": "2023-05-01", "close": 42.39, "volume": 1806879.0}, {"date": "2023-05-02", "close": 41.32, "volume": 2112440.0}, {"date": "2023-05-03", "close": 42.36, "volume": 2949210.0}, {"date": "2023-05-04", "close": 43.65, "volume": 3263975.0}, {"date": "2023-05-05", "close": 43.96, "volume": 2907813.0}, {"date": "2023-05-08", "close": 43.96, "volume": 2004243.0}, {"date": "2023-05-09", "close": 44.29, "volume": 1810743.0}, {"date": "2023-05-10", "close": 46.26, "volume": 3798416.0}, {"date": "2023-05-11", "close": 46.96, "volume": 3866406.0}, {"date": "2023-05-12", "close": 46.58, "volume": 2968392.0}, {"date": "2023-05-15", "close": 46.59, "volume": 4094429.0}, {"date": "2023-05-16", "close": 46.81, "volume": 5472696.0}, {"date": "2023-05-17", "close": 47.07, "volume": 6848880.0}, {"date": "2023-05-18", "close": 49.18, "volume": 8106006.0}, {"date": "2023-05-19", "close": 49.03, "volume": 2714142.0}, {"date": "2023-05-22", "close": 49.17, "volume": 4415806.0}, {"date": "2023-05-23", "close": 48.94, "volume": 4102419.0}, {"date": "2023-05-24", "close": 49.15, "volume": 2077466.0}, {"date": "2023-05-25", "close": 48.94, "volume": 2881311.0}, {"date": "2023-05-26", "close": 49.7, "volume": 2912181.0}, {"date": "2023-05-30", "close": 50.46, "volume": 2933523.0}, {"date": "2023-05-31", "close": 50.99, "volume": 3811588.0}, {"date": "2023-06-01", "close": 51.64, "volume": 3001307.0}, {"date": "2023-06-02", "close": 52.62, "volume": 3605651.0}, {"date": "2023-06-05", "close": 52.8, "volume": 2203473.0}, {"date": "2023-06-06", "close": 52.66, "volume": 3437760.0}, {"date": "2023-06-07", "close": 50.6, "volume": 10385680.0}, {"date": "2023-06-08", "close": 50.7, "volume": 3600646.0}, {"date": "2023-06-09", "close": 50.96, "volume": 2640395.0}, {"date": "2023-06-12", "close": 51.74, "volume": 2867330.0}, {"date": "2023-06-13", "close": 51.57, "volume": 3210660.0}, {"date": "2023-06-14", "close": 51.82, "volume": 2740868.0}, {"date": "2023-06-15", "close": 52.35, "volume": 3129151.0}, {"date": "2023-06-16", "close": 51.21, "volume": 3588578.0}, {"date": "2023-06-20", "close": 51.0, "volume": 2395503.0}, {"date": "2023-06-21", "close": 50.8, "volume": 3278935.0}, {"date": "2023-06-22", "close": 51.02, "volume": 2203744.0}, {"date": "2023-06-23", "close": 50.58, "volume": 2391060.0}, {"date": "2023-06-26", "close": 50.02, "volume": 2007174.0}, {"date": "2023-06-27", "close": 50.49, "volume": 1439780.0}, {"date": "2023-06-28", "close": 51.2, "volume": 3452523.0}, {"date": "2023-06-29", "close": 50.99, "volume": 1363184.0}, {"date": "2023-06-30", "close": 51.47, "volume": 1754826.0}, {"date": "2023-07-03", "close": 51.32, "volume": 925430.0}, {"date": "2023-07-05", "close": 51.41, "volume": 1725595.0}, {"date": "2023-07-06", "close": 51.31, "volume": 1732382.0}, {"date": "2023-07-07", "close": 51.14, "volume": 3827679.0}, {"date": "2023-07-10", "close": 52.77, "volume": 2333870.0}, {"date": "2023-07-11", "close": 54.97, "volume": 4664035.0}, {"date": "2023-07-12", "close": 54.11, "volume": 2310059.0}, {"date": "2023-07-13", "close": 54.9, "volume": 2575285.0}, {"date": "2023-07-14", "close": 54.62, "volume": 1070292.0}, {"date": "2023-07-17", "close": 54.98, "volume": 1633020.0}, {"date": "2023-07-18", "close": 54.57, "volume": 2690235.0}, {"date": "2023-07-19", "close": 54.1, "volume": 2769449.0}, {"date": "2023-07-20", "close": 52.76, "volume": 2613651.0}, {"date": "2023-07-21", "close": 52.32, "volume": 1911512.0}, {"date": "2023-07-24", "close": 52.08, "volume": 1786454.0}, {"date": "2023-07-25", "close": 53.57, "volume": 2450678.0}, {"date": "2023-07-26", "close": 53.69, "volume": 2107028.0}, {"date": "2023-07-27", "close": 54.16, "volume": 3764217.0}, {"date": "2023-07-28", "close": 54.03, "volume": 2541011.0}, {"date": "2023-07-31", "close": 54.69, "volume": 2304208.0}, {"date": "2023-08-01", "close": 55.19, "volume": 4049398.0}, {"date": "2023-08-02", "close": 47.85, "volume": 13097390.0}, {"date": "2023-08-03", "close": 47.74, "volume": 4388664.0}, {"date": "2023-08-04", "close": 47.26, "volume": 3446737.0}, {"date": "2023-08-07", "close": 48.28, "volume": 2097045.0}, {"date": "2023-08-08", "close": 47.2, "volume": 2569180.0}, {"date": "2023-08-09", "close": 46.32, "volume": 2117432.0}, {"date": "2023-08-10", "close": 46.18, "volume": 3040976.0}, {"date": "2023-08-11", "close": 45.93, "volume": 2789195.0}, {"date": "2023-08-14", "close": 46.3, "volume": 1711327.0}, {"date": "2023-08-15", "close": 45.61, "volume": 2399437.0}, {"date": "2023-08-16", "close": 46.07, "volume": 1870056.0}, {"date": "2023-08-17", "close": 45.66, "volume": 1769271.0}, {"date": "2023-08-18", "close": 46.42, "volume": 1745912.0}, {"date": "2023-08-21", "close": 46.37, "volume": 1838979.0}, {"date": "2023-08-22", "close": 46.14, "volume": 1399114.0}, {"date": "2023-08-23", "close": 46.63, "volume": 2016241.0}, {"date": "2023-08-24", "close": 45.69, "volume": 2369326.0}, {"date": "2023-08-25", "close": 46.69, "volume": 1887563.0}, {"date": "2023-08-28", "close": 46.79, "volume": 1211782.0}, {"date": "2023-08-29", "close": 47.33, "volume": 1656049.0}, {"date": "2023-08-30", "close": 47.86, "volume": 1570724.0}, {"date": "2023-08-31", "close": 48.2, "volume": 3308771.0}, {"date": "2023-09-01", "close": 48.19, "volume": 1415741.0}, {"date": "2023-09-05", "close": 47.82, "volume": 1508511.0}, {"date": "2023-09-06", "close": 48.16, "volume": 1489035.0}, {"date": "2023-09-07", "close": 48.35, "volume": 1694929.0}, {"date": "2023-09-08", "close": 47.36, "volume": 1469996.0}, {"date": "2023-09-11", "close": 48.5, "volume": 1872594.0}, {"date": "2023-09-12", "close": 47.5, "volume": 1700275.0}, {"date": "2023-09-13", "close": 47.67, "volume": 2200315.0}, {"date": "2023-09-14", "close": 47.14, "volume": 3123166.0}, {"date": "2023-09-15", "close": 46.42, "volume": 8814235.0}, {"date": "2023-09-18", "close": 46.91, "volume": 2235942.0}, {"date": "2023-09-19", "close": 47.4, "volume": 2502680.0}, {"date": "2023-09-20", "close": 46.25, "volume": 3377626.0}, {"date": "2023-09-21", "close": 46.42, "volume": 2871128.0}, {"date": "2023-09-22", "close": 46.66, "volume": 2172683.0}, {"date": "2023-09-25", "close": 47.08, "volume": 2226327.0}, {"date": "2023-09-26", "close": 45.59, "volume": 