{"ticker": "EBAY", "overview": {"cik": "1065088", "ticker": "EBAY", "name": "EBAY INC", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000578", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000184", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008333", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000947263-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000179", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001065088-26-000177", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000489", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001065088-26-000174", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000165", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000899", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-308408", "price_sensitive": false}, {"form": "425", "date": "2026-07-17", "title": "Form 425", "accession": "0001193125-26-307990", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-307988", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001193125-26-302491", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000163", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "Form 425", "accession": "0001193125-26-297637", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "Form 425", "accession": "0001193125-26-296631", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000437", "price_sensitive": false}, {"form": "425", "date": "2026-07-02", "title": "Form 425", "accession": "0001193125-26-294482", "price_sensitive": false}, {"form": "425", "date": "2026-06-29", "title": "Form 425", "accession": "0001193125-26-288534", "price_sensitive": false}]}, "description": "EBAY INC trades as EBAY on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 35 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 4 sales totalling $5.38M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 5377218.74, "net": -5377218.74, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-09-09"}, "metrics": {"ticker": "EBAY", "has_prices": true, "as_of": "2026-08-07", "last": 111.98, "prev_close": 110.14, "change": 1.8400000000000034, "change_pct": 0.016706010532050147, "session_volume": 5512586.0, "vwap_5": 109.99353010242844, "vwap_20": 111.76885340062206, "vwap_60": 111.60207216316824, "vwap_250": 95.67845040568001, "high_52w": 118.96, "low_52w": 79.41, "avg_volume_20": 4405463.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001065088-26-000190", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Jamie Iannone", "who_key": "IANNONE JAMIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2292439.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO offloads $2.3M of EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1495849/000106508826000190/0001065088-26-000190-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78768}, {"id": "0001065088-26-000188", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Jordan Douglas Bradley Sweetnam", "who_key": "Sweetnam Jordan Douglas Bradley", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102809.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $103K of EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2067199/000106508826000188/0001065088-26-000188-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001065088-26-000184", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Jordan Douglas Bradley Sweetnam", "who_key": "Sweetnam Jordan Douglas Bradley", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 236603.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on EBAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067199/000106508826000184/0001065088-26-000184-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0001065088-26-000186", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Samantha Wellington", "who_key": "WELLINGTON SAMANTHA", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100045.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on EBAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759942/000106508826000186/0001065088-26-000186-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "13DG-0000947263-26-000070", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "EBAY INC takes a 9% passive stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0000947263-26-000070-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "0001065088-26-000181", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Rebecca Spencer", "who_key": "SPENCER REBECCA", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 559431.2000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $559K of EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1971508/000106508826000181/0001065088-26-000181-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0001065088-26-000179", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Jamie Iannone", "who_key": "IANNONE JAMIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2422538.41, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in EBAY \u2014 The CEO offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1495849/000106508826000179/0001065088-26-000179-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127728}, {"id": "0001065088-26-000170", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Zane Rowe", "who_key": "Rowe Zane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on EBAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1444158/000106508826000170/0001065088-26-000170-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134928}, {"id": "0001065088-26-000165", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Aparna Chennapragada", "who_key": "Chennapragada Aparna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on EBAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733103/000106508826000165/0001065088-26-000165-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134928}, {"id": "0001065088-26-000167", "src": "INSIDERS", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "Perry M. Traquina", "who_key": "TRAQUINA PERRY 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-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on EBAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228062/000106508826000167/0001065088-26-000167-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134928}, {"id": "13DG-0002100121-26-000899", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 4.85% passive stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0002100121-26-000899-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0001193125-26-307988", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 9.8% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-307988-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159408}, {"id": "13DG-0001193125-26-260340", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 9% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-260340-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219888}, {"id": "13DG-0001193125-26-245833", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 0.01% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-245833-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231408}, {"id": "13DG-0001193125-26-231493", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 0.01% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-231493-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000093751-26-000231", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "EBAY INC takes a 5% passive stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0000093751-26-000231-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0001193125-26-202465", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC takes a 0.01% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-202465-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "13DG-0002100119-26-000438", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "EBAY INC crosses 5% of EBAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0002100119-26-000438-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0002100121-26-000276", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "EBAY INC crosses 5% of EBAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0002100121-26-000276-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-605", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "eBay Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in EBAY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2025-20030891-T208", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "S O: Charles Schwab Brokerage Account 548\nSP eBay Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps EBAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715248}, {"id": "HOUSE-2025-20030891-T209", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP eBay Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys EBAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725328}, {"id": "SENATE-16381620d3364b9a98fd86dd3364c8c5-4", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "Ebay Inc", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps EBAY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/16381620-d336-4b9a-98fd-86dd3364c8c5/", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 947088}, {"id": "HOUSE-2024-20025799-T45", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "F S: New\nS O: John A. James Children\u2019s Trust\neBay Inc. - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James offloads EBAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137168}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-74", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "eBay Inc.", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells EBAY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944368}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-38", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "eBay Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells EBAY ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3457008}, {"id": "HOUSE-2022-20021165-T69", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "d\nS O: Merrill Lynch- Advisor Discretion Account\n2000084335 eBay Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas Suozzi dumps EBAY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2017-01-05", "timestamp": "2017-01-05", "mins": 5167728}, {"id": "SENATE-81a6cb3e068f432f9cf41f49c84f3865-11", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "eBay Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims EBAY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/81a6cb3e-068f-432f-9cf4-1f49c84f3865/", "trade_date": "2015-07-21", "timestamp": "2015-07-21", "mins": 5936688}, {"id": "SENATE-81a6cb3e068f432f9cf41f49c84f3865-14", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "eBay Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims EBAY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/81a6cb3e-068f-432f-9cf4-1f49c84f3865/", "trade_date": "2015-07-17", "timestamp": "2015-07-17", "mins": 5942448}, {"id": "SENATE-7abb240065284f7f9739248dfedc3ca2-8", "src": "CONGRESS", "ticker": "EBAY", "cik": "", "company": "EBAY INC", "company_raw": "eBay Inc. (NASDAQ)", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Cory A Booker dumps EBAY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7abb2400-6528-4f7f-9739-248dfedc3ca2/", "trade_date": "2014-08-08", "timestamp": "2014-08-08", "mins": 6436368}], "recent_buys": [], "institutional": [{"id": "13DG-0000947263-26-000070", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "EBAY INC takes a 9% passive stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0000947263-26-000070-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "13DG-0002100121-26-000899", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 4.85% passive stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0002100121-26-000899-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0001193125-26-307988", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 9.8% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-307988-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159408}, {"id": "13DG-0001193125-26-260340", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 9% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-260340-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219888}, {"id": "13DG-0001193125-26-245833", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 0.01% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-245833-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231408}, {"id": "13DG-0001193125-26-231493", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC moves to a 0.01% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-231493-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000093751-26-000231", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "EBAY INC takes a 5% passive stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0000093751-26-000231-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0001193125-26-202465", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY 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-Business Services, NEC", "country": "United States", "headline": "EBAY INC takes a 0.01% activist stake in EBAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0001193125-26-202465-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "13DG-0002100119-26-000438", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "EBAY INC crosses 5% of EBAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0002100119-26-000438-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0002100121-26-000276", "src": "13DG", "ticker": "EBAY", "cik": "1065088", "company": "EBAY INC", "company_raw": "EBAY INC", "who": "EBAY Inc", "who_key": "EBAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "EBAY INC crosses 5% of EBAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065088/0002100121-26-000276-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "eBay Inc. - Common Stock", "new_value": "EBAY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001065088", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001065088", "applied": 1, "detected_at": "2026-09-11T14:35:25.323165"}]}, "key_people": [{"who": "Jamie Iannone", "who_key": "IANNONE JAMIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4714978.08, "net": -4714978.08, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2292439.67, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495849/000106508826000190/0001065088-26-000190-index.htm"}, {"action": "SELL", "amount": 2422538.41, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495849/000106508826000179/0001065088-26-000179-index.htm"}], "latest": {"action": "SELL", "amount": 2292439.67, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495849/000106508826000190/0001065088-26-000190-index.htm"}}, {"who": "Rebecca Spencer", "who_key": "SPENCER REBECCA", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 559431.2000000001, "net": -559431.2000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 559431.2000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971508/000106508826000181/0001065088-26-000181-index.htm"}], "latest": {"action": "SELL", "amount": 559431.2000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971508/000106508826000181/0001065088-26-000181-index.htm"}}, {"who": "Jordan Douglas Bradley Sweetnam", "who_key": "Sweetnam Jordan Douglas Bradley", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 102809.46, "net": -102809.46, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 102809.46, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067199/000106508826000188/0001065088-26-000188-index.htm"}], "latest": {"action": "SELL", "amount": 102809.46, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067199/000106508826000188/0001065088-26-000188-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81a6cb3e-068f-432f-9cf4-1f49c84f3865/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-07-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81a6cb3e-068f-432f-9cf4-1f49c84f3865/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81a6cb3e-068f-432f-9cf4-1f49c84f3865/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2017-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2017-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/683c23b4-c8dd-4567-a8cc-a2855bb3bd74/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f060fb4d-88a3-4ed0-9ce7-0f99aacde1d0/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/52ba7b0b-343b-440d-8465-06987c9fbebb/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/683c23b4-c8dd-4567-a8cc-a2855bb3bd74/"}}], "activity": [{"date": "2026-08-06", "net": -2422538.41}, {"date": "2026-08-10", "net": -559431.2000000001}, {"date": "2026-08-18", "net": -102809.46}, {"date": "2026-09-09", "net": -2292439.67}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000578", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000184", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008333", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000947263-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000179", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001065088-26-000177", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000489", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001065088-26-000174", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000165", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000899", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-308408", "price_sensitive": false}, {"form": "425", "date": "2026-07-17", "title": "Form 425", "accession": "0001193125-26-307990", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-307988", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001193125-26-302491", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001065088-26-000163", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "Form 425", "accession": "0001193125-26-297637", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "Form 425", "accession": "0001193125-26-296631", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000437", "price_sensitive": false}, {"form": "425", "date": "2026-07-02", "title": "Form 425", "accession": "0001193125-26-294482", "price_sensitive": false}, {"form": "425", "date": "2026-06-29", "title": "Form 425", "accession": "0001193125-26-288534", "price_sensitive": false}], "performance": {"ticker": "EBAY", "has_prices": true, "summary": {"n": 2, "avg": 0.3597796480642476, "win_rate": 1.0, "best": 0.44677002583979325, "worst": 0.272789270288702, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 87.98, "return": 0.272789270288702}, {"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": 77.4, "return": 0.44677002583979325}]}, "price_series": [{"date": "2016-08-08", "close": 31.15, "volume": 9527805.0}, {"date": "2016-08-09", "close": 31.11, "volume": 7592195.0}, {"date": "2016-08-10", "close": 31.12, "volume": 6071037.0}, {"date": "2016-08-11", "close": 31.2, "volume": 5910088.0}, {"date": "2016-08-12", "close": 30.89, "volume": 11809030.0}, {"date": "2016-08-15", "close": 31.05, "volume": 7038405.0}, {"date": "2016-08-16", "close": 30.83, "volume": 6539656.0}, {"date": "2016-08-17", "close": 30.61, "volume": 6961482.0}, {"date": "2016-08-18", "close": 30.52, "volume": 6023456.0}, {"date": "2016-08-19", "close": 30.63, "volume": 7840700.0}, {"date": "2016-08-22", "close": 30.62, "volume": 6240653.0}, {"date": "2016-08-23", "close": 30.67, "volume": 5594540.0}, {"date": "2016-08-24", "close": 31.25, "volume": 14752380.0}, {"date": "2016-08-25", "close": 31.34, "volume": 7458623.0}, {"date": "2016-08-26", "close": 31.31, "volume": 7750403.0}, {"date": "2016-08-29", "close": 31.4, "volume": 5108756.0}, {"date": "2016-08-30", "close": 31.77, "volume": 9785329.0}, {"date": "2016-08-31", "close": 32.16, "volume": 12641830.0}, {"date": "2016-09-01", "close": 32.13, "volume": 6807656.0}, {"date": "2016-09-02", "close": 32.28, "volume": 6760416.0}, {"date": "2016-09-06", "close": 32.41, "volume": 8420109.0}, {"date": "2016-09-07", "close": 32.51, "volume": 9421639.0}, {"date": "2016-09-08", "close": 32.7, "volume": 7148364.0}, {"date": "2016-09-09", "close": 31.89, "volume": 13053870.0}, {"date": "2016-09-12", "close": 32.49, "volume": 8538773.0}, {"date": "2016-09-13", "close": 31.91, "volume": 9453249.0}, {"date": "2016-09-14", "close": 31.8, "volume": 7572849.0}, {"date": "2016-09-15", "close": 31.98, "volume": 7487040.0}, {"date": "2016-09-16", "close": 31.77, "volume": 10979850.0}, {"date": "2016-09-19", "close": 31.57, "volume": 5870524.0}, {"date": "2016-09-20", "close": 31.36, "volume": 6440212.0}, {"date": "2016-09-21", "close": 31.97, "volume": 10835750.0}, {"date": "2016-09-22", "close": 32.28, "volume": 5311761.0}, {"date": "2016-09-23", "close": 32.07, "volume": 5515430.0}, {"date": "2016-09-26", "close": 31.67, "volume": 6222190.0}, {"date": "2016-09-27", "close": 31.94, "volume": 5914060.0}, {"date": "2016-09-28", "close": 31.85, "volume": 6104229.0}, {"date": "2016-09-29", "close": 32.3, "volume": 16921010.0}, {"date": "2016-09-30", "close": 32.9, "volume": 11958120.0}, {"date": "2016-10-03", "close": 32.55, "volume": 12565810.0}, {"date": "2016-10-04", "close": 32.56, "volume": 6655812.0}, {"date": "2016-10-05", "close": 32.15, "volume": 8791794.0}, {"date": "2016-10-06", "close": 32.13, "volume": 5665933.0}, {"date": "2016-10-07", "close": 31.62, "volume": 10114210.0}, {"date": "2016-10-10", "close": 31.95, "volume": 9296952.0}, {"date": "2016-10-11", "close": 31.46, "volume": 9241064.0}, {"date": "2016-10-12", "close": 31.5, "volume": 6345294.0}, {"date": "2016-10-13", "close": 31.51, "volume": 10796720.0}, {"date": "2016-10-14", "close": 31.89, "volume": 14391980.0}, {"date": "2016-10-17", "close": 31.81, "volume": 11424220.0}, {"date": "2016-10-18", "close": 31.64, "volume": 12505890.0}, {"date": "2016-10-19", "close": 32.52, "volume": 23200100.0}, {"date": "2016-10-20", "close": 29.02, "volume": 52583820.0}, {"date": "2016-10-21", "close": 29.06, "volume": 24222050.0}, {"date": "2016-10-24", "close": 29.22, "volume": 16401050.0}, {"date": "2016-10-25", "close": 29.05, "volume": 10291370.0}, {"date": "2016-10-26", "close": 28.82, "volume": 8944461.0}, {"date": "2016-10-27", "close": 28.81, "volume": 11790850.0}, {"date": "2016-10-28", "close": 28.6, "volume": 10705020.0}, {"date": "2016-10-31", "close": 28.51, "volume": 8702678.0}, {"date": "2016-11-01", "close": 28.38, "volume": 8535775.0}, {"date": "2016-11-02", "close": 28.26, "volume": 8840552.0}, {"date": "2016-11-03", "close": 28.06, "volume": 6207144.0}, {"date": "2016-11-04", "close": 27.95, "volume": 7293142.0}, {"date": "2016-11-07", "close": 28.24, "volume": 9122654.0}, {"date": "2016-11-08", "close": 28.03, "volume": 14234590.0}, {"date": "2016-11-09", "close": 28.29, "volume": 11667450.0}, {"date": "2016-11-10", "close": 28.16, "volume": 12135190.0}, {"date": "2016-11-11", "close": 28.64, "volume": 9603939.0}, {"date": "2016-11-14", "close": 27.89, "volume": 12394780.0}, {"date": "2016-11-15", "close": 28.49, "volume": 9438237.0}, {"date": "2016-11-16", "close": 28.33, "volume": 9053695.0}, {"date": "2016-11-17", "close": 28.87, "volume": 8892052.0}, {"date": "2016-11-18", "close": 28.69, "volume": 11009940.0}, {"date": "2016-11-21", "close": 29.0, "volume": 7375699.0}, {"date": "2016-11-22", "close": 29.06, "volume": 7316958.0}, {"date": "2016-11-23", "close": 28.9, "volume": 6022791.0}, {"date": "2016-11-25", "close": 28.95, "volume": 3076016.0}, {"date": "2016-11-28", "close": 28.57, "volume": 7190560.0}, {"date": "2016-11-29", "close": 28.51, "volume": 7281582.0}, {"date": "2016-11-30", "close": 27.81, "volume": 13777120.0}, {"date": "2016-12-01", "close": 27.39, "volume": 9775405.0}, {"date": "2016-12-02", "close": 28.42, "volume": 14437120.0}, {"date": "2016-12-05", "close": 28.35, "volume": 10802850.0}, {"date": "2016-12-06", "close": 28.21, "volume": 10387540.0}, {"date": "2016-12-07", "close": 28.91, "volume": 10260970.0}, {"date": "2016-12-08", "close": 29.42, "volume": 12245030.0}, {"date": "2016-12-09", "close": 29.97, "volume": 13548970.0}, {"date": "2016-12-12", "close": 30.21, "volume": 14939940.0}, {"date": "2016-12-13", "close": 29.82, "volume": 11586830.0}, {"date": "2016-12-14", "close": 29.82, "volume": 9624839.0}, {"date": "2016-12-15", "close": 29.73, "volume": 10129570.0}, {"date": "2016-12-16", "close": 29.61, "volume": 14682000.0}, {"date": "2016-12-19", "close": 29.38, "volume": 7814244.0}, {"date": "2016-12-20", "close": 29.26, "volume": 11236940.0}, {"date": "2016-12-21", "close": 29.36, "volume": 8573775.0}, {"date": "2016-12-22", "close": 29.54, "volume": 8865182.0}, {"date": "2016-12-23", "close": 29.79, "volume": 8133338.0}, {"date": "2016-12-27", "close": 30.24, "volume": 7513425.0}, {"date": "2016-12-28", "close": 30.01, "volume": 8078281.0}, {"date": "2016-12-29", "close": 29.98, "volume": 7119575.0}, {"date": "2016-12-30", "close": 29.69, "volume": 8189664.0}, {"date": "2017-01-03", "close": 29.84, "volume": 7665025.0}, {"date": "2017-01-04", "close": 29.76, "volume": 9528672.0}, {"date": "2017-01-05", "close": 30.01, "volume": 8485987.0}, {"date": "2017-01-06", "close": 31.05, "volume": 13348550.0}, {"date": "2017-01-09", "close": 30.75, "volume": 10532250.0}, {"date": "2017-01-10", "close": 30.25, "volume": 13818250.0}, {"date": "2017-01-11", "close": 30.41, "volume": 8157972.0}, {"date": "2017-01-12", "close": 30.35, "volume": 7890371.0}, {"date": "2017-01-13", "close": 30.29, "volume": 7822466.0}, {"date": "2017-01-17", "close": 30.29, "volume": 7447117.0}, {"date": "2017-01-18", "close": 30.39, "volume": 9523595.0}, {"date": "2017-01-19", "close": 30.72, "volume": 14112130.0}, {"date": "2017-01-20", "close": 30.64, "volume": 8495558.0}, {"date": "2017-01-23", "close": 30.27, "volume": 9328357.0}, {"date": "2017-01-24", "close": 29.99, "volume": 16914090.0}, {"date": "2017-01-25", "close": 30.23, "volume": 24937240.0}, {"date": "2017-01-26", "close": 31.74, "volume": 32014990.0}, {"date": "2017-01-27", "close": 32.51, "volume": 17406700.0}, {"date": "2017-01-30", "close": 32.17, "volume": 11247660.0}, {"date": "2017-01-31", "close": 31.83, "volume": 9469072.0}, {"date": "2017-02-01", "close": 32.18, "volume": 9700405.0}, {"date": "2017-02-02", "close": 31.97, "volume": 6028553.0}, {"date": "2017-02-03", "close": 32.07, "volume": 5410299.0}, {"date": "2017-02-06", "close": 32.03, "volume": 5327654.0}, {"date": "2017-02-07", "close": 32.43, "volume": 8135939.0}, {"date": "2017-02-08", "close": 33.25, "volume": 17070520.0}, {"date": "2017-02-09", "close": 33.12, "volume": 10465470.0}, {"date": "2017-02-10", "close": 33.63, "volume": 13352120.0}, {"date": "2017-02-13", "close": 33.79, "volume": 10744410.0}, {"date": "2017-02-14", "close": 33.63, "volume": 7616366.0}, {"date": "2017-02-15", "close": 34.01, "volume": 7994410.0}, {"date": "2017-02-16", "close": 33.54, "volume": 8890932.0}, {"date": "2017-02-17", "close": 33.76, "volume": 7797296.0}, {"date": "2017-02-21", "close": 33.92, "volume": 7237276.0}, {"date": "2017-02-22", "close": 33.82, "volume": 7068170.0}, {"date": "2017-02-23", "close": 33.6, "volume": 6527606.0}, {"date": "2017-02-24", "close": 34.06, "volume": 8098001.0}, {"date": "2017-02-27", "close": 34.28, "volume": 7372977.0}, {"date": "2017-02-28", "close": 33.9, "volume": 8105088.0}, {"date": "2017-03-01", "close": 34.27, "volume": 5736121.0}, {"date": "2017-03-02", "close": 33.91, "volume": 4698139.0}, {"date": "2017-03-03", "close": 33.74, "volume": 6555657.0}, {"date": "2017-03-06", "close": 33.64, "volume": 7728453.0}, {"date": "2017-03-07", "close": 33.47, "volume": 6943222.0}, {"date": "2017-03-08", "close": 33.32, "volume": 7861280.0}, {"date": "2017-03-09", "close": 33.18, "volume": 5545730.0}, {"date": "2017-03-10", "close": 33.13, "volume": 4977310.0}, {"date": "2017-03-13", "close": 32.81, "volume": 10865790.0}, {"date": "2017-03-14", "close": 32.86, "volume": 6829666.0}, {"date": "2017-03-15", "close": 32.89, "volume": 