1790143.0}, {"date": "2023-09-27", "close": 46.21, "volume": 1351547.0}, {"date": "2023-09-28", "close": 46.68, "volume": 1327105.0}, {"date": "2023-09-29", "close": 46.73, "volume": 2006448.0}, {"date": "2023-10-02", "close": 46.93, "volume": 1150105.0}, {"date": "2023-10-03", "close": 45.78, "volume": 1518065.0}, {"date": "2023-10-04", "close": 46.68, "volume": 1848013.0}, {"date": "2023-10-05", "close": 47.02, "volume": 1517412.0}, {"date": "2023-10-06", "close": 48.33, "volume": 1473401.0}, {"date": "2023-10-09", "close": 48.4, "volume": 947870.0}, {"date": "2023-10-10", "close": 48.65, "volume": 1400680.0}, {"date": "2023-10-11", "close": 48.18, "volume": 1485799.0}, {"date": "2023-10-12", "close": 47.75, "volume": 1719849.0}, {"date": "2023-10-13", "close": 47.09, "volume": 1061579.0}, {"date": "2023-10-16", "close": 48.33, "volume": 1506701.0}, {"date": "2023-10-17", "close": 48.73, "volume": 1940663.0}, {"date": "2023-10-18", "close": 47.81, "volume": 1075656.0}, {"date": "2023-10-19", "close": 47.6, "volume": 1205648.0}, {"date": "2023-10-20", "close": 46.32, "volume": 1278326.0}, {"date": "2023-10-23", "close": 46.4, "volume": 1619207.0}, {"date": "2023-10-24", "close": 47.37, "volume": 1618095.0}, {"date": "2023-10-25", "close": 44.58, "volume": 2449363.0}, {"date": "2023-10-26", "close": 44.1, "volume": 2877793.0}, {"date": "2023-10-27", "close": 43.77, "volume": 1707677.0}, {"date": "2023-10-30", "close": 43.97, "volume": 2101943.0}, {"date": "2023-10-31", "close": 44.71, "volume": 1456142.0}, {"date": "2023-11-01", "close": 44.4, "volume": 4427070.0}, {"date": "2023-11-02", "close": 45.58, "volume": 4493787.0}, {"date": "2023-11-03", "close": 47.66, "volume": 2870541.0}, {"date": "2023-11-06", "close": 47.28, "volume": 2149459.0}, {"date": "2023-11-07", "close": 48.77, "volume": 8142492.0}, {"date": "2023-11-08", "close": 49.35, "volume": 3387580.0}, {"date": "2023-11-09", "close": 49.35, "volume": 3610198.0}, {"date": "2023-11-10", "close": 50.51, "volume": 3449946.0}, {"date": "2023-11-13", "close": 51.4, "volume": 2532189.0}, {"date": "2023-11-14", "close": 52.54, "volume": 2991217.0}, {"date": "2023-11-15", "close": 50.96, "volume": 6783413.0}, {"date": "2023-11-16", "close": 51.08, "volume": 3679969.0}, {"date": "2023-11-17", "close": 51.2, "volume": 2119394.0}, {"date": "2023-11-20", "close": 51.76, "volume": 2228800.0}, {"date": "2023-11-21", "close": 52.26, "volume": 2214717.0}, {"date": "2023-11-22", "close": 51.92, "volume": 2077154.0}, {"date": "2023-11-24", "close": 52.21, "volume": 516638.0}, {"date": "2023-11-27", "close": 52.05, "volume": 1766905.0}, {"date": "2023-11-28", "close": 52.25, "volume": 1635507.0}, {"date": "2023-11-29", "close": 53.43, "volume": 3002146.0}, {"date": "2023-11-30", "close": 53.55, "volume": 2346938.0}, {"date": "2023-12-01", "close": 54.82, "volume": 2971847.0}, {"date": "2023-12-04", "close": 54.73, "volume": 2861041.0}, {"date": "2023-12-05", "close": 54.46, "volume": 1223564.0}, {"date": "2023-12-06", "close": 54.19, "volume": 1953252.0}, {"date": "2023-12-07", "close": 53.94, "volume": 1894843.0}, {"date": "2023-12-08", "close": 54.13, "volume": 2036343.0}, {"date": "2023-12-11", "close": 54.52, "volume": 1772372.0}, {"date": "2023-12-12", "close": 54.74, "volume": 2181579.0}, {"date": "2023-12-13", "close": 54.65, "volume": 2751864.0}, {"date": "2023-12-14", "close": 54.63, "volume": 3162968.0}, {"date": "2023-12-15", "close": 54.62, "volume": 3571410.0}, {"date": "2023-12-18", "close": 55.53, "volume": 2806098.0}, {"date": "2023-12-19", "close": 55.18, "volume": 2025893.0}, {"date": "2023-12-20", "close": 54.07, "volume": 2104550.0}, {"date": "2023-12-21", "close": 55.23, "volume": 1396774.0}, {"date": "2023-12-22", "close": 55.37, "volume": 3046104.0}, {"date": "2023-12-26", "close": 55.85, "volume": 1895362.0}, {"date": "2023-12-27", "close": 55.39, "volume": 888150.0}, {"date": "2023-12-28", "close": 55.37, "volume": 1103553.0}, {"date": "2023-12-29", "close": 54.69, "volume": 1386975.0}, {"date": "2024-01-02", "close": 52.8, "volume": 2138570.0}, {"date": "2024-01-03", "close": 51.64, "volume": 2273369.0}, {"date": "2024-01-04", "close": 51.66, "volume": 2378240.0}, {"date": "2024-01-05", "close": 51.75, "volume": 3058117.0}, {"date": "2024-01-08", "close": 53.75, "volume": 1928363.0}, {"date": "2024-01-09", "close": 53.8, "volume": 1502040.0}, {"date": "2024-01-10", "close": 54.87, "volume": 1672804.0}, {"date": "2024-01-11", "close": 56.35, "volume": 2826046.0}, {"date": "2024-01-12", "close": 56.25, "volume": 1921761.0}, {"date": "2024-01-16", "close": 55.78, "volume": 1570818.0}, {"date": "2024-01-17", "close": 55.67, "volume": 1594169.0}, {"date": "2024-01-18", "close": 57.05, "volume": 2222648.0}, {"date": "2024-01-19", "close": 57.9, "volume": 2599332.0}, {"date": "2024-01-22", "close": 58.29, "volume": 2115339.0}, {"date": "2024-01-23", "close": 58.24, "volume": 1575601.0}, {"date": "2024-01-24", "close": 58.65, "volume": 2995418.0}, {"date": "2024-01-25", "close": 58.19, "volume": 2012015.0}, {"date": "2024-01-26", "close": 58.26, "volume": 1999044.0}, {"date": "2024-01-29", "close": 59.83, "volume": 2824583.0}, {"date": "2024-01-30", "close": 59.35, "volume": 2131603.0}, {"date": "2024-01-31", "close": 57.0, "volume": 2242343.0}, {"date": "2024-02-01", "close": 58.3, "volume": 1938143.0}, {"date": "2024-02-02", "close": 60.7, "volume": 3990474.0}, {"date": "2024-02-05", "close": 60.03, "volume": 2651579.0}, {"date": "2024-02-06", "close": 59.58, "volume": 2060414.0}, {"date": "2024-02-07", "close": 60.65, "volume": 3110949.0}, {"date": "2024-02-08", "close": 56.07, "volume": 12025320.0}, {"date": "2024-02-09", "close": 53.8, "volume": 5311924.0}, {"date": "2024-02-12", "close": 52.42, "volume": 7102151.0}, {"date": "2024-02-13", "close": 52.06, "volume": 5536302.0}, {"date": "2024-02-14", "close": 52.76, "volume": 4334999.0}, {"date": "2024-02-15", "close": 52.09, "volume": 5437426.0}, {"date": "2024-02-16", "close": 51.09, "volume": 3890724.0}, {"date": "2024-02-20", "close": 50.26, "volume": 4252880.0}, {"date": "2024-02-21", "close": 49.54, "volume": 2562267.0}, {"date": "2024-02-22", "close": 49.56, "volume": 6012733.0}, {"date": "2024-02-23", "close": 