9777759.0}, {"date": "2017-03-16", "close": 33.1, "volume": 6925773.0}, {"date": "2017-03-17", "close": 33.7, "volume": 15941280.0}, {"date": "2017-03-20", "close": 33.81, "volume": 7267345.0}, {"date": "2017-03-21", "close": 33.19, "volume": 8918945.0}, {"date": "2017-03-22", "close": 33.53, "volume": 5484299.0}, {"date": "2017-03-23", "close": 33.52, "volume": 4833911.0}, {"date": "2017-03-24", "close": 33.4, "volume": 4317656.0}, {"date": "2017-03-27", "close": 33.43, "volume": 4994440.0}, {"date": "2017-03-28", "close": 33.53, "volume": 4609929.0}, {"date": "2017-03-29", "close": 33.65, "volume": 7242528.0}, {"date": "2017-03-30", "close": 33.7, "volume": 4993386.0}, {"date": "2017-03-31", "close": 33.57, "volume": 10220890.0}, {"date": "2017-04-03", "close": 33.76, "volume": 9828478.0}, {"date": "2017-04-04", "close": 34.14, "volume": 8678740.0}, {"date": "2017-04-05", "close": 33.81, "volume": 11239230.0}, {"date": "2017-04-06", "close": 34.16, "volume": 8854865.0}, {"date": "2017-04-07", "close": 33.91, "volume": 6644481.0}, {"date": "2017-04-10", "close": 34.06, "volume": 6268145.0}, {"date": "2017-04-11", "close": 33.99, "volume": 5164250.0}, {"date": "2017-04-12", "close": 34.27, "volume": 10456880.0}, {"date": "2017-04-13", "close": 34.33, "volume": 7781545.0}, {"date": "2017-04-17", "close": 34.44, "volume": 6934095.0}, {"date": "2017-04-18", "close": 34.02, "volume": 7485570.0}, {"date": "2017-04-19", "close": 33.855, "volume": 15000220.0}, {"date": "2017-04-20", "close": 32.53, "volume": 28091810.0}, {"date": "2017-04-21", "close": 32.18, "volume": 14325980.0}, {"date": "2017-04-24", "close": 32.05, "volume": 16552520.0}, {"date": "2017-04-25", "close": 32.81, "volume": 14421440.0}, {"date": "2017-04-26", "close": 33.01, "volume": 11191320.0}, {"date": "2017-04-27", "close": 33.06, "volume": 8383428.0}, {"date": "2017-04-28", "close": 33.41, "volume": 10089150.0}, {"date": "2017-05-01", "close": 33.31, "volume": 6899714.0}, {"date": "2017-05-02", "close": 33.51, "volume": 6561052.0}, {"date": "2017-05-03", "close": 33.26, "volume": 5661480.0}, {"date": "2017-05-04", "close": 33.51, "volume": 6977801.0}, {"date": "2017-05-05", "close": 33.5, "volume": 8540346.0}, {"date": "2017-05-08", "close": 33.24, "volume": 9140300.0}, {"date": "2017-05-09", "close": 33.72, "volume": 9298149.0}, {"date": "2017-05-10", "close": 33.88, "volume": 8130764.0}, {"date": "2017-05-11", "close": 34.12, "volume": 5595877.0}, {"date": "2017-05-12", "close": 34.07, "volume": 5118150.0}, {"date": "2017-05-15", "close": 34.18, "volume": 4715534.0}, {"date": "2017-05-16", "close": 34.81, "volume": 6408922.0}, {"date": "2017-05-17", "close": 33.58, "volume": 10443360.0}, {"date": "2017-05-18", "close": 33.73, "volume": 11209340.0}, {"date": "2017-05-19", "close": 33.83, "volume": 8489183.0}, {"date": "2017-05-22", "close": 33.86, "volume": 6508226.0}, {"date": "2017-05-23", "close": 34.61, "volume": 11322160.0}, {"date": "2017-05-24", "close": 34.82, "volume": 9393343.0}, {"date": "2017-05-25", "close": 35.22, "volume": 8498655.0}, {"date": "2017-05-26", "close": 34.9, "volume": 6622496.0}, {"date": "2017-05-30", "close": 34.62, "volume": 7254302.0}, {"date": "2017-05-31", "close": 34.3, "volume": 9755841.0}, {"date": "2017-06-01", "close": 34.79, "volume": 6665150.0}, {"date": "2017-06-02", "close": 35.32, "volume": 6860345.0}, {"date": "2017-06-05", "close": 35.55, "volume": 6048337.0}, {"date": "2017-06-06", "close": 35.47, "volume": 5527124.0}, {"date": "2017-06-07", "close": 35.77, "volume": 5328339.0}, {"date": "2017-06-08", "close": 36.14, "volume": 8921114.0}, {"date": "2017-06-09", "close": 34.94, "volume": 11051940.0}, {"date": "2017-06-12", "close": 34.15, "volume": 12830130.0}, {"date": "2017-06-13", "close": 34.46, "volume": 7568787.0}, {"date": "2017-06-14", "close": 34.5, "volume": 6534127.0}, {"date": "2017-06-15", "close": 34.09, "volume": 5377678.0}, {"date": "2017-06-16", "close": 33.96, "volume": 9953222.0}, {"date": "2017-06-19", "close": 34.9, "volume": 5809679.0}, {"date": "2017-06-20", "close": 34.93, "volume": 10636820.0}, {"date": "2017-06-21", "close": 34.96, "volume": 5418617.0}, {"date": "2017-06-22", "close": 35.12, "volume": 5133826.0}, {"date": "2017-06-23", "close": 35.57, "volume": 24056850.0}, {"date": "2017-06-26", "close": 35.09, "volume": 6646376.0}, {"date": "2017-06-27", "close": 34.91, "volume": 8623346.0}, {"date": "2017-06-28", "close": 35.31, "volume": 4806115.0}, {"date": "2017-06-29", "close": 34.51, "volume": 8275586.0}, {"date": "2017-06-30", "close": 34.92, "volume": 10845470.0}, {"date": "2017-07-03", "close": 34.6, "volume": 4517402.0}, {"date": "2017-07-05", "close": 34.72, "volume": 7540694.0}, {"date": "2017-07-06", "close": 34.03, "volume": 8600150.0}, {"date": "2017-07-07", "close": 34.23, "volume": 6749153.0}, {"date": "2017-07-10", "close": 35.04, "volume": 8736410.0}, {"date": "2017-07-11", "close": 35.19, "volume": 8455948.0}, {"date": "2017-07-12", "close": 36.03, "volume": 13437210.0}, {"date": "2017-07-13", "close": 36.5, "volume": 12905160.0}, {"date": "2017-07-14", "close": 37.08, "volume": 9708021.0}, {"date": "2017-07-17", "close": 37.05, "volume": 8175736.0}, {"date": "2017-07-18", "close": 36.8, "volume": 12772680.0}, {"date": "2017-07-19", "close": 37.08, "volume": 8796008.0}, {"date": "2017-07-20", "close": 37.18, "volume": 16982480.0}, {"date": "2017-07-21", "close": 36.61, "volume": 22217820.0}, {"date": "2017-07-24", "close": 36.38, "volume": 11175150.0}, {"date": "2017-07-25", "close": 36.32, "volume": 6498431.0}, {"date": "2017-07-26", "close": 37.04, "volume": 11032460.0}, {"date": "2017-07-27", "close": 36.17, "volume": 15284900.0}, {"date": "2017-07-28", "close": 35.94, "volume": 7143250.0}, {"date": "2017-07-31", "close": 35.73, "volume": 6184573.0}, {"date": "2017-08-01", "close": 35.91, "volume": 4615295.0}, {"date": "2017-08-02", "close": 35.9, "volume": 6483979.0}, {"date": "2017-08-03", "close": 35.71, "volume": 5726264.0}, {"date": "2017-08-04", "close": 35.62, "volume": 5182474.0}, {"date": "2017-08-07", "close": 36.11, "volume": 5369307.0}, {"date": "2017-08-08", "close": 36.36, "volume": 9650217.0}, {"date": "2017-08-09", "close": 36.08, "volume": 7888132.0}, {"date": "2017-08-10", "close": 34.99, "volume": 12508770.0}, {"date": "2017-08-11", "close": 35.05, "volume": 7746820.0}, {"date": "2017-08-14", "close": 35.2, "volume": 7192465.0}, {"date": "2017-08-15", "close": 35.25, "volume": 4588469.0}, {"date": "2017-08-16", "close": 35.36, "volume": 3976937.0}, {"date": "2017-08-17", "close": 34.85, "volume": 6625406.0}, {"date": "2017-08-18", "close": 34.78, "volume": 8747216.0}, {"date": "2017-08-21", "close": 34.24, "volume": 8186913.0}, {"date": "2017-08-22", "close": 34.81, "volume": 6177101.0}, {"date": "2017-08-23", "close": 34.89, "volume": 6326628.0}, {"date": "2017-08-24", "close": 34.88, "volume": 5777579.0}, {"date": "2017-08-25", "close": 34.68, "volume": 6885364.0}, {"date": "2017-08-28", "close": 34.81, "volume": 5074346.0}, {"date": "2017-08-29", "close": 35.2, "volume": 7107251.0}, {"date": "2017-08-30", "close": 35.69, "volume": 8288850.0}, {"date": "2017-08-31", "close": 36.13, "volume": 8591090.0}, {"date": "2017-09-01", "close": 36.35, "volume": 5115743.0}, {"date": "2017-09-05", "close": 36.09, "volume": 6315353.0}, {"date": "2017-09-06", "close": 36.76, "volume": 12957130.0}, {"date": "2017-09-07", "close": 38.01, "volume": 14055320.0}, {"date": "2017-09-08", "close": 37.79, "volume": 9069744.0}, {"date": "2017-09-11", "close": 38.09, "volume": 6121966.0}, {"date": "2017-09-12", "close": 38.18, "volume": 4241673.0}, {"date": "2017-09-13", "close": 38.27, "volume": 5621321.0}, {"date": "2017-09-14", "close": 38.31, "volume": 6602971.0}, {"date": "2017-09-15", "close": 38.4, "volume": 11121920.0}, {"date": "2017-09-18", "close": 38.39, "volume": 5161612.0}, {"date": "2017-09-19", "close": 38.59, "volume": 5167629.0}, {"date": "2017-09-20", "close": 38.54, "volume": 5746624.0}, {"date": "2017-09-21", "close": 38.25, "volume": 5715700.0}, {"date": "2017-09-22", "close": 38.29, "volume": 4866093.0}, {"date": "2017-09-25", "close": 37.78, "volume": 7420257.0}, {"date": "2017-09-26", "close": 37.85, "volume": 5431816.0}, {"date": "2017-09-27", "close": 38.05, "volume": 9377650.0}, {"date": "2017-09-28", "close": 37.73, "volume": 7710091.0}, {"date": "2017-09-29", "close": 38.46, "volume": 9946317.0}, {"date": "2017-10-02", "close": 38.73, "volume": 7239694.0}, {"date": "2017-10-03", "close": 38.71, "volume": 5106995.0}, {"date": "2017-10-04", "close": 38.66, "volume": 5630342.0}, {"date": "2017-10-05", "close": 38.99, "volume": 5452499.0}, {"date": "2017-10-06", "close": 38.81, "volume": 7075596.0}, {"date": "2017-10-09", "close": 38.99, "volume": 4984404.0}, {"date": "2017-10-10", "close": 38.84, "volume": 6012562.0}, {"date": "2017-10-11", "close": 38.31, "volume": 10898180.0}, {"date": "2017-10-12", "close": 38.09, "volume": 10096950.0}, {"date": "2017-10-13", "close": 38.35, "volume": 9421611.0}, {"date": "2017-10-16", "close": 37.77, "volume": 8647163.0}, {"date": "2017-10-17", "close": 37.49, "volume": 12002790.0}, {"date": "2017-10-18", "close": 37.97, "volume": 16534800.0}, {"date": "2017-10-19", "close": 37.29, "volume": 29030620.0}, {"date": "2017-10-20", "close": 37.61, "volume": 15086890.0}, {"date": "2017-10-23", "close": 36.83, "volume": 10374240.0}, {"date": "2017-10-24", "close": 36.74, "volume": 8513356.0}, {"date": "2017-10-25", "close": 36.68, "volume": 8030689.0}, {"date": "2017-10-26", "close": 36.9, "volume": 7634722.0}, {"date": "2017-10-27", "close": 36.8, "volume": 10880140.0}, {"date": "2017-10-30", "close": 37.0, "volume": 8118309.0}, {"date": "2017-10-31", "close": 37.64, "volume": 6706736.0}, {"date": "2017-11-01", "close": 37.54, "volume": 7089522.0}, {"date": "2017-11-02", "close": 37.4, "volume": 5350163.0}, {"date": "2017-11-03", "close": 37.5, "volume": 5716924.0}, {"date": "2017-11-06", "close": 37.37, "volume": 4360973.0}, {"date": "2017-11-07", "close": 37.41, "volume": 5646049.0}, {"date": "2017-11-08", "close": 37.01, "volume": 7079350.0}, {"date": "2017-11-09", "close": 35.69, "volume": 16991690.0}, {"date": "2017-11-10", "close": 35.97, "volume": 8329662.0}, {"date": "2017-11-13", "close": 35.85, "volume": 7268421.0}, {"date": "2017-11-14", "close": 35.22, "volume": 11456830.0}, {"date": "2017-11-15", "close": 35.3, "volume": 7969855.0}, {"date": "2017-11-16", "close": 35.62, "volume": 7661490.0}, {"date": "2017-11-17", "close": 35.58, "volume": 7530345.0}, {"date": "2017-11-20", "close": 35.53, "volume": 5981720.0}, {"date": "2017-11-21", "close": 35.96, "volume": 5888580.0}, {"date": "2017-11-22", "close": 35.94, "volume": 4576174.0}, {"date": "2017-11-24", "close": 35.84, "volume": 3123070.0}, {"date": "2017-11-27", "close": 35.99, "volume": 7095924.0}, {"date": "2017-11-28", "close": 35.5, "volume": 11328480.0}, {"date": "2017-11-29", "close": 34.38, "volume": 22034650.0}, {"date": "2017-11-30", "close": 34.67, "volume": 16394410.0}, {"date": "2017-12-01", "close": 35.2, "volume": 11510200.0}, {"date": "2017-12-04", "close": 35.7, "volume": 11130180.0}, {"date": "2017-12-05", "close": 36.81, "volume": 19259490.0}, {"date": "2017-12-06", "close": 36.83, "volume": 8995603.0}, {"date": "2017-12-07", "close": 36.85, "volume": 7625135.0}, {"date": "2017-12-08", "close": 37.65, "volume": 12317100.0}, {"date": "2017-12-11", "close": 37.52, "volume": 6554723.0}, {"date": "2017-12-12", "close": 37.44, "volume": 6313959.0}, {"date": "2017-12-13", "close": 37.4, "volume": 5901802.0}, {"date": "2017-12-14", "close": 37.6, "volume": 5411603.0}, {"date": "2017-12-15", "close": 38.37, "volume": 16290660.0}, {"date": "2017-12-18", "close": 38.18, "volume": 8092017.0}, {"date": "2017-12-19", "close": 37.8, "volume": 7835262.0}, {"date": "2017-12-20", "close": 37.93, "volume": 6551496.0}, {"date": "2017-12-21", "close": 37.81, "volume": 9619687.0}, {"date": "2017-12-22", "close": 37.76, "volume": 7539449.0}, {"date": "2017-12-26", "close": 37.94, "volume": 4536916.0}, {"date": "2017-12-27", "close": 37.61, "volume": 4244080.0}, {"date": "2017-12-28", "close": 37.92, "volume": 3398869.0}, {"date": "2017-12-29", "close": 37.74, "volume": 4582409.0}, {"date": "2018-01-02", "close": 38.06, "volume": 6759495.0}, {"date": "2018-01-03", "close": 39.22, "volume": 9134423.0}, {"date": "2018-01-04", "close": 38.57, "volume": 8958366.0}, {"date": "2018-01-05", "close": 39.69, "volume": 7289517.0}, {"date": "2018-01-08", "close": 39.8, "volume": 9713722.0}, {"date": "2018-01-09", "close": 39.53, "volume": 6213842.0}, {"date": "2018-01-10", "close": 37.7, "volume": 17411660.0}, {"date": "2018-01-11", "close": 37.81, "volume": 10442360.0}, {"date": "2018-01-12", "close": 38.02, "volume": 11943450.0}, {"date": "2018-01-16", "close": 37.68, "volume": 10521840.0}, {"date": "2018-01-17", "close": 37.99, "volume": 12021960.0}, {"date": "2018-01-18", "close": 38.74, "volume": 11055520.0}, {"date": "2018-01-19", "close": 38.43, "volume": 12543620.0}, {"date": "2018-01-22", "close": 39.58, "volume": 9748999.0}, {"date": "2018-01-23", "close": 39.77, "volume": 6825502.0}, {"date": "2018-01-24", "close": 39.82, "volume": 10713820.0}, {"date": "2018-01-25", "close": 40.02, "volume": 9068634.0}, {"date": "2018-01-26", "close": 40.89, "volume": 8509954.0}, {"date": "2018-01-29", "close": 40.8, "volume": 6357521.0}, {"date": "2018-01-30", "close": 40.4, "volume": 8912566.0}, {"date": "2018-01-31", "close": 40.58, "volume": 13803330.0}, {"date": "2018-02-01", "close": 46.19, "volume": 33174210.0}, {"date": "2018-02-02", "close": 44.3, "volume": 18719400.0}, {"date": "2018-02-05", "close": 42.37, "volume": 19036000.0}, {"date": "2018-02-06", "close": 42.79, "volume": 18464420.0}, {"date": "2018-02-07", "close": 42.33, "volume": 11328720.0}, {"date": "2018-02-08", "close": 41.02, "volume": 14841420.0}, {"date": "2018-02-09", "close": 41.66, "volume": 15696160.0}, {"date": "2018-02-12", "close": 42.32, "volume": 11636890.0}, {"date": "2018-02-13", "close": 42.15, "volume": 10136400.0}, {"date": "2018-02-14", "close": 42.44, "volume": 9923473.0}, {"date": "2018-02-15", "close": 43.01, "volume": 10363890.0}, {"date": "2018-02-16", "close": 43.34, "volume": 9396171.0}, {"date": "2018-02-20", "close": 43.39, "volume": 10926790.0}, {"date": "2018-02-21", "close": 43.12, "volume": 9926620.0}, {"date": "2018-02-22", "close": 42.83, "volume": 9546772.0}, {"date": "2018-02-23", "close": 43.68, "volume": 11158400.0}, {"date": "2018-02-26", "close": 43.83, "volume": 6402486.0}, {"date": "2018-02-27", "close": 43.15, "volume": 9226634.0}, {"date": "2018-02-28", "close": 42.86, "volume": 8534243.0}, {"date": "2018-03-01", "close": 42.27, "volume": 8028894.0}, {"date": "2018-03-02", "close": 42.95, "volume": 8046245.0}, {"date": "2018-03-05", "close": 43.19, "volume": 5384331.0}, {"date": "2018-03-06", "close": 43.14, "volume": 5313310.0}, {"date": "2018-03-07", "close": 43.93, "volume": 7683573.0}, {"date": "2018-03-08", "close": 43.68, "volume": 9453407.0}, {"date": "2018-03-09", "close": 43.81, "volume": 7498391.0}, {"date": "2018-03-12", "close": 43.9, "volume": 9186211.0}, {"date": "2018-03-13", "close": 42.82, "volume": 9630282.0}, {"date": "2018-03-14", "close": 42.83, "volume": 11663150.0}, {"date": "2018-03-15", "close": 42.59, "volume": 6801113.0}, {"date": "2018-03-16", "close": 42.46, "volume": 14194720.0}, {"date": "2018-03-19", "close": 42.09, "volume": 8722442.0}, {"date": "2018-03-20", "close": 41.96, "volume": 8000819.0}, {"date": "2018-03-21", "close": 41.67, "volume": 7658117.0}, {"date": "2018-03-22", "close": 40.58, "volume": 10721850.0}, {"date": "2018-03-23", "close": 39.71, "volume": 9235885.0}, {"date": "2018-03-26", "close": 41.01, "volume": 9372726.0}, {"date": "2018-03-27", "close": 40.22, "volume": 11681710.0}, {"date": "2018-03-28", "close": 40.11, "volume": 14336460.0}, {"date": "2018-03-29", "close": 40.24, "volume": 13438320.0}, {"date": "2018-04-02", "close": 39.36, "volume": 7676556.0}, {"date": "2018-04-03", "close": 39.61, "volume": 9670436.0}, {"date": "2018-04-04", "close": 39.79, "volume": 10163180.0}, {"date": "2018-04-05", "close": 40.03, "volume": 5988685.0}, {"date": "2018-04-06", "close": 39.09, "volume": 5973522.0}, {"date": "2018-04-09", "close": 38.88, "volume": 7607060.0}, {"date": "2018-04-10", "close": 39.59, "volume": 7481296.0}, {"date": "2018-04-11", "close": 39.83, "volume": 17253270.0}, {"date": "2018-04-12", "close": 40.53, "volume": 14002470.0}, {"date": "2018-04-13", "close": 39.9, "volume": 6864136.0}, {"date": "2018-04-16", "close": 40.19, "volume": 6628522.0}, {"date": "2018-04-17", "close": 40.61, "volume": 9014555.0}, {"date": "2018-04-18", "close": 41.75, "volume": 18762570.0}, {"date": "2018-04-19", "close": 42.11, "volume": 9550026.0}, {"date": "2018-04-20", "close": 42.2, "volume": 13658620.0}, {"date": "2018-04-23", "close": 41.6, "volume": 8459442.0}, {"date": "2018-04-24", "close": 41.18, "volume": 7261805.0}, {"date": "2018-04-25", "close": 40.97, "volume": 11086280.0}, {"date": "2018-04-26", "close": 38.68, "volume": 21429940.0}, {"date": "2018-04-27", "close": 38.23, "volume": 15931010.0}, {"date": "2018-04-30", "close": 37.88, "volume": 10607180.0}, {"date": "2018-05-01", "close": 37.83, "volume": 7301678.0}, {"date": "2018-05-02", "close": 37.18, "volume": 11026020.0}, {"date": "2018-05-03", "close": 37.64, "volume": 8701856.0}, {"date": "2018-05-04", "close": 38.0, "volume": 6309922.0}, {"date": "2018-05-07", "close": 37.8, "volume": 6613316.0}, {"date": "2018-05-08", "close": 38.1, "volume": 8792617.0}, {"date": "2018-05-09", "close": 38.23, "volume": 9550308.0}, {"date": "2018-05-10", "close": 38.5, "volume": 7013927.0}, {"date": "2018-05-11", "close": 38.26, "volume": 7455910.0}, {"date": "2018-05-14", "close": 38.39, "volume": 7462763.0}, {"date": "2018-05-15", "close": 38.08, "volume": 6747247.0}, {"date": "2018-05-16", "close": 38.35, "volume": 10522430.0}, {"date": "2018-05-17", "close": 38.4, "volume": 6260397.0}, {"date": "2018-05-18", "close": 38.32, "volume": 6645546.0}, {"date": "2018-05-21", "close": 38.29, "volume": 6599253.0}, {"date": "2018-05-22", "close": 37.77, "volume": 9140228.0}, {"date": "2018-05-23", "close": 38.04, "volume": 7316619.0}, {"date": "2018-05-24", "close": 37.79, "volume": 6249026.0}, {"date": "2018-05-25", "close": 37.94, "volume": 8375285.0}, {"date": "2018-05-29", "close": 37.53, "volume": 8188824.0}, {"date": "2018-05-30", "close": 37.85, "volume": 7879579.0}, {"date": "2018-05-31", "close": 37.72, "volume": 10710180.0}, {"date": "2018-06-01", "close": 38.34, "volume": 7816124.0}, {"date": "2018-06-04", "close": 39.07, "volume": 7951004.0}, {"date": "2018-06-05", "close": 40.04, "volume": 11216120.0}, {"date": "2018-06-06", "close": 39.95, "volume": 6947392.0}, {"date": "2018-06-07", "close": 40.45, "volume": 11570740.0}, {"date": "2018-06-08", "close": 40.29, "volume": 5771509.0}, {"date": "2018-06-11", "close": 40.49, "volume": 5155323.0}, {"date": "2018-06-12", "close": 40.45, "volume": 8573257.0}, {"date": "2018-06-13", "close": 39.33, "volume": 14044010.0}, {"date": "2018-06-14", "close": 39.0, "volume": 9350609.0}, {"date": "2018-06-15", "close": 38.89, "volume": 12802730.0}, {"date": "2018-06-18", "close": 38.86, "volume": 10026540.0}, {"date": "2018-06-19", "close": 39.18, "volume": 7104455.0}, {"date": "2018-06-20", "close": 39.26, "volume": 5747014.0}, {"date": "2018-06-21", "close": 38.01, "volume": 11580920.0}, {"date": "2018-06-22", "close": 38.09, "volume": 11791200.0}, {"date": "2018-06-25", "close": 37.11, "volume": 13204900.0}, {"date": "2018-06-26", "close": 37.07, "volume": 11764790.0}, {"date": "2018-06-27", "close": 36.3, "volume": 9879800.0}, {"date": "2018-06-28", "close": 36.14, "volume": 11381100.0}, {"date": "2018-06-29", "close": 36.26, "volume": 6186567.0}, {"date": "2018-07-02", "close": 36.67, "volume": 5990109.0}, {"date": "2018-07-03", "close": 36.64, "volume": 3704025.0}, {"date": "2018-07-05", "close": 37.03, "volume": 4589872.0}, {"date": "2018-07-06", "close": 37.39, "volume": 4098582.0}, {"date": "2018-07-09", "close": 37.91, "volume": 4524106.0}, {"date": "2018-07-10", "close": 37.04, "volume": 11211800.0}, {"date": "2018-07-11", "close": 36.98, "volume": 8392070.0}, {"date": "2018-07-12", "close": 37.55, "volume": 9711468.0}, {"date": "2018-07-13", "close": 37.61, "volume": 7715891.0}, {"date": "2018-07-16", "close": 37.73, "volume": 11576790.0}, {"date": "2018-07-17", "close": 37.81, "volume": 9851728.0}, {"date": "2018-07-18", "close": 37.95, "volume": 15399830.0}, {"date": "2018-07-19", "close": 34.11, "volume": 50397670.0}, {"date": "2018-07-20", "close": 34.2, "volume": 20033330.0}, {"date": "2018-07-23", "close": 33.79, "volume": 15165900.0}, {"date": "2018-07-24", "close": 33.52, "volume": 10879860.0}, {"date": "2018-07-25", "close": 33.89, "volume": 12134790.0}, {"date": "2018-07-26", "close": 34.43, "volume": 9697423.0}, {"date": "2018-07-27", "close": 33.81, "volume": 10161020.0}, {"date": "2018-07-30", "close": 33.67, "volume": 10030770.0}, {"date": "2018-07-31", "close": 33.45, "volume": 8893522.0}, {"date": "2018-08-01", "close": 33.09, "volume": 8980736.0}, {"date": "2018-08-02", "close": 33.22, "volume": 7234106.0}, {"date": "2018-08-03", "close": 33.66, "volume": 7154102.0}, {"date": "2018-08-06", "close": 33.99, "volume": 8118950.0}, {"date": "2018-08-07", "close": 33.78, "volume": 5694154.0}, {"date": "2018-08-08", "close": 33.84, "volume": 5437603.0}, {"date": "2018-08-09", "close": 34.15, "volume": 8065538.0}, {"date": "2018-08-10", "close": 34.09, "volume": 13197740.0}, {"date": "2018-08-13", "close": 33.88, "volume": 7984383.0}, {"date": "2018-08-14", "close": 34.4, "volume": 9200859.0}, {"date": "2018-08-15", "close": 33.86, "volume": 12370110.0}, {"date": "2018-08-16", "close": 33.77, "volume": 8833975.0}, {"date": "2018-08-17", "close": 34.01, "volume": 6879523.0}, {"date": "2018-08-20", "close": 34.02, "volume": 7842379.0}, {"date": "2018-08-21", "close": 34.53, "volume": 9166659.0}, {"date": "2018-08-22", "close": 34.7, "volume": 7452545.0}, {"date": "2018-08-23", "close": 34.4, "volume": 7988286.0}, {"date": "2018-08-24", "close": 34.53, "volume": 5411466.0}, {"date": "2018-08-27", "close": 34.58, "volume": 7428275.0}, {"date": "2018-08-28", "close": 34.74, "volume": 5877594.0}, {"date": "2018-08-29", "close": 34.93, "volume": 5933761.0}, {"date": "2018-08-30", "close": 34.8, "volume": 4984091.0}, {"date": "2018-08-31", "close": 34.61, "volume": 7910844.0}, {"date": "2018-09-04", "close": 34.8, "volume": 6735881.0}, {"date": "2018-09-05", "close": 34.13, "volume": 8820654.0}, {"date": "2018-09-06", "close": 33.66, "volume": 9240084.0}, {"date": "2018-09-07", "close": 33.99, "volume": 6445193.0}, {"date": "2018-09-10", "close": 33.71, "volume": 7787610.0}, {"date": "2018-09-11", "close": 34.11, "volume": 4969222.0}, {"date": "2018-09-12", "close": 34.26, "volume": 6035849.0}, {"date": "2018-09-13", "close": 34.44, "volume": 6694051.0}, {"date": "2018-09-14", "close": 34.1, "volume": 5344691.0}, {"date": "2018-09-17", "close": 34.2, "volume": 6719375.0}, {"date": "2018-09-18", "close": 34.12, "volume": 8562473.0}, {"date": "2018-09-19", "close": 34.22, "volume": 13452960.0}, {"date": "2018-09-20", "close": 34.24, "volume": 15876860.0}, {"date": "2018-09-21", "close": 34.04, "volume": 24771540.0}, {"date": "2018-09-24", "close": 33.72, "volume": 8701899.0}, {"date": "2018-09-25", "close": 32.76, "volume": 20193700.0}, {"date": "2018-09-26", "close": 33.58, "volume": 13776420.0}, {"date": "2018-09-27", "close": 33.34, "volume": 7373620.0}, {"date": "2018-09-28", "close": 33.02, "volume": 8017235.0}, {"date": "2018-10-01", "close": 32.51, "volume": 11587260.0}, {"date": "2018-10-02", "close": 32.56, "volume": 10019740.0}, {"date": "2018-10-03", "close": 32.75, "volume": 11075400.0}, {"date": "2018-10-04", "close": 32.63, "volume": 12293010.0}, {"date": "2018-10-05", "close": 32.24, "volume": 9360102.0}, {"date": "2018-10-08", "close": 32.58, "volume": 8017813.0}, {"date": "2018-10-09", "close": 33.28, "volume": 27391460.0}, {"date": "2018-10-10", "close": 31.67, "volume": 13980540.0}, {"date": "2018-10-11", "close": 31.4, "volume": 14446290.0}, {"date": "2018-10-12", "close": 31.72, "volume": 7798587.0}, {"date": "2018-10-15", "close": 31.86, "volume": 5016985.0}, {"date": "2018-10-16", "close": 32.25, "volume": 7108298.0}, {"date": "2018-10-17", "close": 32.02, "volume": 10845280.0}, {"date": "2018-10-18", "close": 31.55, "volume": 8703230.0}, {"date": "2018-10-19", "close": 28.75, "volume": 39733270.0}, {"date": "2018-10-22", "close": 28.49, "volume": 17618310.0}, {"date": "2018-10-23", "close": 28.19, "volume": 12518480.0}, {"date": "2018-10-24", "close": 27.29, "volume": 15483660.0}, {"date": "2018-10-25", "close": 28.06, "volume": 12225760.0}, {"date": "2018-10-26", "close": 27.34, "volume": 16688940.0}, {"date": "2018-10-29", "close": 26.82, "volume": 18290140.0}, {"date": "2018-10-30", "close": 27.42, "volume": 19762100.0}, {"date": "2018-10-31", "close": 29.03, "volume": 28516890.0}, {"date": "2018-11-01", "close": 29.52, "volume": 18713760.0}, {"date": "2018-11-02", "close": 29.87, "volume": 16340900.0}, {"date": "2018-11-05", "close": 29.64, "volume": 10723710.0}, {"date": "2018-11-06", "close": 29.95, "volume": 12740530.0}, {"date": "2018-11-07", "close": 29.86, "volume": 18347290.0}, {"date": "2018-11-08", "close": 29.84, "volume": 10837910.0}, {"date": "2018-11-09", "close": 29.63, "volume": 8711431.0}, {"date": "2018-11-12", "close": 28.96, "volume": 10920080.0}, {"date": "2018-11-13", "close": 28.1, "volume": 17741970.0}, {"date": "2018-11-14", "close": 27.89, "volume": 12045680.0}, {"date": "2018-11-15", "close": 28.17, "volume": 12344020.0}, {"date": "2018-11-16", "close": 28.12, "volume": 12513240.0}, {"date": "2018-11-19", "close": 27.96, "volume": 11552450.0}, {"date": "2018-11-20", "close": 28.16, "volume": 15881850.0}, {"date": "2018-11-21", "close": 28.34, "volume": 12091940.0}, {"date": "2018-11-23", "close": 28.44, "volume": 7229000.0}, {"date": "2018-11-26", "close": 28.8, "volume": 10932920.0}, {"date": "2018-11-27", "close": 28.74, "volume": 9823528.0}, {"date": "2018-11-28", "close": 29.76, "volume": 21996170.0}, {"date": "2018-11-29", "close": 29.52, "volume": 8711547.0}, {"date": "2018-11-30", "close": 29.85, "volume": 19709500.0}, {"date": "2018-12-03", "close": 30.2, "volume": 18910290.0}, {"date": "2018-12-04", "close": 29.26, "volume": 17091260.0}, {"date": "2018-12-06", "close": 29.47, "volume": 15368460.0}, {"date": "2018-12-07", "close": 29.06, "volume": 11737270.0}, {"date": "2018-12-10", "close": 28.98, "volume": 10606480.0}, {"date": "2018-12-11", "close": 29.05, "volume": 12283420.0}, {"date": "2018-12-12", "close": 29.04, "volume": 12838540.0}, {"date": "2018-12-13", "close": 29.02, "volume": 11496280.0}, {"date": "2018-12-14", "close": 28.91, "volume": 11092650.0}, {"date": "2018-12-17", "close": 28.48, "volume": 15051420.0}, {"date": "2018-12-18", "close": 28.5, "volume": 12313290.0}, {"date": "2018-12-19", "close": 28.3, "volume": 18421760.0}, {"date": "2018-12-20", "close": 27.99, "volume": 20294220.0}, {"date": "2018-12-21", "close": 26.58, "volume": 32168910.0}, {"date": "2018-12-24", "close": 26.14, "volume": 6216092.0}, {"date": "2018-12-26", "close": 27.85, "volume": 11358400.0}, {"date": "2018-12-27", "close": 28.03, "volume": 9361396.0}, {"date": "2018-12-28", "close": 28.24, "volume": 8780044.0}, {"date": "2018-12-31", "close": 28.07, "volume": 7627589.0}, {"date": "2019-01-02", "close": 28.85, "volume": 11141880.0}, {"date": "2019-01-03", "close": 28.32, "volume": 10621950.0}, {"date": "2019-01-04", "close": 28.97, "volume": 14469300.0}, {"date": "2019-01-07", "close": 29.47, "volume": 13410280.0}, {"date": "2019-01-08", "close": 30.0, "volume": 8136871.0}, {"date": "2019-01-09", "close": 30.29, "volume": 10607480.0}, {"date": "2019-01-10", "close": 30.57, "volume": 