50.01, "volume": 3713396.0}, {"date": "2024-02-26", "close": 49.53, "volume": 3857983.0}, {"date": "2024-02-27", "close": 48.97, "volume": 5579492.0}, {"date": "2024-02-28", "close": 49.41, "volume": 3948355.0}, {"date": "2024-02-29", "close": 49.55, "volume": 4975552.0}, {"date": "2024-03-01", "close": 49.05, "volume": 3429420.0}, {"date": "2024-03-04", "close": 48.9, "volume": 3543775.0}, {"date": "2024-03-05", "close": 47.19, "volume": 4185383.0}, {"date": "2024-03-06", "close": 46.32, "volume": 5162220.0}, {"date": "2024-03-07", "close": 46.85, "volume": 10951340.0}, {"date": "2024-03-08", "close": 46.8, "volume": 4260073.0}, {"date": "2024-03-11", "close": 46.22, "volume": 4087718.0}, {"date": "2024-03-12", "close": 46.97, "volume": 5253001.0}, {"date": "2024-03-13", "close": 46.7, "volume": 3516518.0}, {"date": "2024-03-14", "close": 46.9, "volume": 5363741.0}, {"date": "2024-03-15", "close": 45.61, "volume": 7812327.0}, {"date": "2024-03-18", "close": 45.52, "volume": 3492779.0}, {"date": "2024-03-19", "close": 46.49, "volume": 3839039.0}, {"date": "2024-03-20", "close": 46.68, "volume": 2287296.0}, {"date": "2024-03-21", "close": 46.44, "volume": 2954378.0}, {"date": "2024-03-22", "close": 46.33, "volume": 2370338.0}, {"date": "2024-03-25", "close": 46.16, "volume": 2259777.0}, {"date": "2024-03-26", "close": 46.01, "volume": 3106882.0}, {"date": "2024-03-27", "close": 45.94, "volume": 2718877.0}, {"date": "2024-03-28", "close": 46.44, "volume": 3321589.0}, {"date": "2024-04-01", "close": 45.74, "volume": 2566477.0}, {"date": "2024-04-02", "close": 45.45, "volume": 2372402.0}, {"date": "2024-04-03", "close": 45.01, "volume": 2766081.0}, {"date": "2024-04-04", "close": 45.97, "volume": 4484426.0}, {"date": "2024-04-05", "close": 45.98, "volume": 2923776.0}, {"date": "2024-04-08", "close": 47.09, "volume": 4497409.0}, {"date": "2024-04-09", "close": 47.73, "volume": 3904975.0}, {"date": "2024-04-10", "close": 47.45, "volume": 3095546.0}, {"date": "2024-04-11", "close": 47.53, "volume": 2242330.0}, {"date": "2024-04-12", "close": 45.85, "volume": 1830624.0}, {"date": "2024-04-15", "close": 44.94, "volume": 3039221.0}, {"date": "2024-04-16", "close": 44.52, "volume": 2206691.0}, {"date": "2024-04-17", "close": 44.43, "volume": 3290667.0}, {"date": "2024-04-18", "close": 46.26, "volume": 5460240.0}, {"date": "2024-04-19", "close": 45.4, "volume": 3134795.0}, {"date": "2024-04-22", "close": 45.54, "volume": 1588819.0}, {"date": "2024-04-23", "close": 46.25, "volume": 6462917.0}, {"date": "2024-04-24", "close": 46.74, "volume": 2055175.0}, {"date": "2024-04-25", "close": 46.6, "volume": 2519392.0}, {"date": "2024-04-26", "close": 47.1, "volume": 1924435.0}, {"date": "2024-04-29", "close": 46.51, "volume": 1438795.0}, {"date": "2024-04-30", "close": 45.31, "volume": 2293795.0}, {"date": "2024-05-01", "close": 45.58, "volume": 1993157.0}, {"date": "2024-05-02", "close": 45.84, "volume": 6628215.0}, {"date": "2024-05-03", "close": 45.79, "volume": 8769237.0}, {"date": "2024-05-06", "close": 47.2, "volume": 3537398.0}, {"date": "2024-05-07", "close": 46.76, "volume": 3446197.0}, {"date": "2024-05-08", "close": 46.07, "volume": 2023448.0}, {"date": "2024-05-09", "close": 46.42, "volume": 2187666.0}, {"date": "2024-05-10", "close": 46.21, "volume": 1941990.0}, {"date": "2024-05-13", "close": 45.92, "volume": 3536801.0}, {"date": "2024-05-14", "close": 46.43, "volume": 5914252.0}, {"date": "2024-05-15", "close": 47.75, "volume": 11097380.0}, {"date": "2024-05-16", "close": 48.47, "volume": 10406450.0}, {"date": "2024-05-17", "close": 48.1, "volume": 4037504.0}, {"date": "2024-05-20", "close": 48.36, "volume": 2750858.0}, {"date": "2024-05-21", "close": 48.29, "volume": 1815865.0}, {"date": "2024-05-22", "close": 47.76, "volume": 2125415.0}, {"date": "2024-05-23", "close": 47.6, "volume": 3069224.0}, {"date": "2024-05-24", "close": 46.93, "volume": 2571172.0}, {"date": "2024-05-28", "close": 46.05, "volume": 2780631.0}, {"date": "2024-05-29", "close": 46.22, "volume": 2856097.0}, {"date": "2024-05-30", "close": 45.36, "volume": 3462847.0}, {"date": "2024-05-31", "close": 45.73, "volume": 4780801.0}, {"date": "2024-06-03", "close": 45.47, "volume": 4730872.0}, {"date": "2024-06-04", "close": 45.88, "volume": 3782699.0}, {"date": "2024-06-05", "close": 46.68, "volume": 4949123.0}, {"date": "2024-06-06", "close": 47.02, "volume": 5117289.0}, {"date": "2024-06-07", "close": 46.18, "volume": 6375338.0}, {"date": "2024-06-10", "close": 46.53, "volume": 4114544.0}, {"date": "2024-06-11", "close": 46.79, "volume": 4136862.0}, {"date": "2024-06-12", "close": 47.04, "volume": 7861490.0}, {"date": "2024-06-13", "close": 46.57, "volume": 5596325.0}, {"date": "2024-06-14", "close": 45.91, "volume": 1960535.0}, {"date": "2024-06-17", "close": 45.41, "volume": 3075907.0}, {"date": "2024-06-18", "close": 43.26, "volume": 4615423.0}, {"date": "2024-06-20", "close": 43.54, "volume": 4266756.0}, {"date": "2024-06-21", "close": 44.38, "volume": 6881755.0}, {"date": "2024-06-24", "close": 43.85, "volume": 2985997.0}, {"date": "2024-06-25", "close": 43.44, "volume": 2387258.0}, {"date": "2024-06-26", "close": 43.75, "volume": 3703370.0}, {"date": "2024-06-27", "close": 44.01, "volume": 6135171.0}, {"date": "2024-06-28", "close": 44.74, "volume": 5684497.0}, {"date": "2024-07-01", "close": 45.07, "volume": 2469801.0}, {"date": "2024-07-02", "close": 45.47, "volume": 2551890.0}, {"date": "2024-07-03", "close": 44.88, "volume": 1408454.0}, {"date": "2024-07-05", "close": 44.69, "volume": 1598946.0}, {"date": "2024-07-08", "close": 45.29, "volume": 1853626.0}, {"date": "2024-07-09", "close": 43.18, "volume": 2909521.0}, {"date": "2024-07-10", "close": 42.95, "volume": 1874193.0}, {"date": "2024-07-11", "close": 43.86, "volume": 2183299.0}, {"date": "2024-07-12", "close": 44.09, "volume": 2090617.0}, {"date": "2024-07-15", "close": 44.01, "volume": 1550733.0}, {"date": "2024-07-16", "close": 44.1, "volume": 1785317.0}, {"date": "2024-07-17", "close": 43.32, "volume": 2146093.0}, {"date": "2024-07-18", "close": 43.49, "volume": 2570885.0}, {"date": "2024-07-19", "close": 44.02, "volume": 2987013.0}, {"date": "2024-07-22", "close": 44.15, "volume": 2214566.0}, {"date": "2024-07-23", "close": 