8709008.0}, {"date": "2019-01-11", "close": 30.41, "volume": 13377170.0}, {"date": "2019-01-14", "close": 30.21, "volume": 7395326.0}, {"date": "2019-01-15", "close": 30.67, "volume": 7072588.0}, {"date": "2019-01-16", "close": 30.29, "volume": 12550240.0}, {"date": "2019-01-17", "close": 30.38, "volume": 12667420.0}, {"date": "2019-01-18", "close": 31.0, "volume": 13777220.0}, {"date": "2019-01-22", "close": 32.9, "volume": 56241150.0}, {"date": "2019-01-23", "close": 32.61, "volume": 19124800.0}, {"date": "2019-01-24", "close": 32.65, "volume": 11930000.0}, {"date": "2019-01-25", "close": 33.72, "volume": 17028260.0}, {"date": "2019-01-28", "close": 34.02, "volume": 22291620.0}, {"date": "2019-01-29", "close": 33.69, "volume": 19092280.0}, {"date": "2019-01-30", "close": 34.08, "volume": 27236210.0}, {"date": "2019-01-31", "close": 33.65, "volume": 24939930.0}, {"date": "2019-02-01", "close": 34.31, "volume": 19086790.0}, {"date": "2019-02-04", "close": 35.05, "volume": 19786770.0}, {"date": "2019-02-05", "close": 35.33, "volume": 13738190.0}, {"date": "2019-02-06", "close": 35.48, "volume": 11338860.0}, {"date": "2019-02-07", "close": 35.25, "volume": 9165261.0}, {"date": "2019-02-08", "close": 35.26, "volume": 10227950.0}, {"date": "2019-02-11", "close": 35.59, "volume": 9126567.0}, {"date": "2019-02-12", "close": 36.19, "volume": 12683130.0}, {"date": "2019-02-13", "close": 36.26, "volume": 7359493.0}, {"date": "2019-02-14", "close": 36.32, "volume": 6873708.0}, {"date": "2019-02-15", "close": 36.58, "volume": 10271810.0}, {"date": "2019-02-19", "close": 37.05, "volume": 12312120.0}, {"date": "2019-02-20", "close": 36.74, "volume": 11419370.0}, {"date": "2019-02-21", "close": 36.98, "volume": 7847795.0}, {"date": "2019-02-22", "close": 37.49, "volume": 6820481.0}, {"date": "2019-02-25", "close": 37.34, "volume": 10146970.0}, {"date": "2019-02-26", "close": 37.38, "volume": 12773020.0}, {"date": "2019-02-27", "close": 37.58, "volume": 10546390.0}, {"date": "2019-02-28", "close": 37.15, "volume": 7459807.0}, {"date": "2019-03-01", "close": 37.35, "volume": 17026750.0}, {"date": "2019-03-04", "close": 37.25, "volume": 11069470.0}, {"date": "2019-03-05", "close": 37.12, "volume": 11917550.0}, {"date": "2019-03-06", "close": 36.81, "volume": 10708550.0}, {"date": "2019-03-07", "close": 36.21, "volume": 14683530.0}, {"date": "2019-03-08", "close": 35.89, "volume": 16415650.0}, {"date": "2019-03-11", "close": 36.25, "volume": 13854170.0}, {"date": "2019-03-12", "close": 36.28, "volume": 10621620.0}, {"date": "2019-03-13", "close": 36.46, "volume": 12837310.0}, {"date": "2019-03-14", "close": 36.35, "volume": 10517130.0}, {"date": "2019-03-15", "close": 36.3, "volume": 24452220.0}, {"date": "2019-03-18", "close": 36.27, "volume": 8788442.0}, {"date": "2019-03-19", "close": 36.87, "volume": 13797250.0}, {"date": "2019-03-20", "close": 36.7, "volume": 11902490.0}, {"date": "2019-03-21", "close": 37.2, "volume": 10583290.0}, {"date": "2019-03-22", "close": 36.65, "volume": 8448466.0}, {"date": "2019-03-25", "close": 36.72, "volume": 5482104.0}, {"date": "2019-03-26", "close": 36.9, "volume": 7926656.0}, {"date": "2019-03-27", "close": 36.83, "volume": 8218404.0}, {"date": "2019-03-28", "close": 36.78, "volume": 9798976.0}, {"date": "2019-03-29", "close": 37.14, "volume": 8634898.0}, {"date": "2019-04-01", "close": 37.68, "volume": 6572307.0}, {"date": "2019-04-02", "close": 37.92, "volume": 7389975.0}, {"date": "2019-04-03", "close": 37.99, "volume": 10032400.0}, {"date": "2019-04-04", "close": 38.05, "volume": 6372503.0}, {"date": "2019-04-05", "close": 37.84, "volume": 7902779.0}, {"date": "2019-04-08", "close": 37.81, "volume": 6982645.0}, {"date": "2019-04-09", "close": 37.75, "volume": 6931855.0}, {"date": "2019-04-10", "close": 37.72, "volume": 7034101.0}, {"date": "2019-04-11", "close": 36.32, "volume": 19427220.0}, {"date": "2019-04-12", "close": 36.17, "volume": 13175050.0}, {"date": "2019-04-15", "close": 36.23, "volume": 9685366.0}, {"date": "2019-04-16", "close": 36.39, "volume": 7046260.0}, {"date": "2019-04-17", "close": 35.97, "volume": 12859480.0}, {"date": "2019-04-18", "close": 35.98, "volume": 11109410.0}, {"date": "2019-04-22", "close": 36.15, "volume": 7243774.0}, {"date": "2019-04-23", "close": 36.67, "volume": 14033370.0}, {"date": "2019-04-24", "close": 38.52, "volume": 21162140.0}, {"date": "2019-04-25", "close": 38.11, "volume": 7917541.0}, {"date": "2019-04-26", "close": 38.36, "volume": 9117857.0}, {"date": "2019-04-29", "close": 38.25, "volume": 8001292.0}, {"date": "2019-04-30", "close": 38.75, "volume": 8298588.0}, {"date": "2019-05-01", "close": 37.8, "volume": 9686451.0}, {"date": "2019-05-02", "close": 37.59, "volume": 10378430.0}, {"date": "2019-05-03", "close": 38.28, "volume": 8774970.0}, {"date": "2019-05-06", "close": 37.88, "volume": 6504651.0}, {"date": "2019-05-07", "close": 37.68, "volume": 7808465.0}, {"date": "2019-05-08", "close": 37.54, "volume": 5943712.0}, {"date": "2019-05-09", "close": 37.62, "volume": 6454660.0}, {"date": "2019-05-10", "close": 37.38, "volume": 8920146.0}, {"date": "2019-05-13", "close": 35.87, "volume": 12425770.0}, {"date": "2019-05-14", "close": 36.8, "volume": 11137760.0}, {"date": "2019-05-15", "close": 37.04, "volume": 7461392.0}, {"date": "2019-05-16", "close": 37.27, "volume": 8123298.0}, {"date": "2019-05-17", "close": 36.9, "volume": 9273574.0}, {"date": "2019-05-20", "close": 36.56, "volume": 7379334.0}, {"date": "2019-05-21", "close": 36.58, "volume": 6438583.0}, {"date": "2019-05-22", "close": 36.31, "volume": 7066420.0}, {"date": "2019-05-23", "close": 35.95, "volume": 8753715.0}, {"date": "2019-05-24", "close": 36.13, "volume": 5298801.0}, {"date": "2019-05-28", "close": 36.22, "volume": 7201460.0}, {"date": "2019-05-29", "close": 36.1, "volume": 7874254.0}, {"date": "2019-05-30", "close": 36.38, "volume": 6489999.0}, {"date": "2019-05-31", "close": 35.93, "volume": 7261440.0}, {"date": "2019-06-03", "close": 35.62, "volume": 9491601.0}, {"date": "2019-06-04", "close": 36.54, "volume": 10785040.0}, {"date": "2019-06-05", "close": 36.56, "volume": 11404130.0}, {"date": "2019-06-06", "close": 36.81, "volume": 5982333.0}, {"date": "2019-06-07", "close": 37.51, "volume": 11904960.0}, {"date": "2019-06-10", "close": 38.12, "volume": 8884296.0}, {"date": "2019-06-11", "close": 38.23, "volume": 7350496.0}, {"date": "2019-06-12", "close": 39.02, "volume": 9266594.0}, {"date": "2019-06-13", "close": 39.0, "volume": 9103250.0}, {"date": "2019-06-14", "close": 38.91, "volume": 7550088.0}, {"date": "2019-06-17", "close": 39.01, "volume": 11564730.0}, {"date": "2019-06-18", "close": 39.67, "volume": 9352761.0}, {"date": "2019-06-19", "close": 40.13, "volume": 6520006.0}, {"date": "2019-06-20", "close": 39.92, "volume": 11852510.0}, {"date": "2019-06-21", "close": 40.05, "volume": 20769630.0}, {"date": "2019-06-24", "close": 39.71, "volume": 7365644.0}, {"date": "2019-06-25", "close": 39.02, "volume": 7833964.0}, {"date": "2019-06-26", "close": 39.2, "volume": 4739356.0}, {"date": "2019-06-27", "close": 39.29, "volume": 8254170.0}, {"date": "2019-06-28", "close": 39.5, "volume": 14763700.0}, {"date": "2019-07-01", "close": 39.89, "volume": 4899965.0}, {"date": "2019-07-02", "close": 40.08, "volume": 6368225.0}, {"date": "2019-07-03", "close": 39.9, "volume": 3419538.0}, {"date": "2019-07-05", "close": 39.8, "volume": 3862422.0}, {"date": "2019-07-08", "close": 39.54, "volume": 5477034.0}, {"date": "2019-07-09", "close": 39.94, "volume": 5962887.0}, {"date": "2019-07-10", "close": 40.01, "volume": 5443745.0}, {"date": "2019-07-11", "close": 39.6, "volume": 5831175.0}, {"date": "2019-07-12", "close": 40.06, "volume": 5286824.0}, {"date": "2019-07-15", "close": 40.27, "volume": 5660356.0}, {"date": "2019-07-16", "close": 39.92, "volume": 7612411.0}, {"date": "2019-07-17", "close": 39.03, "volume": 15260640.0}, {"date": "2019-07-18", "close": 39.77, "volume": 27081620.0}, {"date": "2019-07-19", "close": 40.21, "volume": 13045770.0}, {"date": "2019-07-22", "close": 40.67, "volume": 9627440.0}, {"date": "2019-07-23", "close": 41.03, "volume": 8740457.0}, {"date": "2019-07-24", "close": 41.03, "volume": 6391613.0}, {"date": "2019-07-25", "close": 40.81, "volume": 5249386.0}, {"date": "2019-07-26", "close": 41.23, "volume": 8385628.0}, {"date": "2019-07-29", "close": 41.57, "volume": 7852000.0}, {"date": "2019-07-30", "close": 41.38, "volume": 6328012.0}, {"date": "2019-07-31", "close": 41.19, "volume": 8815028.0}, {"date": "2019-08-01", "close": 41.1, "volume": 10690210.0}, {"date": "2019-08-02", "close": 40.58, "volume": 6246396.0}, {"date": "2019-08-05", "close": 38.81, "volume": 7702842.0}, {"date": "2019-08-06", "close": 39.69, "volume": 8461717.0}, {"date": "2019-08-07", "close": 39.72, "volume": 5576542.0}, {"date": "2019-08-08", "close": 41.25, "volume": 6915770.0}, {"date": "2019-08-09", "close": 40.31, "volume": 6291080.0}, {"date": "2019-08-12", "close": 39.74, "volume": 4205152.0}, {"date": "2019-08-13", "close": 40.98, "volume": 5647647.0}, {"date": "2019-08-14", "close": 39.64, "volume": 7416406.0}, {"date": "2019-08-15", "close": 39.44, "volume": 6706491.0}, {"date": "2019-08-16", "close": 40.02, "volume": 4209567.0}, {"date": "2019-08-19", "close": 40.39, "volume": 6552088.0}, {"date": "2019-08-20", "close": 40.03, "volume": 5346847.0}, {"date": "2019-08-21", "close": 40.38, "volume": 5555363.0}, {"date": "2019-08-22", "close": 40.0, "volume": 4950325.0}, {"date": "2019-08-23", "close": 38.7, "volume": 7527036.0}, {"date": "2019-08-26", "close": 39.4, "volume": 6570428.0}, {"date": "2019-08-27", "close": 39.0, "volume": 9124907.0}, {"date": "2019-08-28", "close": 40.09, "volume": 10721240.0}, {"date": "2019-08-29", "close": 40.53, "volume": 7188226.0}, {"date": "2019-08-30", "close": 40.29, "volume": 4472721.0}, {"date": "2019-09-03", "close": 39.74, "volume": 5513770.0}, {"date": "2019-09-04", "close": 39.64, "volume": 7488684.0}, {"date": "2019-09-05", "close": 40.8, "volume": 7084035.0}, {"date": "2019-09-06", "close": 40.37, "volume": 5724017.0}, {"date": "2019-09-09", "close": 41.4, "volume": 9029084.0}, {"date": "2019-09-10", "close": 40.27, "volume": 6707584.0}, {"date": "2019-09-11", "close": 39.9, "volume": 6195900.0}, {"date": "2019-09-12", "close": 40.29, "volume": 4927009.0}, {"date": "2019-09-13", "close": 40.37, "volume": 5438070.0}, {"date": "2019-09-16", "close": 40.3, "volume": 5754402.0}, {"date": "2019-09-17", "close": 40.53, "volume": 6383044.0}, {"date": "2019-09-18", "close": 40.36, "volume": 4327600.0}, {"date": "2019-09-19", "close": 40.4, "volume": 4012018.0}, {"date": "2019-09-20", "close": 40.36, "volume": 12835200.0}, {"date": "2019-09-23", "close": 40.24, "volume": 5663563.0}, {"date": "2019-09-24", "close": 39.555, "volume": 7451831.0}, {"date": "2019-09-25", "close": 39.24, "volume": 12297110.0}, {"date": "2019-09-26", "close": 38.925, "volume": 7378772.0}, {"date": "2019-09-27", "close": 38.37, "volume": 10701090.0}, {"date": "2019-09-30", "close": 38.98, "volume": 6208030.0}, {"date": "2019-10-01", "close": 38.54, "volume": 6826745.0}, {"date": "2019-10-02", "close": 38.17, "volume": 6425347.0}, {"date": "2019-10-03", "close": 37.95, "volume": 7239521.0}, {"date": "2019-10-04", "close": 38.31, "volume": 4621488.0}, {"date": "2019-10-07", "close": 37.82, "volume": 6107767.0}, {"date": "2019-10-08", "close": 37.32, "volume": 7170395.0}, {"date": "2019-10-09", "close": 37.85, "volume": 6812376.0}, {"date": "2019-10-10", "close": 37.93, "volume": 7762988.0}, {"date": "2019-10-11", "close": 38.55, "volume": 5067569.0}, {"date": "2019-10-14", "close": 38.36, "volume": 6924194.0}, {"date": "2019-10-15", "close": 38.88, "volume": 4813847.0}, {"date": "2019-10-16", "close": 38.92, "volume": 5319495.0}, {"date": "2019-10-17", "close": 39.09, "volume": 5693739.0}, {"date": "2019-10-18", "close": 38.82, "volume": 6274307.0}, {"date": "2019-10-21", "close": 39.26, "volume": 5136999.0}, {"date": "2019-10-22", "close": 38.94, "volume": 5328739.0}, {"date": "2019-10-23", "close": 39.2, "volume": 7052283.0}, {"date": "2019-10-24", "close": 35.62, "volume": 19671710.0}, {"date": "2019-10-25", "close": 35.84, "volume": 14034400.0}, {"date": "2019-10-28", "close": 35.94, "volume": 7941681.0}, {"date": "2019-10-29", "close": 36.11, "volume": 8275441.0}, {"date": "2019-10-30", "close": 35.86, "volume": 5435336.0}, {"date": "2019-10-31", "close": 35.25, "volume": 6921493.0}, {"date": "2019-11-01", "close": 35.25, "volume": 8236505.0}, {"date": "2019-11-04", "close": 35.41, "volume": 7120136.0}, {"date": "2019-11-05", "close": 35.48, "volume": 6434748.0}, {"date": "2019-11-06", "close": 35.5, "volume": 9225831.0}, {"date": "2019-11-07", "close": 34.89, "volume": 10966160.0}, {"date": "2019-11-08", "close": 35.14, "volume": 10562740.0}, {"date": "2019-11-11", "close": 35.25, "volume": 3930645.0}, {"date": "2019-11-12", "close": 35.07, "volume": 6182621.0}, {"date": "2019-11-13", "close": 34.64, "volume": 6247251.0}, {"date": "2019-11-14", "close": 34.96, "volume": 6029214.0}, {"date": "2019-11-15", "close": 35.27, "volume": 6301985.0}, {"date": "2019-11-18", "close": 35.1, "volume": 7639316.0}, {"date": "2019-11-19", "close": 35.06, "volume": 5307077.0}, {"date": "2019-11-20", "close": 34.86, "volume": 9520393.0}, {"date": "2019-11-21", "close": 34.94, "volume": 5660379.0}, {"date": "2019-11-22", "close": 35.12, "volume": 6165853.0}, {"date": "2019-11-25", "close": 35.85, "volume": 14172560.0}, {"date": "2019-11-26", "close": 35.75, "volume": 8246489.0}, {"date": "2019-11-27", "close": 35.85, "volume": 7535829.0}, {"date": "2019-11-29", "close": 35.52, "volume": 3128855.0}, {"date": "2019-12-02", "close": 34.9, "volume": 10174590.0}, {"date": "2019-12-03", "close": 34.75, "volume": 7318011.0}, {"date": "2019-12-04", "close": 34.97, "volume": 7518066.0}, {"date": "2019-12-05", "close": 34.79, "volume": 8119382.0}, {"date": "2019-12-06", "close": 34.86, "volume": 6547894.0}, {"date": "2019-12-09", "close": 