44.09, "volume": 2170829.0}, {"date": "2024-07-24", "close": 42.86, "volume": 1881601.0}, {"date": "2024-07-25", "close": 43.73, "volume": 2045403.0}, {"date": "2024-07-26", "close": 44.3, "volume": 2049756.0}, {"date": "2024-07-29", "close": 44.42, "volume": 1754171.0}, {"date": "2024-07-30", "close": 44.81, "volume": 2087323.0}, {"date": "2024-07-31", "close": 43.92, "volume": 3660317.0}, {"date": "2024-08-01", "close": 42.44, "volume": 2616646.0}, {"date": "2024-08-02", "close": 41.29, "volume": 4088736.0}, {"date": "2024-08-05", "close": 41.08, "volume": 4594939.0}, {"date": "2024-08-06", "close": 40.49, "volume": 5597443.0}, {"date": "2024-08-07", "close": 46.44, "volume": 8824565.0}, {"date": "2024-08-08", "close": 47.3, "volume": 6966288.0}, {"date": "2024-08-09", "close": 47.71, "volume": 3080643.0}, {"date": "2024-08-12", "close": 46.99, "volume": 4580801.0}, {"date": "2024-08-13", "close": 47.4, "volume": 3193289.0}, {"date": "2024-08-14", "close": 47.88, "volume": 3373693.0}, {"date": "2024-08-15", "close": 48.93, "volume": 2859860.0}, {"date": "2024-08-16", "close": 49.58, "volume": 3108736.0}, {"date": "2024-08-19", "close": 49.93, "volume": 2200061.0}, {"date": "2024-08-20", "close": 49.89, "volume": 2294610.0}, {"date": "2024-08-21", "close": 50.53, "volume": 2588244.0}, {"date": "2024-08-22", "close": 50.15, "volume": 2180804.0}, {"date": "2024-08-23", "close": 50.24, "volume": 1671055.0}, {"date": "2024-08-26", "close": 50.26, "volume": 1332771.0}, {"date": "2024-08-27", "close": 49.87, "volume": 1080202.0}, {"date": "2024-08-28", "close": 49.73, "volume": 1837902.0}, {"date": "2024-08-29", "close": 50.3, "volume": 1692799.0}, {"date": "2024-08-30", "close": 50.62, "volume": 3799200.0}, {"date": "2024-09-03", "close": 49.71, "volume": 1722698.0}, {"date": "2024-09-04", "close": 49.39, "volume": 1286876.0}, {"date": "2024-09-05", "close": 49.27, "volume": 1962027.0}, {"date": "2024-09-06", "close": 50.18, "volume": 4203141.0}, {"date": "2024-09-09", "close": 50.9, "volume": 3583182.0}, {"date": "2024-09-10", "close": 50.69, "volume": 2356393.0}, {"date": "2024-09-11", "close": 50.68, "volume": 2157357.0}, {"date": "2024-09-12", "close": 50.58, "volume": 2117326.0}, {"date": "2024-09-13", "close": 50.74, "volume": 2795302.0}, {"date": "2024-09-16", "close": 51.55, "volume": 5462899.0}, {"date": "2024-09-17", "close": 52.09, "volume": 4708803.0}, {"date": "2024-09-18", "close": 51.83, "volume": 3540795.0}, {"date": "2024-09-19", "close": 52.2, "volume": 2594085.0}, {"date": "2024-09-20", "close": 51.35, "volume": 16091530.0}, {"date": "2024-09-23", "close": 52.01, "volume": 1888810.0}, {"date": "2024-09-24", "close": 52.49, "volume": 2453870.0}, {"date": "2024-09-25", "close": 52.48, "volume": 1714796.0}, {"date": "2024-09-26", "close": 52.58, "volume": 1974195.0}, {"date": "2024-09-27", "close": 52.99, "volume": 2456576.0}, {"date": "2024-09-30", "close": 53.47, "volume": 2034132.0}, {"date": "2024-10-01", "close": 52.12, "volume": 2306523.0}, {"date": "2024-10-02", "close": 52.37, "volume": 1698851.0}, {"date": "2024-10-03", "close": 52.77, "volume": 1650707.0}, {"date": "2024-10-04", "close": 53.83, "volume": 1592812.0}, {"date": "2024-10-07", "close": 53.4, "volume": 2881398.0}, {"date": "2024-10-08", "close": 53.26, "volume": 2118553.0}, {"date": "2024-10-09", "close": 53.98, "volume": 1740495.0}, {"date": "2024-10-10", "close": 54.75, "volume": 1940526.0}, {"date": "2024-10-11", "close": 55.13, "volume": 2204421.0}, {"date": "2024-10-14", "close": 54.61, "volume": 1618645.0}, {"date": "2024-10-15", "close": 53.68, "volume": 2746316.0}, {"date": "2024-10-16", "close": 53.7, "volume": 1920918.0}, {"date": "2024-10-17", "close": 54.0, "volume": 1495332.0}, {"date": "2024-10-18", "close": 54.86, "volume": 2715229.0}, {"date": "2024-10-21", "close": 54.38, "volume": 2040058.0}, {"date": "2024-10-22", "close": 53.56, "volume": 1620797.0}, {"date": "2024-10-23", "close": 53.25, "volume": 1853760.0}, {"date": "2024-10-24", "close": 54.13, "volume": 1782822.0}, {"date": "2024-10-25", "close": 54.07, "volume": 1161373.0}, {"date": "2024-10-28", "close": 54.19, "volume": 1424602.0}, {"date": "2024-10-29", "close": 55.09, "volume": 1923734.0}, {"date": "2024-10-30", "close": 55.06, "volume": 1621352.0}, {"date": "2024-10-31", "close": 53.8, "volume": 2106904.0}, {"date": "2024-11-01", "close": 54.07, "volume": 2180180.0}, {"date": "2024-11-04", "close": 54.56, "volume": 2316706.0}, {"date": "2024-11-05", "close": 54.77, "volume": 2631476.0}, {"date": "2024-11-06", "close": 56.49, "volume": 5289866.0}, {"date": "2024-11-07", "close": 54.32, "volume": 7130237.0}, {"date": "2024-11-08", "close": 52.89, "volume": 5098765.0}, {"date": "2024-11-11", "close": 53.48, "volume": 3410886.0}, {"date": "2024-11-12", "close": 53.46, "volume": 4510158.0}, {"date": "2024-11-13", "close": 53.64, "volume": 4220906.0}, {"date": "2024-11-14", "close": 53.87, "volume": 3042241.0}, {"date": "2024-11-15", "close": 52.35, "volume": 3189512.0}, {"date": "2024-11-18", "close": 52.42, "volume": 3776895.0}, {"date": "2024-11-19", "close": 51.58, "volume": 3628347.0}, {"date": "2024-11-20", "close": 51.09, "volume": 3945780.0}, {"date": "2024-11-21", "close": 52.47, "volume": 4770796.0}, {"date": "2024-11-22", "close": 55.46, "volume": 4724407.0}, {"date": "2024-11-25", "close": 55.36, "volume": 8756571.0}, {"date": "2024-11-26", "close": 55.62, "volume": 2294268.0}, {"date": "2024-11-27", "close": 55.46, "volume": 2804859.0}, {"date": "2024-11-29", "close": 56.19, "volume": 1606169.0}, {"date": "2024-12-02", "close": 56.36, "volume": 2593842.0}, {"date": "2024-12-03", "close": 57.28, "volume": 2820607.0}, {"date": "2024-12-04", "close": 59.6, "volume": 4298381.0}, {"date": "2024-12-05", "close": 58.63, "volume": 2649977.0}, {"date": "2024-12-06", "close": 58.31, "volume": 2730804.0}, {"date": "2024-12-09", "close": 57.42, "volume": 2096253.0}, {"date": "2024-12-10", "close": 56.93, "volume": 2053850.0}, {"date": "2024-12-11", "close": 56.29, "volume": 4642350.0}, {"date": "2024-12-12", "close": 56.42, "volume": 3961248.0}, {"date": "2024-12-13", "close": 54.41, "volume": 3877830.0}, {"date": "2024-12-16", "close": 54.79, "volume": 