34.57, "volume": 7837303.0}, {"date": "2019-12-10", "close": 34.72, "volume": 6291143.0}, {"date": "2019-12-11", "close": 34.92, "volume": 7420758.0}, {"date": "2019-12-12", "close": 35.31, "volume": 5800325.0}, {"date": "2019-12-13", "close": 35.48, "volume": 6952181.0}, {"date": "2019-12-16", "close": 35.4, "volume": 7241116.0}, {"date": "2019-12-17", "close": 35.9, "volume": 13049150.0}, {"date": "2019-12-18", "close": 35.635, "volume": 12129160.0}, {"date": "2019-12-19", "close": 36.04, "volume": 7660208.0}, {"date": "2019-12-20", "close": 36.19, "volume": 17421650.0}, {"date": "2019-12-23", "close": 36.21, "volume": 5397941.0}, {"date": "2019-12-24", "close": 36.21, "volume": 2129229.0}, {"date": "2019-12-26", "close": 36.25, "volume": 4082735.0}, {"date": "2019-12-27", "close": 36.07, "volume": 6606893.0}, {"date": "2019-12-30", "close": 35.795, "volume": 6535824.0}, {"date": "2019-12-31", "close": 36.11, "volume": 7437718.0}, {"date": "2020-01-02", "close": 36.3, "volume": 4979348.0}, {"date": "2020-01-03", "close": 35.96, "volume": 3960887.0}, {"date": "2020-01-06", "close": 35.78, "volume": 5866016.0}, {"date": "2020-01-07", "close": 35.62, "volume": 6868280.0}, {"date": "2020-01-08", "close": 35.595, "volume": 6072582.0}, {"date": "2020-01-09", "close": 35.18, "volume": 10787740.0}, {"date": "2020-01-10", "close": 34.89, "volume": 5664374.0}, {"date": "2020-01-13", "close": 34.73, "volume": 7988734.0}, {"date": "2020-01-14", "close": 35.35, "volume": 7227472.0}, {"date": "2020-01-15", "close": 35.33, "volume": 10966040.0}, {"date": "2020-01-16", "close": 35.92, "volume": 6955922.0}, {"date": "2020-01-17", "close": 35.82, "volume": 12082470.0}, {"date": "2020-01-21", "close": 35.72, "volume": 6925480.0}, {"date": "2020-01-22", "close": 35.89, "volume": 8023517.0}, {"date": "2020-01-23", "close": 35.61, "volume": 7980240.0}, {"date": "2020-01-24", "close": 35.36, "volume": 9243579.0}, {"date": "2020-01-27", "close": 35.48, "volume": 10529170.0}, {"date": "2020-01-28", "close": 36.21, "volume": 15161780.0}, {"date": "2020-01-29", "close": 34.58, "volume": 21463620.0}, {"date": "2020-01-30", "close": 35.06, "volume": 12420060.0}, {"date": "2020-01-31", "close": 33.56, "volume": 18541270.0}, {"date": "2020-02-03", "close": 34.39, "volume": 14939950.0}, {"date": "2020-02-04", "close": 37.41, "volume": 46298190.0}, {"date": "2020-02-05", "close": 37.125, "volume": 25896730.0}, {"date": "2020-02-06", "close": 38.0, "volume": 24981570.0}, {"date": "2020-02-07", "close": 36.2, "volume": 18990660.0}, {"date": "2020-02-10", "close": 36.02, "volume": 11638090.0}, {"date": "2020-02-11", "close": 36.435, "volume": 9380297.0}, {"date": "2020-02-12", "close": 37.15, "volume": 11499280.0}, {"date": "2020-02-13", "close": 37.19, "volume": 7317878.0}, {"date": "2020-02-14", "close": 38.14, "volume": 10998700.0}, {"date": "2020-02-18", "close": 37.87, "volume": 15224170.0}, {"date": "2020-02-19", "close": 37.53, "volume": 7598473.0}, {"date": "2020-02-20", "close": 37.69, "volume": 8940335.0}, {"date": "2020-02-21", "close": 38.2, "volume": 14697290.0}, {"date": "2020-02-24", "close": 37.26, "volume": 18961750.0}, {"date": "2020-02-25", "close": 36.46, "volume": 15856600.0}, {"date": "2020-02-26", "close": 36.69, "volume": 11918250.0}, {"date": "2020-02-27", "close": 35.04, "volume": 16142640.0}, {"date": "2020-02-28", "close": 34.64, "volume": 16824890.0}, {"date": "2020-03-02", "close": 35.96, "volume": 13131260.0}, {"date": "2020-03-03", "close": 36.72, "volume": 18838660.0}, {"date": "2020-03-04", "close": 38.49, "volume": 13445440.0}, {"date": "2020-03-05", "close": 37.22, "volume": 11816780.0}, {"date": "2020-03-06", "close": 36.39, "volume": 12849860.0}, {"date": "2020-03-09", "close": 35.52, "volume": 15593960.0}, {"date": "2020-03-10", "close": 36.04, "volume": 15419020.0}, {"date": "2020-03-11", "close": 34.83, "volume": 13056790.0}, {"date": "2020-03-12", "close": 33.03, "volume": 17224840.0}, {"date": "2020-03-13", "close": 33.99, "volume": 20972150.0}, {"date": "2020-03-16", "close": 32.24, "volume": 17099760.0}, {"date": "2020-03-17", "close": 33.28, "volume": 14020420.0}, {"date": "2020-03-18", "close": 31.3, "volume": 20304820.0}, {"date": "2020-03-19", "close": 29.6, "volume": 19461380.0}, {"date": "2020-03-20", "close": 27.58, "volume": 24947130.0}, {"date": "2020-03-23", "close": 26.34, "volume": 18502770.0}, {"date": "2020-03-24", "close": 27.67, "volume": 24055030.0}, {"date": "2020-03-25", "close": 28.37, "volume": 18486130.0}, {"date": "2020-03-26", "close": 30.16, "volume": 14334080.0}, {"date": "2020-03-27", "close": 30.18, "volume": 14183240.0}, {"date": "2020-03-30", "close": 31.19, "volume": 14951990.0}, {"date": "2020-03-31", "close": 30.06, "volume": 15868730.0}, {"date": "2020-04-01", "close": 28.78, "volume": 14341770.0}, {"date": "2020-04-02", "close": 29.19, "volume": 12007130.0}, {"date": "2020-04-03", "close": 29.41, "volume": 10869250.0}, {"date": "2020-04-06", "close": 31.18, "volume": 14731910.0}, {"date": "2020-04-07", "close": 31.62, "volume": 10602490.0}, {"date": "2020-04-08", "close": 33.01, "volume": 12044510.0}, {"date": "2020-04-09", "close": 33.83, "volume": 13558600.0}, {"date": "2020-04-13", "close": 34.76, "volume": 13792280.0}, {"date": "2020-04-14", "close": 35.74, "volume": 14583120.0}, {"date": "2020-04-15", "close": 36.19, "volume": 10651530.0}, {"date": "2020-04-16", "close": 37.22, "volume": 11205780.0}, {"date": "2020-04-17", "close": 37.455, "volume": 15513650.0}, {"date": "2020-04-20", "close": 37.64, "volume": 12663800.0}, {"date": "2020-04-21", "close": 37.61, "volume": 12259560.0}, {"date": "2020-04-22", "close": 38.25, "volume": 9823860.0}, {"date": "2020-04-23", "close": 37.91, "volume": 15276070.0}, {"date": "2020-04-24", "close": 39.35, "volume": 16896110.0}, {"date": "2020-04-27", "close": 39.63, "volume": 11090180.0}, {"date": "2020-04-28", "close": 39.08, "volume": 16170410.0}, {"date": "2020-04-29", "close": 39.03, "volume": 17989640.0}, {"date": "2020-04-30", "close": 39.83, "volume": 18279470.0}, {"date": "2020-05-01", "close": 39.25, "volume": 13894680.0}, {"date": "2020-05-04", "close": 39.83, "volume": 10220300.0}, {"date": "2020-05-05", "close": 40.32, "volume": 12414260.0}, {"date": "2020-05-06", "close": 40.95, "volume": 11026380.0}, {"date": "2020-05-07", "close": 41.37, "volume": 12589040.0}, {"date": "2020-05-08", "close": 42.15, "volume": 8946445.0}, {"date": "2020-05-11", "close": 42.13, "volume": 13731880.0}, {"date": "2020-05-12", "close": 42.0, "volume": 9548369.0}, {"date": "2020-05-13", "close": 41.58, "volume": 11042150.0}, {"date": "2020-05-14", "close": 42.035, "volume": 11165410.0}, {"date": "2020-05-15", "close": 42.11, "volume": 13183200.0}, {"date": "2020-05-18", "close": 42.5, "volume": 8882200.0}, {"date": "2020-05-19", "close": 42.4, "volume": 13574030.0}, {"date": "2020-05-20", "close": 42.71, "volume": 9282465.0}, {"date": "2020-05-21", "close": 42.47, "volume": 8281748.0}, {"date": "2020-05-22", "close": 43.45, "volume": 9879658.0}, {"date": "2020-05-26", "close": 43.36, "volume": 9548905.0}, {"date": "2020-05-27", "close": 44.15, "volume": 8706456.0}, {"date": "2020-05-28", "close": 44.23, "volume": 12476810.0}, {"date": "2020-05-29", "close": 45.54, "volume": 18741860.0}, {"date": "2020-06-01", "close": 45.2, "volume": 8934883.0}, {"date": "2020-06-02", "close": 45.98, "volume": 9959126.0}, {"date": "2020-06-03", "close": 46.45, "volume": 7599225.0}, {"date": "2020-06-04", "close": 49.36, "volume": 32274630.0}, {"date": "2020-06-05", "close": 48.82, "volume": 16332640.0}, {"date": "2020-06-08", "close": 48.72, "volume": 12182640.0}, {"date": "2020-06-09", "close": 49.75, "volume": 9699811.0}, {"date": "2020-06-10", "close": 49.25, "volume": 10545920.0}, {"date": "2020-06-11", "close": 47.94, "volume": 10563930.0}, {"date": "2020-06-12", "close": 47.66, "volume": 10056510.0}, {"date": "2020-06-15", "close": 47.89, "volume": 12466090.0}, {"date": "2020-06-16", "close": 48.12, "volume": 9643795.0}, {"date": "2020-06-17", "close": 48.43, "volume": 9692410.0}, {"date": "2020-06-18", "close": 48.44, "volume": 11344050.0}, {"date": "2020-06-19", "close": 48.29, "volume": 36555730.0}, {"date": "2020-06-22", "close": 49.16, "volume": 9223483.0}, {"date": "2020-06-23", "close": 49.8, "volume": 12289350.0}, {"date": "2020-06-24", "close": 48.77, "volume": 13009020.0}, {"date": "2020-06-25", "close": 49.4, "volume": 10268720.0}, {"date": "2020-06-26", "close": 50.89, "volume": 17762360.0}, {"date": "2020-06-29", "close": 51.31, "volume": 8933915.0}, {"date": "2020-06-30", "close": 52.45, "volume": 10559860.0}, {"date": "2020-07-01", "close": 52.96, "volume": 12880200.0}, {"date": "2020-07-02", "close": 54.36, "volume": 8468403.0}, {"date": "2020-07-06", "close": 56.17, "volume": 9889263.0}, {"date": "2020-07-07", "close": 57.0, "volume": 10641780.0}, {"date": "2020-07-08", "close": 58.27, "volume": 11127230.0}, {"date": "2020-07-09", "close": 59.22, "volume": 15414550.0}, {"date": "2020-07-10", "close": 59.27, "volume": 11750740.0}, {"date": "2020-07-13", "close": 58.3, "volume": 13128060.0}, {"date": "2020-07-14", "close": 59.08, "volume": 10053990.0}, {"date": "2020-07-15", "close": 58.39, "volume": 10724820.0}, {"date": "2020-07-16", "close": 58.65, "volume": 7231169.0}, {"date": "2020-07-17", "close": 58.13, "volume": 6629608.0}, {"date": "2020-07-20", "close": 58.47, "volume": 6417149.0}, {"date": "2020-07-21", "close": 56.59, "volume": 18075510.0}, {"date": "2020-07-22", "close": 56.34, "volume": 9139768.0}, {"date": "2020-07-23", "close": 55.15, "volume": 9819226.0}, {"date": "2020-07-24", "close": 55.12, "volume": 6509620.0}, {"date": "2020-07-27", "close": 57.23, "volume": 7820682.0}, {"date": "2020-07-28", "close": 56.35, "volume": 11066830.0}, {"date": "2020-07-29", "close": 54.53, "volume": 14250510.0}, {"date": "2020-07-30", "close": 54.72, "volume": 8018272.0}, {"date": "2020-07-31", "close": 55.28, "volume": 8942293.0}, {"date": "2020-08-03", "close": 56.57, "volume": 8830726.0}, {"date": "2020-08-04", "close": 56.33, "volume": 6120688.0}, {"date": "2020-08-05", "close": 56.66, "volume": 6974308.0}, {"date": "2020-08-06", "close": 55.08, "volume": 8657472.0}, {"date": "2020-08-07", "close": 55.21, "volume": 6369480.0}, {"date": "2020-08-10", "close": 54.37, "volume": 6268438.0}, {"date": "2020-08-11", "close": 54.29, "volume": 9325542.0}, {"date": "2020-08-12", "close": 55.49, "volume": 6977569.0}, {"date": "2020-08-13", "close": 56.28, "volume": 8206341.0}, {"date": "2020-08-14", "close": 56.29, "volume": 6253189.0}, {"date": "2020-08-17", "close": 57.35, "volume": 5689921.0}, {"date": "2020-08-18", "close": 57.03, "volume": 4807090.0}, {"date": "2020-08-19", "close": 57.71, "volume": 7208619.0}, {"date": "2020-08-20", "close": 57.66, "volume": 6458353.0}, {"date": "2020-08-21", "close": 58.205, "volume": 6784603.0}, {"date": "2020-08-24", "close": 58.78, "volume": 6053230.0}, {"date": "2020-08-25", "close": 58.05, "volume": 4983189.0}, {"date": "2020-08-26", "close": 58.58, "volume": 6498770.0}, {"date": "2020-08-27", "close": 56.31, "volume": 8112935.0}, {"date": "2020-08-28", "close": 54.27, "volume": 12445470.0}, {"date": "2020-08-31", "close": 54.78, "volume": 13417200.0}, {"date": "2020-09-01", "close": 53.65, "volume": 10127520.0}, {"date": "2020-09-02", "close": 55.085, "volume": 10896260.0}, {"date": "2020-09-03", "close": 53.16, "volume": 10157680.0}, {"date": "2020-09-04", "close": 52.54, "volume": 9971559.0}, {"date": "2020-09-08", "close": 51.53, "volume": 12745060.0}, {"date": "2020-09-09", "close": 53.44, "volume": 8912076.0}, {"date": "2020-09-10", "close": 52.32, "volume": 7080713.0}, {"date": "2020-09-11", "close": 52.77, "volume": 7224692.0}, {"date": "2020-09-14", "close": 52.3, "volume": 7417759.0}, {"date": "2020-09-15", "close": 51.78, "volume": 7749957.0}, {"date": "2020-09-16", "close": 50.42, "volume": 9394266.0}, {"date": "2020-09-17", "close": 48.64, "volume": 15676170.0}, {"date": "2020-09-18", "close": 48.61, "volume": 10017380.0}, {"date": "2020-09-21", "close": 50.14, "volume": 9097420.0}, {"date": "2020-09-22", "close": 50.92, "volume": 6906312.0}, {"date": "2020-09-23", "close": 50.68, "volume": 6502950.0}, {"date": "2020-09-24", "close": 51.78, "volume": 8182495.0}, {"date": "2020-09-25", "close": 52.48, "volume": 6852738.0}, {"date": "2020-09-28", "close": 54.04, "volume": 6507170.0}, {"date": "2020-09-29", "close": 52.65, "volume": 7029265.0}, {"date": "2020-09-30", "close": 52.1, "volume": 9083931.0}, {"date": "2020-10-01", "close": 52.38, "volume": 6659601.0}, {"date": "2020-10-02", "close": 51.68, "volume": 5456738.0}, {"date": "2020-10-05", "close": 51.77, "volume": 4954659.0}, {"date": "2020-10-06", "close": 49.66, "volume": 8824842.0}, {"date": "2020-10-07", "close": 50.94, "volume": 6016408.0}, {"date": "2020-10-08", "close": 52.08, "volume": 6746756.0}, {"date": "2020-10-09", "close": 55.45, "volume": 12658340.0}, {"date": "2020-10-12", "close": 55.38, "volume": 8092165.0}, {"date": "2020-10-13", "close": 57.59, "volume": 7445692.0}, {"date": "2020-10-14", "close": 56.46, "volume": 7515293.0}, {"date": "2020-10-15", "close": 55.4, "volume": 6275916.0}, {"date": "2020-10-16", "close": 55.83, "volume": 6167192.0}, {"date": "2020-10-19", "close": 54.32, "volume": 6721190.0}, {"date": "2020-10-20", "close": 54.2, "volume": 6407653.0}, {"date": "2020-10-21", "close": 52.82, "volume": 6557416.0}, {"date": "2020-10-22", "close": 52.29, "volume": 5166576.0}, {"date": "2020-10-23", "close": 53.79, "volume": 5734656.0}, {"date": "2020-10-26", "close": 53.34, "volume": 6597303.0}, {"date": "2020-10-27", "close": 53.55, "volume": 4613049.0}, {"date": "2020-10-28", "close": 53.25, "volume": 9717182.0}, {"date": "2020-10-29", "close": 49.28, "volume": 22526780.0}, {"date": "2020-10-30", "close": 47.63, "volume": 12566220.0}, {"date": "2020-11-02", "close": 47.87, "volume": 10765800.0}, {"date": "2020-11-03", "close": 48.92, "volume": 