3827107.0}, {"date": "2024-12-17", "close": 55.5, "volume": 3778264.0}, {"date": "2024-12-18", "close": 53.54, "volume": 3282163.0}, {"date": "2024-12-19", "close": 53.56, "volume": 2935075.0}, {"date": "2024-12-20", "close": 54.64, "volume": 6716963.0}, {"date": "2024-12-23", "close": 54.38, "volume": 1385029.0}, {"date": "2024-12-24", "close": 55.07, "volume": 811118.0}, {"date": "2024-12-26", "close": 55.1, "volume": 1143188.0}, {"date": "2024-12-27", "close": 54.69, "volume": 908192.0}, {"date": "2024-12-30", "close": 54.1, "volume": 877049.0}, {"date": "2024-12-31", "close": 54.35, "volume": 1649663.0}, {"date": "2025-01-02", "close": 54.35, "volume": 1457055.0}, {"date": "2025-01-03", "close": 54.81, "volume": 1457622.0}, {"date": "2025-01-06", "close": 53.53, "volume": 3265747.0}, {"date": "2025-01-07", "close": 52.26, "volume": 3853742.0}, {"date": "2025-01-08", "close": 52.23, "volume": 3262818.0}, {"date": "2025-01-10", "close": 50.69, "volume": 3036604.0}, {"date": "2025-01-13", "close": 50.51, "volume": 2505338.0}, {"date": "2025-01-14", "close": 51.24, "volume": 1825682.0}, {"date": "2025-01-15", "close": 50.52, "volume": 3195211.0}, {"date": "2025-01-16", "close": 51.06, "volume": 4517401.0}, {"date": "2025-01-17", "close": 51.3, "volume": 3070750.0}, {"date": "2025-01-21", "close": 53.22, "volume": 4425282.0}, {"date": "2025-01-22", "close": 54.36, "volume": 3520434.0}, {"date": "2025-01-23", "close": 54.78, "volume": 3321509.0}, {"date": "2025-01-24", "close": 55.64, "volume": 3681003.0}, {"date": "2025-01-27", "close": 56.46, "volume": 3324360.0}, {"date": "2025-01-28", "close": 57.94, "volume": 6244764.0}, {"date": "2025-01-29", "close": 57.35, "volume": 7254457.0}, {"date": "2025-01-30", "close": 57.77, "volume": 7837174.0}, {"date": "2025-01-31", "close": 57.75, "volume": 4009417.0}, {"date": "2025-02-03", "close": 58.9, "volume": 3344352.0}, {"date": "2025-02-04", "close": 59.3, "volume": 3752811.0}, {"date": "2025-02-05", "close": 60.43, "volume": 3123410.0}, {"date": "2025-02-06", "close": 60.12, "volume": 3152819.0}, {"date": "2025-02-07", "close": 59.83, "volume": 2164031.0}, {"date": "2025-02-10", "close": 61.21, "volume": 2873939.0}, {"date": "2025-02-11", "close": 61.38, "volume": 3121002.0}, {"date": "2025-02-12", "close": 62.42, "volume": 3691201.0}, {"date": "2025-02-13", "close": 62.38, "volume": 3708813.0}, {"date": "2025-02-14", "close": 61.3, "volume": 2887810.0}, {"date": "2025-02-18", "close": 62.37, "volume": 2445344.0}, {"date": "2025-02-19", "close": 61.64, "volume": 2331462.0}, {"date": "2025-02-20", "close": 61.24, "volume": 2265117.0}, {"date": "2025-02-21", "close": 59.88, "volume": 2823802.0}, {"date": "2025-02-24", "close": 58.99, "volume": 2903071.0}, {"date": "2025-02-25", "close": 58.42, "volume": 2157212.0}, {"date": "2025-02-26", "close": 58.79, "volume": 3189296.0}, {"date": "2025-02-27", "close": 57.31, "volume": 3054415.0}, {"date": "2025-02-28", "close": 57.25, "volume": 2689783.0}, {"date": "2025-03-03", "close": 55.74, "volume": 2161001.0}, {"date": "2025-03-04", "close": 55.1, "volume": 2738406.0}, {"date": "2025-03-05", "close": 56.15, "volume": 2467612.0}, {"date": "2025-03-06", "close": 53.58, "volume": 2760753.0}, {"date": "2025-03-07", "close": 52.21, "volume": 2554845.0}, {"date": "2025-03-10", "close": 48.69, "volume": 3779703.0}, {"date": "2025-03-11", "close": 49.31, "volume": 3201232.0}, {"date": "2025-03-12", "close": 49.22, "volume": 2211753.0}, {"date": "2025-03-13", "close": 47.32, "volume": 2941476.0}, {"date": "2025-03-14", "close": 48.47, "volume": 3207180.0}, {"date": "2025-03-17", "close": 50.38, "volume": 4508055.0}, {"date": "2025-03-18", "close": 49.16, "volume": 3207549.0}, {"date": "2025-03-19", "close": 49.48, "volume": 1800294.0}, {"date": "2025-03-20", "close": 49.63, "volume": 2007016.0}, {"date": "2025-03-21", "close": 49.82, "volume": 4565947.0}, {"date": "2025-03-24", "close": 50.67, "volume": 2259417.0}, {"date": "2025-03-25", "close": 51.18, "volume": 1558748.0}, {"date": "2025-03-26", "close": 50.51, "volume": 1682508.0}, {"date": "2025-03-27", "close": 49.02, "volume": 2006175.0}, {"date": "2025-03-28", "close": 48.42, "volume": 3052540.0}, {"date": "2025-03-31", "close": 47.15, "volume": 5091768.0}, {"date": "2025-04-01", "close": 47.83, "volume": 3065443.0}, {"date": "2025-04-02", "close": 48.37, "volume": 2260726.0}, {"date": "2025-04-03", "close": 45.66, "volume": 2399189.0}, {"date": "2025-04-04", "close": 42.01, "volume": 4230849.0}, {"date": "2025-04-07", "close": 41.71, "volume": 5647632.0}, {"date": "2025-04-08", "close": 41.21, "volume": 3666330.0}, {"date": "2025-04-09", "close": 45.06, "volume": 4792700.0}, {"date": "2025-04-10", "close": 43.38, "volume": 2600178.0}, {"date": "2025-04-11", "close": 43.11, "volume": 3207899.0}, {"date": "2025-04-14", "close": 43.37, "volume": 3047107.0}, {"date": "2025-04-15", "close": 43.47, "volume": 3409874.0}, {"date": "2025-04-16", "close": 43.2, "volume": 2723765.0}, {"date": "2025-04-17", "close": 43.1, "volume": 2457219.0}, {"date": "2025-04-21", "close": 42.17, "volume": 3596117.0}, {"date": "2025-04-22", "close": 42.9, "volume": 3345350.0}, {"date": "2025-04-23", "close": 44.01, "volume": 2322871.0}, {"date": "2025-04-24", "close": 46.13, "volume": 2544119.0}, {"date": "2025-04-25", "close": 46.42, "volume": 1797859.0}, {"date": "2025-04-28", "close": 46.46, "volume": 1534688.0}, {"date": "2025-04-29", "close": 47.35, "volume": 4045782.0}, {"date": "2025-04-30", "close": 46.97, "volume": 2616279.0}, {"date": "2025-05-01", "close": 47.44, "volume": 4216909.0}, {"date": "2025-05-02", "close": 47.96, "volume": 1880710.0}, {"date": "2025-05-05", "close": 47.59, "volume": 1776081.0}, {"date": "2025-05-06", "close": 47.35, "volume": 1663572.0}, {"date": "2025-05-07", "close": 47.89, "volume": 1786960.0}, {"date": "2025-05-08", "close": 48.55, "volume": 2634662.0}, {"date": "2025-05-09", "close": 48.66, "volume": 1768840.0}, {"date": "2025-05-12", "close": 50.48, "volume": 2753560.0}, {"date": "2025-05-13", "close": 50.54, "volume": 5353181.0}, {"date": "2025-05-14", "close": 53.5, "volume": 7049980.0}, {"date": "2025-05-15", "close": 53.03, "volume": 3759689.0}, {"date": "2025-05-16", "close": 