8909545.0}, {"date": "2020-11-04", "close": 47.82, "volume": 16562130.0}, {"date": "2020-11-05", "close": 49.41, "volume": 10325150.0}, {"date": "2020-11-06", "close": 50.69, "volume": 10244440.0}, {"date": "2020-11-09", "close": 48.32, "volume": 19388020.0}, {"date": "2020-11-10", "close": 46.54, "volume": 15521810.0}, {"date": "2020-11-11", "close": 47.71, "volume": 13142280.0}, {"date": "2020-11-12", "close": 46.59, "volume": 10267540.0}, {"date": "2020-11-13", "close": 48.67, "volume": 12084770.0}, {"date": "2020-11-16", "close": 48.55, "volume": 14933350.0}, {"date": "2020-11-17", "close": 48.33, "volume": 9892613.0}, {"date": "2020-11-18", "close": 48.53, "volume": 12734060.0}, {"date": "2020-11-19", "close": 49.78, "volume": 12012190.0}, {"date": "2020-11-20", "close": 48.99, "volume": 10521530.0}, {"date": "2020-11-23", "close": 49.9, "volume": 9421401.0}, {"date": "2020-11-24", "close": 50.53, "volume": 7223267.0}, {"date": "2020-11-25", "close": 50.45, "volume": 4438875.0}, {"date": "2020-11-27", "close": 51.34, "volume": 3604040.0}, {"date": "2020-11-30", "close": 50.43, "volume": 10743230.0}, {"date": "2020-12-01", "close": 50.52, "volume": 7161528.0}, {"date": "2020-12-02", "close": 51.35, "volume": 9281900.0}, {"date": "2020-12-03", "close": 50.29, "volume": 5354235.0}, {"date": "2020-12-04", "close": 50.97, "volume": 4791038.0}, {"date": "2020-12-07", "close": 50.03, "volume": 5132246.0}, {"date": "2020-12-08", "close": 49.89, "volume": 7091510.0}, {"date": "2020-12-09", "close": 49.5, "volume": 6794469.0}, {"date": "2020-12-10", "close": 49.6, "volume": 4344046.0}, {"date": "2020-12-11", "close": 49.13, "volume": 4549638.0}, {"date": "2020-12-14", "close": 49.57, "volume": 9127370.0}, {"date": "2020-12-15", "close": 52.08, "volume": 7780397.0}, {"date": "2020-12-16", "close": 53.65, "volume": 12846710.0}, {"date": "2020-12-17", "close": 53.05, "volume": 6195674.0}, {"date": "2020-12-18", "close": 53.06, "volume": 10943140.0}, {"date": "2020-12-21", "close": 51.57, "volume": 6082303.0}, {"date": "2020-12-22", "close": 51.62, "volume": 6216128.0}, {"date": "2020-12-23", "close": 51.13, "volume": 4739607.0}, {"date": "2020-12-24", "close": 50.12, "volume": 2718524.0}, {"date": "2020-12-28", "close": 50.24, "volume": 6187361.0}, {"date": "2020-12-29", "close": 50.86, "volume": 4796748.0}, {"date": "2020-12-30", "close": 50.55, "volume": 8618922.0}, {"date": "2020-12-31", "close": 50.25, "volume": 3597307.0}, {"date": "2021-01-04", "close": 51.5, "volume": 7843511.0}, {"date": "2021-01-05", "close": 52.03, "volume": 10002450.0}, {"date": "2021-01-06", "close": 53.22, "volume": 9911363.0}, {"date": "2021-01-07", "close": 53.06, "volume": 7349028.0}, {"date": "2021-01-08", "close": 54.48, "volume": 6298601.0}, {"date": "2021-01-11", "close": 53.93, "volume": 6956310.0}, {"date": "2021-01-12", "close": 56.04, "volume": 11825910.0}, {"date": "2021-01-13", "close": 55.71, "volume": 8185101.0}, {"date": "2021-01-14", "close": 55.27, "volume": 6937900.0}, {"date": "2021-01-15", "close": 55.42, "volume": 9710614.0}, {"date": "2021-01-19", "close": 56.98, "volume": 8942429.0}, {"date": "2021-01-20", "close": 56.17, "volume": 4798203.0}, {"date": "2021-01-21", "close": 56.4, "volume": 5265856.0}, {"date": "2021-01-22", "close": 56.46, "volume": 3317167.0}, {"date": "2021-01-25", "close": 57.25, "volume": 9818939.0}, {"date": "2021-01-26", "close": 59.17, "volume": 8394659.0}, {"date": "2021-01-27", "close": 58.35, "volume": 10645110.0}, {"date": "2021-01-28", "close": 56.44, "volume": 11679610.0}, {"date": "2021-01-29", "close": 56.51, "volume": 10923290.0}, {"date": "2021-02-01", "close": 58.47, "volume": 7476223.0}, {"date": "2021-02-02", "close": 57.33, "volume": 8580889.0}, {"date": "2021-02-03", "close": 58.04, "volume": 10673270.0}, {"date": "2021-02-04", "close": 61.12, "volume": 29410670.0}, {"date": "2021-02-05", "close": 62.23, "volume": 12711710.0}, {"date": "2021-02-08", "close": 63.84, "volume": 9787868.0}, {"date": "2021-02-09", "close": 62.23, "volume": 5036384.0}, {"date": "2021-02-10", "close": 62.32, "volume": 4470858.0}, {"date": "2021-02-11", "close": 62.31, "volume": 3660146.0}, {"date": "2021-02-12", "close": 63.01, "volume": 5621774.0}, {"date": "2021-02-16", "close": 62.865, "volume": 5559754.0}, {"date": "2021-02-17", "close": 63.05, "volume": 4179424.0}, {"date": "2021-02-18", "close": 62.8, "volume": 5963760.0}, {"date": "2021-02-19", "close": 61.98, "volume": 5462514.0}, {"date": "2021-02-22", "close": 61.56, "volume": 5252920.0}, {"date": "2021-02-23", "close": 61.37, "volume": 5826485.0}, {"date": "2021-02-24", "close": 59.38, "volume": 8049950.0}, {"date": "2021-02-25", "close": 56.98, "volume": 7868324.0}, {"date": "2021-02-26", "close": 56.42, "volume": 9013997.0}, {"date": "2021-03-01", "close": 58.48, "volume": 6154507.0}, {"date": "2021-03-02", "close": 56.99, "volume": 7646674.0}, {"date": "2021-03-03", "close": 54.6, "volume": 11055550.0}, {"date": "2021-03-04", "close": 53.34, "volume": 9940351.0}, {"date": "2021-03-05", "close": 53.76, "volume": 8395102.0}, {"date": "2021-03-08", "close": 53.49, "volume": 7622111.0}, {"date": "2021-03-09", "close": 56.17, "volume": 8406976.0}, {"date": "2021-03-10", "close": 55.34, "volume": 7202558.0}, {"date": "2021-03-11", "close": 56.24, "volume": 5887998.0}, {"date": "2021-03-12", "close": 55.8, "volume": 5025837.0}, {"date": "2021-03-15", "close": 57.67, "volume": 5862094.0}, {"date": "2021-03-16", "close": 57.42, "volume": 5873583.0}, {"date": "2021-03-17", "close": 59.0, "volume": 6788449.0}, {"date": "2021-03-18", "close": 58.9, "volume": 6547623.0}, {"date": "2021-03-19", "close": 59.73, "volume": 10317940.0}, {"date": "2021-03-22", "close": 60.29, "volume": 6584081.0}, {"date": "2021-03-23", "close": 60.31, "volume": 5959428.0}, {"date": "2021-03-24", "close": 57.64, "volume": 7141900.0}, {"date": "2021-03-25", "close": 58.09, "volume": 5705597.0}, {"date": "2021-03-26", "close": 60.83, "volume": 7409597.0}, {"date": "2021-03-29", "close": 59.85, "volume": 7090352.0}, {"date": "2021-03-30", "close": 60.32, "volume": 5400645.0}, {"date": "2021-03-31", "close": 61.24, "volume": 8516830.0}, {"date": "2021-04-01", "close": 63.11, "volume": 5210136.0}, {"date": "2021-04-05", "close": 63.69, "volume": 6672791.0}, {"date": "2021-04-06", "close": 62.52, "volume": 6396883.0}, {"date": "2021-04-07", "close": 61.76, "volume": 5848300.0}, {"date": "2021-04-08", "close": 62.19, "volume": 3948394.0}, {"date": "2021-04-09", "close": 62.47, "volume": 3801019.0}, {"date": "2021-04-12", "close": 62.64, "volume": 5003595.0}, {"date": "2021-04-13", "close": 63.82, "volume": 5264929.0}, {"date": "2021-04-14", "close": 62.79, "volume": 9522826.0}, {"date": "2021-04-15", "close": 64.36, "volume": 4677553.0}, {"date": "2021-04-16", "close": 64.93, "volume": 4650464.0}, {"date": "2021-04-19", "close": 63.79, "volume": 5285783.0}, {"date": "2021-04-20", "close": 61.79, "volume": 5506306.0}, {"date": "2021-04-21", "close": 61.78, "volume": 5091865.0}, {"date": "2021-04-22", "close": 60.74, "volume": 6849102.0}, {"date": "2021-04-23", "close": 60.91, "volume": 5073020.0}, {"date": "2021-04-26", "close": 61.58, "volume": 4539307.0}, {"date": "2021-04-27", "close": 61.7, "volume": 5577552.0}, {"date": "2021-04-28", "close": 62.32, "volume": 7814148.0}, {"date": "2021-04-29", "close": 56.07, "volume": 31081970.0}, {"date": "2021-04-30", "close": 55.79, "volume": 10069310.0}, {"date": "2021-05-03", "close": 58.15, "volume": 12472620.0}, {"date": "2021-05-04", "close": 57.69, "volume": 9736859.0}, {"date": "2021-05-05", "close": 58.24, "volume": 7002822.0}, {"date": "2021-05-06", "close": 58.82, "volume": 7583007.0}, {"date": "2021-05-07", "close": 59.78, "volume": 10347460.0}, {"date": "2021-05-10", "close": 61.44, "volume": 11628700.0}, {"date": "2021-05-11", "close": 60.43, "volume": 11344450.0}, {"date": "2021-05-12", "close": 58.28, "volume": 8763051.0}, {"date": "2021-05-13", "close": 58.74, "volume": 6389379.0}, {"date": "2021-05-14", "close": 60.86, "volume": 6565204.0}, {"date": "2021-05-17", "close": 61.69, "volume": 6891516.0}, {"date": "2021-05-18", "close": 61.29, "volume": 6110783.0}, {"date": "2021-05-19", "close": 59.79, "volume": 8050272.0}, {"date": "2021-05-20", "close": 59.47, "volume": 8104593.0}, {"date": "2021-05-21", "close": 61.02, "volume": 11192190.0}, {"date": "2021-05-24", "close": 60.97, "volume": 5735079.0}, {"date": "2021-05-25", "close": 61.3, "volume": 6069940.0}, {"date": "2021-05-26", "close": 61.44, "volume": 6710753.0}, {"date": "2021-05-27", "close": 59.51, "volume": 19669720.0}, {"date": "2021-05-28", "close": 60.88, "volume": 10887620.0}, {"date": "2021-06-01", "close": 61.37, "volume": 5640861.0}, {"date": "2021-06-02", "close": 63.41, "volume": 10598270.0}, {"date": "2021-06-03", "close": 64.07, "volume": 7219237.0}, {"date": "2021-06-04", "close": 65.23, "volume": 8978003.0}, {"date": "2021-06-07", "close": 65.45, "volume": 6123599.0}, {"date": "2021-06-08", "close": 65.8, "volume": 5712310.0}, {"date": "2021-06-09", "close": 65.96, "volume": 6124375.0}, {"date": "2021-06-10", "close": 66.75, "volume": 5789039.0}, {"date": "2021-06-11", "close": 67.13, "volume": 5849463.0}, {"date": "2021-06-14", "close": 65.89, "volume": 6944349.0}, {"date": "2021-06-15", "close": 65.96, "volume": 5011353.0}, {"date": "2021-06-16", "close": 66.09, "volume": 5626187.0}, {"date": "2021-06-17", "close": 65.33, "volume": 6398546.0}, {"date": "2021-06-18", "close": 63.26, "volume": 11438730.0}, {"date": "2021-06-21", "close": 64.4, "volume": 6483904.0}, {"date": "2021-06-22", "close": 64.89, "volume": 5311268.0}, {"date": "2021-06-23", "close": 65.3, "volume": 4462058.0}, {"date": "2021-06-24", "close": 66.57, "volume": 5522496.0}, {"date": "2021-06-25", "close": 67.9, "volume": 8999367.0}, {"date": "2021-06-28", "close": 68.82, "volume": 5413575.0}, {"date": "2021-06-29", "close": 70.49, "volume": 6512970.0}, {"date": "2021-06-30", "close": 70.21, "volume": 7299786.0}, {"date": "2021-07-01", "close": 69.8, "volume": 8519809.0}, {"date": "2021-07-02", "close": 70.08, "volume": 4910250.0}, {"date": "2021-07-06", "close": 69.02, "volume": 6112146.0}, {"date": "2021-07-07", "close": 70.07, "volume": 6019524.0}, {"date": "2021-07-08", "close": 68.65, "volume": 5581827.0}, {"date": "2021-07-09", "close": 69.46, "volume": 5263641.0}, {"date": "2021-07-12", "close": 68.97, "volume": 5629012.0}, {"date": "2021-07-13", "close": 68.74, "volume": 4491765.0}, {"date": "2021-07-14", "close": 68.03, "volume": 6484165.0}, {"date": "2021-07-15", "close": 68.14, "volume": 4577980.0}, {"date": "2021-07-16", "close": 68.18, "volume": 4279106.0}, {"date": "2021-07-19", "close": 68.53, "volume": 6464350.0}, {"date": "2021-07-20", "close": 69.57, "volume": 6223929.0}, {"date": "2021-07-21", "close": 69.86, "volume": 6082554.0}, {"date": "2021-07-22", "close": 72.06, "volume": 8802193.0}, {"date": "2021-07-23", "close": 73.54, "volume": 6700455.0}, {"date": "2021-07-26", "close": 73.26, "volume": 7653900.0}, {"date": "2021-07-27", "close": 72.29, "volume": 8159373.0}, {"date": "2021-07-28", "close": 72.89, "volume": 5141052.0}, {"date": "2021-07-29", "close": 73.41, "volume": 4963149.0}, {"date": "2021-07-30", "close": 68.21, "volume": 11995260.0}, {"date": "2021-08-02", "close": 68.63, "volume": 6785149.0}, {"date": "2021-08-03", "close": 68.01, "volume": 5997944.0}, {"date": "2021-08-04", "close": 68.0, "volume": 6715916.0}, {"date": "2021-08-05", "close": 67.28, "volume": 9926204.0}, {"date": "2021-08-06", "close": 65.49, "volume": 8888335.0}, {"date": "2021-08-09", "close": 65.35, "volume": 7186357.0}, {"date": "2021-08-10", "close": 67.31, "volume": 7358923.0}, {"date": "2021-08-11", "close": 68.02, "volume": 10104410.0}, {"date": "2021-08-12", "close": 68.89, "volume": 10680440.0}, {"date": "2021-08-13", "close": 74.02, "volume": 17907610.0}, {"date": "2021-08-16", "close": 75.25, "volume": 12694020.0}, {"date": "2021-08-17", "close": 72.84, "volume": 9422840.0}, {"date": "2021-08-18", "close": 72.83, "volume": 6536394.0}, {"date": "2021-08-19", "close": 72.83, "volume": 5607281.0}, {"date": "2021-08-20", "close": 73.36, "volume": 5398789.0}, {"date": "2021-08-23", "close": 73.2, "volume": 5044717.0}, {"date": "2021-08-24", "close": 72.84, "volume": 6132265.0}, {"date": "2021-08-25", "close": 74.16, "volume": 5052561.0}, {"date": "2021-08-26", "close": 75.64, "volume": 5539669.0}, {"date": "2021-08-27", "close": 76.41, "volume": 5093508.0}, {"date": "2021-08-30", "close": 77.55, "volume": 5541738.0}, {"date": "2021-08-31", "close": 76.74, "volume": 6806261.0}, {"date": "2021-09-01", "close": 76.15, "volume": 5740481.0}, {"date": "2021-09-02", "close": 76.49, "volume": 5031017.0}, {"date": "2021-09-03", "close": 76.53, "volume": 4437792.0}, {"date": "2021-09-07", "close": 74.71, "volume": 6041310.0}, {"date": "2021-09-08", "close": 73.93, "volume": 6351325.0}, {"date": "2021-09-09", "close": 73.0, "volume": 5164427.0}, {"date": "2021-09-10", "close": 72.56, "volume": 5393137.0}, {"date": "2021-09-13", "close": 72.67, "volume": 5768636.0}, {"date": "2021-09-14", "close": 71.39, "volume": 6576807.0}, {"date": "2021-09-15", "close": 73.99, "volume": 10771100.0}, {"date": "2021-09-16", "close": 74.7, "volume": 6630312.0}, {"date": "2021-09-17", "close": 74.11, "volume": 8874889.0}, {"date": "2021-09-20", "close": 72.87, "volume": 9841486.0}, {"date": "2021-09-21", "close": 72.12, "volume": 5375285.0}, {"date": "2021-09-22", "close": 73.21, "volume": 4028670.0}, {"date": "2021-09-23", "close": 73.51, "volume": 4128848.0}, {"date": "2021-09-24", "close": 72.99, "volume": 3486777.0}, {"date": "2021-09-27", "close": 73.67, "volume": 4268685.0}, {"date": "2021-09-28", "close": 71.26, "volume": 5379807.0}, {"date": "2021-09-29", "close": 69.97, "volume": 5621521.0}, {"date": "2021-09-30", "close": 69.67, "volume": 3927253.0}, {"date": "2021-10-01", "close": 69.91, "volume": 4069134.0}, {"date": "2021-10-04", "close": 68.47, "volume": 