53.37, "volume": 2889132.0}, {"date": "2025-05-19", "close": 53.26, "volume": 2334803.0}, {"date": "2025-05-20", "close": 53.25, "volume": 1918584.0}, {"date": "2025-05-21", "close": 53.6, "volume": 3415962.0}, {"date": "2025-05-22", "close": 54.19, "volume": 3244353.0}, {"date": "2025-05-23", "close": 53.27, "volume": 2146273.0}, {"date": "2025-05-27", "close": 54.24, "volume": 2571055.0}, {"date": "2025-05-28", "close": 53.62, "volume": 2410531.0}, {"date": "2025-05-29", "close": 53.88, "volume": 2822818.0}, {"date": "2025-05-30", "close": 54.01, "volume": 5095006.0}, {"date": "2025-06-02", "close": 53.81, "volume": 3224860.0}, {"date": "2025-06-03", "close": 54.22, "volume": 2411634.0}, {"date": "2025-06-04", "close": 54.1, "volume": 2133610.0}, {"date": "2025-06-05", "close": 54.94, "volume": 2584690.0}, {"date": "2025-06-06", "close": 55.0, "volume": 1615197.0}, {"date": "2025-06-09", "close": 54.21, "volume": 2223671.0}, {"date": "2025-06-10", "close": 54.16, "volume": 2133428.0}, {"date": "2025-06-11", "close": 53.87, "volume": 2997750.0}, {"date": "2025-06-12", "close": 54.03, "volume": 1645996.0}, {"date": "2025-06-13", "close": 53.03, "volume": 2479353.0}, {"date": "2025-06-16", "close": 54.48, "volume": 2654784.0}, {"date": "2025-06-17", "close": 55.9, "volume": 5293908.0}, {"date": "2025-06-18", "close": 55.65, "volume": 4029178.0}, {"date": "2025-06-20", "close": 54.41, "volume": 3864396.0}, {"date": "2025-06-23", "close": 54.57, "volume": 2552561.0}, {"date": "2025-06-24", "close": 55.76, "volume": 2180941.0}, {"date": "2025-06-25", "close": 54.69, "volume": 2228308.0}, {"date": "2025-06-26", "close": 54.93, "volume": 2420720.0}, {"date": "2025-06-27", "close": 54.89, "volume": 4386114.0}, {"date": "2025-06-30", "close": 55.21, "volume": 2652506.0}, {"date": "2025-07-01", "close": 54.41, "volume": 2295517.0}, {"date": "2025-07-02", "close": 54.67, "volume": 1768965.0}, {"date": "2025-07-03", "close": 56.54, "volume": 1461169.0}, {"date": "2025-07-07", "close": 56.64, "volume": 2541859.0}, {"date": "2025-07-08", "close": 56.26, "volume": 3655043.0}, {"date": "2025-07-09", "close": 56.19, "volume": 1836884.0}, {"date": "2025-07-10", "close": 52.79, "volume": 3462654.0}, {"date": "2025-07-11", "close": 51.39, "volume": 2507043.0}, {"date": "2025-07-14", "close": 52.5, "volume": 2347460.0}, {"date": "2025-07-15", "close": 52.22, "volume": 1525318.0}, {"date": "2025-07-16", "close": 51.98, "volume": 1818301.0}, {"date": "2025-07-17", "close": 52.92, "volume": 2047726.0}, {"date": "2025-07-18", "close": 53.26, "volume": 1737915.0}, {"date": "2025-07-21", "close": 52.58, "volume": 2267509.0}, {"date": "2025-07-22", "close": 52.58, "volume": 1689570.0}, {"date": "2025-07-23", "close": 53.65, "volume": 3421520.0}, {"date": "2025-07-24", "close": 54.22, "volume": 2801462.0}, {"date": "2025-07-25", "close": 54.15, "volume": 2000951.0}, {"date": "2025-07-28", "close": 54.71, "volume": 1938997.0}, {"date": "2025-07-29", "close": 54.62, "volume": 1764275.0}, {"date": "2025-07-30", "close": 53.92, "volume": 2345435.0}, {"date": "2025-07-31", "close": 52.61, "volume": 2850110.0}, {"date": "2025-08-01", "close": 50.51, "volume": 2527550.0}, {"date": "2025-08-04", "close": 51.61, "volume": 2230770.0}, {"date": "2025-08-05", "close": 50.53, "volume": 3597983.0}, {"date": "2025-08-06", "close": 50.53, "volume": 8167853.0}, {"date": "2025-08-07", "close": 46.87, "volume": 7122326.0}, {"date": "2025-08-08", "close": 46.24, "volume": 4419056.0}, {"date": "2025-08-11", "close": 46.04, "volume": 5002303.0}, {"date": "2025-08-12", "close": 46.74, "volume": 4856117.0}, {"date": "2025-08-13", "close": 47.8, "volume": 2964183.0}, {"date": "2025-08-14", "close": 47.42, "volume": 3261039.0}, {"date": "2025-08-15", "close": 48.24, "volume": 2827545.0}, {"date": "2025-08-18", "close": 48.84, "volume": 2875583.0}, {"date": "2025-08-19", "close": 49.12, "volume": 3928169.0}, {"date": "2025-08-20", "close": 48.66, "volume": 2340137.0}, {"date": "2025-08-21", "close": 48.81, "volume": 2737239.0}, {"date": "2025-08-22", "close": 49.4, "volume": 2819579.0}, {"date": "2025-08-25", "close": 48.41, "volume": 2764172.0}, {"date": "2025-08-26", "close": 48.11, "volume": 4147887.0}, {"date": "2025-08-27", "close": 50.12, "volume": 3324355.0}, {"date": "2025-08-28", "close": 50.89, "volume": 3346973.0}, {"date": "2025-08-29", "close": 50.6, "volume": 2419330.0}, {"date": "2025-09-02", "close": 50.53, "volume": 3041206.0}, {"date": "2025-09-03", "close": 50.24, "volume": 2792661.0}, {"date": "2025-09-04", "close": 49.77, "volume": 2969771.0}, {"date": "2025-09-05", "close": 50.0, "volume": 3710319.0}, {"date": "2025-09-08", "close": 49.93, "volume": 5693067.0}, {"date": "2025-09-09", "close": 50.65, "volume": 2308694.0}, {"date": "2025-09-10", "close": 47.66, "volume": 6196231.0}, {"date": "2025-09-11", "close": 49.08, "volume": 3073818.0}, {"date": "2025-09-12", "close": 49.03, "volume": 2436207.0}, {"date": "2025-09-15", "close": 48.61, "volume": 4533873.0}, {"date": "2025-09-16", "close": 47.82, "volume": 4883827.0}, {"date": "2025-09-17", "close": 48.06, "volume": 4622904.0}, {"date": "2025-09-18", "close": 48.6, "volume": 2704031.0}, {"date": "2025-09-19", "close": 48.37, "volume": 5497957.0}, {"date": "2025-09-22", "close": 48.6, "volume": 2155421.0}, {"date": "2025-09-23", "close": 47.77, "volume": 2023961.0}, {"date": "2025-09-24", "close": 48.13, "volume": 2840231.0}, {"date": "2025-09-25", "close": 48.6, "volume": 2180348.0}, {"date": "2025-09-26", "close": 49.51, "volume": 2934917.0}, {"date": "2025-09-29", "close": 49.32, "volume": 2577673.0}, {"date": "2025-09-30", "close": 48.45, "volume": 3628454.0}, {"date": "2025-10-01", "close": 48.31, "volume": 4404270.0}, {"date": "2025-10-02", "close": 49.88, "volume": 3299172.0}, {"date": "2025-10-03", "close": 49.57, "volume": 2786819.0}, {"date": "2025-10-06", "close": 49.15, "volume": 3843604.0}, {"date": "2025-10-07", "close": 48.13, "volume": 2841506.0}, {"date": "2025-10-08", "close": 48.43, "volume": 2747738.0}, {"date": "2025-10-09", "close": 48.9, "volume": 2184229.0}, {"date": "2025-10-10", "close": 47.96, "volume": 1882359.0}, {"date": "2025-10-13", "close": 48.33, "volume": 1803036.0}, {"date": "2025-10-14", "close": 48.18, "volume": 1589741.0}, {"date": "2025-10-15", "close": 47.78, "volume": 2065343.0}, {"date": "2025-10-16", "close": 47.37, "volume": 2440734.0}, {"date": "2025-10-17", "close": 48.14, "volume": 2236665.0}, {"date": "2025-10-20", "close": 50.12, "volume": 2758852.0}, {"date": "2025-10-21", "close": 50.95, "volume": 1913991.0}, {"date": "2025-10-22", "close": 49.56, "volume": 2640687.0}, {"date": "2025-10-23", "close": 49.94, "volume": 1699361.0}, {"date": "2025-10-24", "close": 50.31, "volume": 1442514.0}, {"date": "2025-10-27", "close": 50.51, "volume": 1596972.0}, {"date": "2025-10-28", "close": 49.64, "volume": 2233517.0}, {"date": "2025-10-29", "close": 49.01, "volume": 3015938.0}, {"date": "2025-10-30", "close": 48.62, "volume": 2069781.0}, {"date": "2025-10-31", "close": 50.57, "volume": 4088621.0}, {"date": "2025-11-03", "close": 50.48, "volume": 4262839.0}, {"date": "2025-11-04", "close": 49.63, "volume": 5275129.0}, {"date": "2025-11-05", "close": 47.39, "volume": 8416072.0}, {"date": "2025-11-06", "close": 46.06, "volume": 5695841.0}, {"date": "2025-11-07", "close": 47.22, "volume": 4422746.0}, {"date": "2025-11-10", "close": 46.72, "volume": 4192814.0}, {"date": "2025-11-11", "close": 46.82, "volume": 4492221.0}, {"date": "2025-11-12", "close": 46.5, "volume": 4589373.0}, {"date": "2025-11-13", "close": 46.78, "volume": 6898468.0}, {"date": "2025-11-14", "close": 46.84, "volume": 3440164.0}, {"date": "2025-11-17", "close": 45.15, "volume": 3139977.0}, {"date": "2025-11-18", "close": 46.36, "volume": 4287090.0}, {"date": "2025-11-19", "close": 45.29, "volume": 3241561.0}, {"date": "2025-11-20", "close": 43.44, "volume": 6986341.0}, {"date": "2025-11-21", "close": 43.57, "volume": 3680808.0}, {"date": "2025-11-24", "close": 43.87, "volume": 4964522.0}, {"date": "2025-11-25", "close": 44.61, "volume": 2722735.0}, {"date": "2025-11-26", "close": 44.17, "volume": 2495370.0}, {"date": "2025-11-28", "close": 44.56, "volume": 1450778.0}, {"date": "2025-12-01", "close": 44.63, "volume": 3186672.0}, {"date": "2025-12-02", "close": 44.9, "volume": 2999659.0}, {"date": "2025-12-03", "close": 44.45, "volume": 3549272.0}, {"date": "2025-12-04", "close": 44.31, "volume": 2007921.0}, {"date": "2025-12-05", "close": 44.45, "volume": 2632240.0}, {"date": "2025-12-08", "close": 44.8, "volume": 3565149.0}, {"date": "2025-12-09", "close": 45.18, "volume": 2646468.0}, {"date": "2025-12-10", "close": 45.52, "volume": 3146685.0}, {"date": "2025-12-11", "close": 45.28, "volume": 2922874.0}, {"date": "2025-12-12", "close": 46.04, "volume": 2929963.0}, {"date": "2025-12-15", "close": 44.38, "volume": 3412543.0}, {"date": "2025-12-16", "close": 44.17, "volume": 2925479.0}, {"date": "2025-12-17", "close": 43.91, "volume": 4027992.0}, {"date": "2025-12-18", "close": 44.18, "volume": 3962195.0}, {"date": "2025-12-19", "close": 44.17, "volume": 5402885.0}, {"date": "2025-12-22", "close": 44.6, "volume": 3658161.0}, {"date": "2025-12-23", "close": 43.74, "volume": 2566362.0}, {"date": "2025-12-24", "close": 43.75, "volume": 1037241.0}, {"date": "2025-12-26", "close": 44.33, "volume": 1884737.0}, {"date": "2025-12-29", "close": 44.22, "volume": 3104149.0}, {"date": "2025-12-30", "close": 44.1, "volume": 2327335.0}, {"date": "2025-12-31", "close": 43.34, "volume": 2684761.0}, {"date": "2026-01-02", "close": 42.35, "volume": 4213687.0}, {"date": "2026-01-05", "close": 42.63, "volume": 3164562.0}, {"date": "2026-01-06", "close": 42.72, "volume": 2996169.0}, {"date": "2026-01-07", "close": 43.84, "volume": 3034388.0}, {"date": "2026-01-08", "close": 42.79, "volume": 2751436.0}, {"date": "2026-01-09", "close": 42.28, "volume": 3407704.0}, {"date": "2026-01-12", "close": 42.3, "volume": 4449161.0}, {"date": "2026-01-13", "close": 41.38, "volume": 2857436.0}, {"date": "2026-01-14", "close": 39.98, "volume": 4962411.0}, {"date": "2026-01-15", "close": 39.38, "volume": 6063648.0}, {"date": "2026-01-16", "close": 39.88, "volume": 9371265.0}, {"date": "2026-01-20", "close": 38.71, "volume": 5703110.0}, {"date": "2026-01-21", "close": 39.4, "volume": 5287593.0}, {"date": "2026-01-22", "close": 41.06, "volume": 5576439.0}, {"date": "2026-01-23", "close": 40.79, "volume": 4549843.0}, {"date": "2026-01-26", "close": 41.18, "volume": 3427802.0}, {"date": "2026-01-27", "close": 40.67, "volume": 3368738.0}, {"date": "2026-01-28", "close": 40.65, "volume": 3337112.0}, {"date": "2026-01-29", "close": 37.86, "volume": 6960720.0}, {"date": "2026-01-30", "close": 38.09, "volume": 5996652.0}, {"date": "2026-02-02", "close": 38.05, "volume": 5064494.0}, {"date": "2026-02-03", "close": 34.57, "volume": 10141700.0}, {"date": "2026-02-04", "close": 34.61, "volume": 9615988.0}, {"date": "2026-02-05", "close": 33.47, "volume": 9848192.0}, {"date": "2026-02-06", "close": 33.71, "volume": 9815916.0}, {"date": "2026-02-09", "close": 36.18, "volume": 16285390.0}, {"date": "2026-02-10", "close": 36.8, "volume": 7707812.0}, {"date": "2026-02-11", "close": 37.13, "volume": 8784792.0}, {"date": "2026-02-12", "close": 36.56, "volume": 6988101.0}, {"date": "2026-02-13", "close": 37.2, "volume": 4926897.0}, {"date": "2026-02-17", "close": 36.63, "volume": 4697481.0}, {"date": "2026-02-18", "close": 36.42, "volume": 5236052.0}, {"date": "2026-02-19", "close": 36.28, "volume": 3332390.0}, {"date": "2026-02-20", "close": 35.4, "volume": 5104131.0}, {"date": "2026-02-23", "close": 33.64, "volume": 6945190.0}, {"date": "2026-02-24", "close": 34.25, "volume": 5128086.0}, {"date": "2026-02-25", "close": 35.14, "volume": 6314755.0}, {"date": "2026-02-26", "close": 36.35, "volume": 8168889.0}, {"date": "2026-02-27", "close": 35.92, "volume": 31806140.0}, {"date": "2026-03-02", "close": 36.71, "volume": 6525087.0}, {"date": "2026-03-03", "close": 37.04, "volume": 5466433.0}, {"date": "2026-03-04", "close": 37.26, "volume": 6219445.0}, {"date": "2026-03-05", "close": 39.21, "volume": 10324080.0}, {"date": "2026-03-06", "close": 39.28, "volume": 6113450.0}, {"date": "2026-03-09", "close": 38.89, "volume": 4452402.0}, {"date": "2026-03-10", "close": 37.77, "volume": 5410929.0}, {"date": "2026-03-11", "close": 37.57, "volume": 5546763.0}, {"date": "2026-03-12", "close": 38.02, "volume": 7104328.0}, {"date": "2026-03-13", "close": 38.39, "volume": 8865364.0}, {"date": "2026-03-16", "close": 39.37, "volume": 8823000.0}, {"date": "2026-03-17", "close": 39.77, "volume": 6409019.0}, {"date": "2026-03-18", "close": 40.24, "volume": 8928494.0}, {"date": "2026-03-19", "close": 39.06, "volume": 13440320.0}, {"date": "2026-03-20", "close": 38.05, "volume": 27371180.0}, {"date": "2026-03-23", "close": 38.32, "volume": 6579136.0}, {"date": "2026-03-24", "close": 36.55, "volume": 7271982.0}, {"date": "2026-03-25", "close": 36.45, "volume": 6740330.0}, {"date": "2026-03-26", "close": 37.37, "volume": 3570944.0}, {"date": "2026-03-27", "close": 35.91, "volume": 4149584.0}, {"date": "2026-03-30", "close": 37.13, "volume": 6432600.0}, {"date": "2026-03-31", "close": 36.98, "volume": 4754320.0}, {"date": "2026-04-01", "close": 36.77, "volume": 3790878.0}, {"date": "2026-04-02", "close": 37.69, "volume": 4294300.0}, {"date": "2026-04-06", "close": 37.47, "volume": 3904117.0}, {"date": "2026-04-07", "close": 37.2, "volume": 6316260.0}, {"date": "2026-04-08", "close": 36.8, "volume": 5214110.0}, {"date": "2026-04-09", "close": 33.82, "volume": 6465166.0}, {"date": "2026-04-10", "close": 32.36, "volume": 9550215.0}, {"date": "2026-04-13", "close": 33.75, "volume": 5809043.0}, {"date": "2026-04-14", "close": 33.27, "volume": 5869728.0}, {"date": "2026-04-15", "close": 35.45, "volume": 6178734.0}, {"date": "2026-04-16", "close": 35.62, "volume": 4604019.0}, {"date": "2026-04-17", "close": 35.6, "volume": 4677794.0}, {"date": "2026-04-20", "close": 35.44, "volume": 9975710.0}, {"date": "2026-04-21", "close": 35.72, "volume": 9778776.0}, {"date": "2026-04-22", "close": 36.14, "volume": 7455510.0}, {"date": "2026-04-23", "close": 34.29, "volume": 9103971.0}, {"date": "2026-04-24", "close": 35.29, "volume": 4884323.0}, {"date": "2026-04-27", "close": 35.61, "volume": 4855256.0}, {"date": "2026-04-28", "close": 35.99, "volume": 7297132.0}, {"date": "2026-04-29", "close": 36.4, "volume": 5032108.0}, {"date": "2026-04-30", "close": 36.21, "volume": 6386616.0}, {"date": "2026-05-01", "close": 37.61, "volume": 4579868.0}, {"date": "2026-05-04", "close": 38.75, "volume": 4337821.0}, {"date": "2026-05-05", "close": 38.62, "volume": 3887412.0}, {"date": "2026-05-06", "close": 38.21, "volume": 4469680.0}, {"date": "2026-05-07", "close": 40.37, "volume": 5785587.0}, {"date": "2026-05-08", "close": 40.7, "volume": 5280666.0}, {"date": "2026-05-11", "close": 40.23, "volume": 5644800.0}, {"date": "2026-05-12", "close": 39.21, "volume": 10579790.0}, {"date": "2026-05-13", "close": 34.73, "volume": 20780210.0}, {"date": "2026-05-14", "close": 37.12, "volume": 11035960.0}, {"date": "2026-05-15", "close": 38.36, "volume": 8551231.0}, {"date": "2026-05-18", "close": 39.85, "volume": 7329133.0}, {"date": "2026-05-19", "close": 39.96, "volume": 6601647.0}, {"date": "2026-05-20", "close": 39.87, "volume": 5421471.0}, {"date": "2026-05-21", "close": 39.15, "volume": 4235528.0}, {"date": "2026-05-22", "close": 41.21, "volume": 4502298.0}, {"date": "2026-05-26", "close": 40.6, "volume": 4543561.0}, {"date": "2026-05-27", "close": 38.91, "volume": 3805199.0}, {"date": "2026-05-28", "close": 40.51, "volume": 4687632.0}, {"date": "2026-05-29", "close": 42.59, "volume": 7090032.0}, {"date": "2026-06-01", "close": 44.47, "volume": 6622539.0}, {"date": "2026-06-02", "close": 44.97, "volume": 5994303.0}, {"date": "2026-06-03", "close": 43.44, "volume": 5535694.0}, {"date": "2026-06-04", "close": 43.25, "volume": 3454227.0}, {"date": "2026-06-05", "close": 42.19, "volume": 4743799.0}, {"date": "2026-06-08", "close": 41.92, "volume": 4983344.0}, {"date": "2026-06-09", "close": 40.77, "volume": 5834233.0}, {"date": "2026-06-10", "close": 40.58, "volume": 5004046.0}, {"date": "2026-06-11", "close": 40.37, "volume": 4282112.0}, {"date": "2026-06-12", "close": 40.75, "volume": 3984090.0}, {"date": "2026-06-15", "close": 41.19, "volume": 4631575.0}, {"date": "2026-06-16", "close": 41.46, "volume": 4769714.0}, {"date": "2026-06-17", "close": 41.25, "volume": 5628987.0}, {"date": "2026-06-18", "close": 41.42, "volume": 10689310.0}, {"date": "2026-06-22", "close": 40.46, "volume": 3984828.0}, {"date": "2026-06-23", "close": 40.4, "volume": 6424809.0}, {"date": "2026-06-24", "close": 40.61, "volume": 4524147.0}, {"date": "2026-06-25", "close": 40.28, "volume": 5613151.0}, {"date": "2026-06-26", "close": 43.37, "volume": 14048600.0}, {"date": "2026-06-29", "close": 44.24, "volume": 9732557.0}, {"date": "2026-06-30", "close": 43.91, "volume": 3949181.0}, {"date": "2026-07-01", "close": 45.38, "volume": 7140140.0}, {"date": "2026-07-02", "close": 44.77, "volume": 5182642.0}, {"date": "2026-07-06", "close": 45.52, "volume": 4947613.0}, {"date": "2026-07-07", "close": 45.11, "volume": 4253781.0}, {"date": "2026-07-08", "close": 43.84, "volume": 3279016.0}, {"date": "2026-07-09", "close": 45.23, "volume": 6337320.0}, {"date": "2026-07-10", "close": 43.68, "volume": 2742073.0}, {"date": "2026-07-13", "close": 44.59, "volume": 3625484.0}, {"date": "2026-07-14", "close": 45.04, "volume": 4419314.0}, {"date": "2026-07-15", "close": 45.17, "volume": 3409829.0}, {"date": "2026-07-16", "close": 44.83, "volume": 3252394.0}, {"date": "2026-07-17", "close": 44.41, "volume": 2631420.0}, {"date": "2026-07-20", "close": 44.71, "volume": 2322210.0}, {"date": "2026-07-21", "close": 42.85, "volume": 3974534.0}, {"date": "2026-07-22", "close": 41.36, "volume": 6004440.0}, {"date": "2026-07-23", "close": 40.65, "volume": 3961480.0}, {"date": "2026-07-24", "close": 41.62, "volume": 4358458.0}, {"date": "2026-07-27", "close": 43.72, "volume": 5756588.0}, {"date": "2026-07-28", "close": 43.9, "volume": 2372906.0}, {"date": "2026-07-29", "close": 43.88, "volume": 5849577.0}, {"date": "2026-07-30", "close": 44.1, "volume": 4458012.0}, {"date": "2026-07-31", "close": 44.32, "volume": 3153500.0}, {"date": "2026-08-03", "close": 44.54, "volume": 3740298.0}, {"date": "2026-08-04", "close": 45.71, "volume": 5731980.0}, {"date": "2026-08-05", "close": 50.86, "volume": 18356540.0}, {"date": "2026-08-06", "close": 48.87, "volume": 9791068.0}, {"date": "2026-08-07", "close": 48.97, "volume": 5107137.0}], "refreshing": true}