4648378.0}, {"date": "2021-10-05", "close": 69.97, "volume": 3932747.0}, {"date": "2021-10-06", "close": 71.54, "volume": 4866998.0}, {"date": "2021-10-07", "close": 74.17, "volume": 7309180.0}, {"date": "2021-10-08", "close": 75.05, "volume": 4672839.0}, {"date": "2021-10-11", "close": 74.5, "volume": 2817859.0}, {"date": "2021-10-12", "close": 74.67, "volume": 3408381.0}, {"date": "2021-10-13", "close": 74.9, "volume": 2929525.0}, {"date": "2021-10-14", "close": 74.68, "volume": 4770057.0}, {"date": "2021-10-15", "close": 74.9, "volume": 4358548.0}, {"date": "2021-10-18", "close": 74.25, "volume": 5730048.0}, {"date": "2021-10-19", "close": 74.72, "volume": 3425809.0}, {"date": "2021-10-20", "close": 75.97, "volume": 5201692.0}, {"date": "2021-10-21", "close": 76.21, "volume": 3615466.0}, {"date": "2021-10-22", "close": 80.59, "volume": 11047530.0}, {"date": "2021-10-25", "close": 80.57, "volume": 6299553.0}, {"date": "2021-10-26", "close": 78.5, "volume": 6145664.0}, {"date": "2021-10-27", "close": 77.66, "volume": 7896527.0}, {"date": "2021-10-28", "close": 72.41, "volume": 17831750.0}, {"date": "2021-10-29", "close": 76.72, "volume": 16714320.0}, {"date": "2021-11-01", "close": 76.3, "volume": 7915663.0}, {"date": "2021-11-02", "close": 74.9, "volume": 7002322.0}, {"date": "2021-11-03", "close": 75.45, "volume": 9462680.0}, {"date": "2021-11-04", "close": 76.28, "volume": 5958196.0}, {"date": "2021-11-05", "close": 75.57, "volume": 4692850.0}, {"date": "2021-11-08", "close": 73.76, "volume": 8320488.0}, {"date": "2021-11-09", "close": 73.96, "volume": 8317799.0}, {"date": "2021-11-10", "close": 73.23, "volume": 6126591.0}, {"date": "2021-11-11", "close": 73.3, "volume": 4201145.0}, {"date": "2021-11-12", "close": 73.91, "volume": 3793610.0}, {"date": "2021-11-15", "close": 74.21, "volume": 5079476.0}, {"date": "2021-11-16", "close": 75.89, "volume": 6200423.0}, {"date": "2021-11-17", "close": 73.38, "volume": 6393343.0}, {"date": "2021-11-18", "close": 74.72, "volume": 9834289.0}, {"date": "2021-11-19", "close": 74.63, "volume": 5573805.0}, {"date": "2021-11-22", "close": 73.57, "volume": 4577106.0}, {"date": "2021-11-23", "close": 71.65, "volume": 10521550.0}, {"date": "2021-11-24", "close": 72.66, "volume": 4675212.0}, {"date": "2021-11-26", "close": 72.47, "volume": 4121923.0}, {"date": "2021-11-29", "close": 70.55, "volume": 7789499.0}, {"date": "2021-11-30", "close": 67.46, "volume": 21869080.0}, {"date": "2021-12-01", "close": 66.81, "volume": 11859720.0}, {"date": "2021-12-02", "close": 67.48, "volume": 8384881.0}, {"date": "2021-12-03", "close": 67.05, "volume": 10336630.0}, {"date": "2021-12-06", "close": 66.07, "volume": 6413139.0}, {"date": "2021-12-07", "close": 67.23, "volume": 6224509.0}, {"date": "2021-12-08", "close": 67.16, "volume": 6751941.0}, {"date": "2021-12-09", "close": 66.6, "volume": 4523754.0}, {"date": "2021-12-10", "close": 66.89, "volume": 7593727.0}, {"date": "2021-12-13", "close": 66.69, "volume": 6043699.0}, {"date": "2021-12-14", "close": 65.85, "volume": 9297812.0}, {"date": "2021-12-15", "close": 65.61, "volume": 10196360.0}, {"date": "2021-12-16", "close": 64.04, "volume": 8521352.0}, {"date": "2021-12-17", "close": 64.03, "volume": 19372680.0}, {"date": "2021-12-20", "close": 63.79, "volume": 8123718.0}, {"date": "2021-12-21", "close": 63.71, "volume": 9835736.0}, {"date": "2021-12-22", "close": 63.94, "volume": 5835919.0}, {"date": "2021-12-23", "close": 64.89, "volume": 6045397.0}, {"date": "2021-12-27", "close": 65.66, "volume": 6050452.0}, {"date": "2021-12-28", "close": 66.08, "volume": 5534908.0}, {"date": "2021-12-29", "close": 66.46, "volume": 3654604.0}, {"date": "2021-12-30", "close": 66.78, "volume": 3673553.0}, {"date": "2021-12-31", "close": 66.5, "volume": 5935778.0}, {"date": "2022-01-03", "close": 66.8, "volume": 6685654.0}, {"date": "2022-01-04", "close": 65.14, "volume": 7527336.0}, {"date": "2022-01-05", "close": 64.49, "volume": 7440725.0}, {"date": "2022-01-06", "close": 66.81, "volume": 8218382.0}, {"date": "2022-01-07", "close": 66.32, "volume": 5000956.0}, {"date": "2022-01-10", "close": 64.57, "volume": 6684049.0}, {"date": "2022-01-11", "close": 66.43, "volume": 3811147.0}, {"date": "2022-01-12", "close": 64.32, "volume": 5426022.0}, {"date": "2022-01-13", "close": 63.28, "volume": 4416900.0}, {"date": "2022-01-14", "close": 63.45, "volume": 6192221.0}, {"date": "2022-01-18", "close": 61.61, "volume": 7163920.0}, {"date": "2022-01-19", "close": 62.29, "volume": 6721775.0}, {"date": "2022-01-20", "close": 60.71, "volume": 5352535.0}, {"date": "2022-01-21", "close": 59.54, "volume": 7742161.0}, {"date": "2022-01-24", "close": 59.66, "volume": 9319493.0}, {"date": "2022-01-25", "close": 58.18, "volume": 7635930.0}, {"date": "2022-01-26", "close": 57.71, "volume": 7599830.0}, {"date": "2022-01-27", "close": 56.7, "volume": 4948479.0}, {"date": "2022-01-28", "close": 57.54, "volume": 5027345.0}, {"date": "2022-01-31", "close": 60.07, "volume": 9059308.0}, {"date": "2022-02-01", "close": 60.48, "volume": 4080626.0}, {"date": "2022-02-02", "close": 58.54, "volume": 8826229.0}, {"date": "2022-02-03", "close": 57.19, "volume": 6287353.0}, {"date": "2022-02-04", "close": 59.29, "volume": 10587070.0}, {"date": "2022-02-07", "close": 58.7, "volume": 5718351.0}, {"date": "2022-02-08", "close": 59.73, "volume": 3770723.0}, {"date": "2022-02-09", "close": 60.61, "volume": 3448799.0}, {"date": "2022-02-10", "close": 58.81, "volume": 3976438.0}, {"date": "2022-02-11", "close": 58.38, "volume": 5897311.0}, {"date": "2022-02-14", "close": 58.18, "volume": 5714564.0}, {"date": "2022-02-15", "close": 59.93, "volume": 3803826.0}, {"date": "2022-02-16", "close": 57.65, "volume": 5201794.0}, {"date": "2022-02-17", "close": 55.76, "volume": 5659313.0}, {"date": "2022-02-18", "close": 55.46, "volume": 7219816.0}, {"date": "2022-02-22", "close": 55.15, "volume": 6950999.0}, {"date": "2022-02-23", "close": 54.59, "volume": 11482480.0}, {"date": "2022-02-24", "close": 55.44, "volume": 24110820.0}, {"date": "2022-02-25", "close": 54.6, "volume": 8340183.0}, {"date": "2022-02-28", "close": 54.59, "volume": 9281347.0}, {"date": "2022-03-01", "close": 54.35, "volume": 9298975.0}, {"date": "2022-03-02", "close": 55.09, "volume": 8496734.0}, {"date": "2022-03-03", "close": 54.42, "volume": 6139199.0}, {"date": "2022-03-04", "close": 55.66, "volume": 8300801.0}, {"date": "2022-03-07", "close": 54.85, "volume": 9961662.0}, {"date": "2022-03-08", "close": 53.31, "volume": 9548989.0}, {"date": "2022-03-09", "close": 53.06, "volume": 10250420.0}, {"date": "2022-03-10", "close": 52.36, "volume": 18926210.0}, {"date": "2022-03-11", "close": 50.06, "volume": 9217656.0}, {"date": "2022-03-14", "close": 52.09, "volume": 9205630.0}, {"date": "2022-03-15", "close": 53.94, "volume": 8927371.0}, {"date": "2022-03-16", "close": 54.77, "volume": 7561530.0}, {"date": "2022-03-17", "close": 55.67, "volume": 5974100.0}, {"date": "2022-03-18", "close": 56.02, "volume": 10588520.0}, {"date": "2022-03-21", "close": 55.32, "volume": 5918478.0}, {"date": "2022-03-22", "close": 55.75, "volume": 7120376.0}, {"date": "2022-03-23", "close": 55.6, "volume": 5329020.0}, {"date": "2022-03-24", "close": 57.23, "volume": 6893128.0}, {"date": "2022-03-25", "close": 57.42, "volume": 6240871.0}, {"date": "2022-03-28", "close": 58.78, "volume": 7156428.0}, {"date": "2022-03-29", "close": 60.21, "volume": 5341186.0}, {"date": "2022-03-30", "close": 59.36, "volume": 5942950.0}, {"date": "2022-03-31", "close": 57.26, "volume": 9380744.0}, {"date": "2022-04-01", "close": 57.71, "volume": 4950113.0}, {"date": "2022-04-04", "close": 56.73, "volume": 6653880.0}, {"date": "2022-04-05", "close": 56.4, "volume": 5040637.0}, {"date": "2022-04-06", "close": 54.12, "volume": 6359587.0}, {"date": "2022-04-07", "close": 54.38, "volume": 4998803.0}, {"date": "2022-04-08", "close": 55.03, "volume": 3747483.0}, {"date": "2022-04-11", "close": 54.89, "volume": 4101940.0}, {"date": "2022-04-12", "close": 54.24, "volume": 3987493.0}, {"date": "2022-04-13", "close": 55.12, "volume": 3787060.0}, {"date": "2022-04-14", "close": 54.15, "volume": 4452169.0}, {"date": "2022-04-18", "close": 54.56, "volume": 4115398.0}, {"date": "2022-04-19", "close": 55.17, "volume": 4698343.0}, {"date": "2022-04-20", "close": 54.86, "volume": 4937884.0}, {"date": "2022-04-21", "close": 54.77, "volume": 4408847.0}, {"date": "2022-04-22", "close": 53.17, "volume": 4914849.0}, {"date": "2022-04-25", "close": 53.63, "volume": 5503611.0}, {"date": "2022-04-26", "close": 53.1, "volume": 4951721.0}, {"date": "2022-04-27", "close": 52.06, "volume": 4905781.0}, {"date": "2022-04-28", "close": 53.77, "volume": 6008451.0}, {"date": "2022-04-29", "close": 51.92, "volume": 8341284.0}, {"date": "2022-05-02", "close": 53.15, "volume": 6139833.0}, {"date": "2022-05-03", "close": 53.46, "volume": 8059031.0}, {"date": "2022-05-04", "close": 54.42, "volume": 9500161.0}, {"date": "2022-05-05", "close": 48.04, "volume": 19285110.0}, {"date": "2022-05-06", "close": 48.81, "volume": 11281350.0}, {"date": "2022-05-09", "close": 49.26, "volume": 12832110.0}, {"date": "2022-05-10", "close": 48.59, "volume": 7614938.0}, {"date": "2022-05-11", "close": 46.58, "volume": 7085335.0}, {"date": "2022-05-12", "close": 46.16, "volume": 8920426.0}, {"date": "2022-05-13", "close": 46.65, "volume": 6455232.0}, {"date": "2022-05-16", "close": 45.09, "volume": 6940770.0}, {"date": "2022-05-17", "close": 46.92, "volume": 5704516.0}, {"date": "2022-05-18", "close": 44.94, "volume": 5883294.0}, {"date": "2022-05-19", "close": 44.62, "volume": 7668662.0}, {"date": "2022-05-20", "close": 44.31, "volume": 7445787.0}, {"date": "2022-05-23", "close": 45.19, "volume": 6122485.0}, {"date": "2022-05-24", "close": 44.18, "volume": 8315143.0}, {"date": "2022-05-25", "close": 44.81, "volume": 7522276.0}, {"date": "2022-05-26", "close": 46.47, "volume": 6299006.0}, {"date": "2022-05-27", "close": 48.82, "volume": 8695422.0}, {"date": "2022-05-31", "close": 48.67, "volume": 17674860.0}, {"date": "2022-06-01", "close": 46.97, "volume": 7174865.0}, {"date": "2022-06-02", "close": 47.77, "volume": 5287932.0}, {"date": "2022-06-03", "close": 47.09, "volume": 6122196.0}, {"date": "2022-06-06", "close": 47.67, "volume": 5350174.0}, {"date": "2022-06-07", "close": 47.51, "volume": 5114407.0}, {"date": "2022-06-08", "close": 47.68, "volume": 4401853.0}, {"date": "2022-06-09", "close": 46.69, "volume": 5139157.0}, {"date": "2022-06-10", "close": 44.28, "volume": 8764946.0}, {"date": "2022-06-13", "close": 42.93, "volume": 9224549.0}, {"date": "2022-06-14", "close": 42.58, "volume": 5288483.0}, {"date": "2022-06-15", "close": 43.51, "volume": 8232220.0}, {"date": "2022-06-16", "close": 41.08, "volume": 9955065.0}, {"date": "2022-06-17", "close": 42.21, "volume": 21193830.0}, {"date": "2022-06-21", "close": 42.29, "volume": 7628456.0}, {"date": "2022-06-22", "close": 43.13, "volume": 7343146.0}, {"date": "2022-06-23", "close": 42.97, "volume": 5244758.0}, {"date": "2022-06-24", "close": 45.67, "volume": 20444440.0}, {"date": "2022-06-27", "close": 44.38, "volume": 4703394.0}, {"date": "2022-06-28", "close": 42.65, "volume": 5435648.0}, {"date": "2022-06-29", "close": 42.67, "volume": 3517080.0}, {"date": "2022-06-30", "close": 41.67, "volume": 6571892.0}, {"date": "2022-07-01", "close": 42.89, "volume": 4950892.0}, {"date": "2022-07-05", "close": 43.93, "volume": 6413936.0}, {"date": "2022-07-06", "close": 43.72, "volume": 6444067.0}, {"date": "2022-07-07", "close": 43.82, "volume": 6216125.0}, {"date": "2022-07-08", "close": 43.14, "volume": 3716315.0}, {"date": "2022-07-11", "close": 42.83, "volume": 5986844.0}, {"date": "2022-07-12", "close": 43.2, "volume": 4750962.0}, {"date": "2022-07-13", "close": 42.49, "volume": 4439945.0}, {"date": "2022-07-14", "close": 42.03, "volume": 3624764.0}, {"date": "2022-07-15", "close": 43.61, "volume": 6407268.0}, {"date": "2022-07-18", "close": 43.59, "volume": 4544272.0}, {"date": "2022-07-19", "close": 45.38, "volume": 4290579.0}, {"date": "2022-07-20", "close": 46.19, "volume": 4066096.0}, {"date": "2022-07-21", "close": 46.65, "volume": 2964100.0}, {"date": "2022-07-22", "close": 46.68, "volume": 4908423.0}, {"date": "2022-07-25", "close": 46.56, "volume": 4042604.0}, {"date": "2022-07-26", "close": 45.66, "volume": 3834191.0}, {"date": "2022-07-27", "close": 47.18, "volume": 4122996.0}, {"date": "2022-07-28", "close": 48.21, "volume": 4914748.0}, {"date": "2022-07-29", "close": 48.63, "volume": 7241429.0}, {"date": "2022-08-01", "close": 48.94, "volume": 4805884.0}, {"date": "2022-08-02", "close": 48.43, "volume": 5250724.0}, {"date": "2022-08-03", "close": 50.48, "volume": 8749827.0}, {"date": "2022-08-04", "close": 47.87, "volume": 10604500.0}, {"date": "2022-08-05", "close": 47.28, "volume": 5487413.0}, {"date": "2022-08-08", "close": 47.61, "volume": 4786588.0}, {"date": "2022-08-09", "close": 48.0, "volume": 6075128.0}, {"date": "2022-08-10", "close": 48.5, "volume": 4848370.0}, {"date": "2022-08-11", "close": 48.57, "volume": 4582022.0}, {"date": "2022-08-12", "close": 49.44, "volume": 2885801.0}, {"date": "2022-08-15", "close": 48.68, "volume": 3710100.0}, {"date": "2022-08-16", "close": 49.5, "volume": 5314636.0}, {"date": "2022-08-17", "close": 48.57, "volume": 3832350.0}, {"date": "2022-08-18", "close": 48.54, "volume": 3534130.0}, {"date": "2022-08-19", "close": 47.07, "volume": 4377615.0}, {"date": "2022-08-22", "close": 45.39, "volume": 4322513.0}, {"date": "2022-08-23", "close": 45.43, "volume": 4307267.0}, {"date": "2022-08-24", "close": 45.53, "volume": 4212160.0}, {"date": "2022-08-25", "close": 46.59, "volume": 3227778.0}, {"date": "2022-08-26", "close": 44.53, "volume": 3978253.0}, {"date": "2022-08-29", "close": 44.46, "volume": 4539236.0}, {"date": "2022-08-30", "close": 44.45, "volume": 4275050.0}, {"date": "2022-08-31", "close": 44.13, "volume": 7289294.0}, {"date": "2022-09-01", "close": 44.77, "volume": 4660490.0}, {"date": "2022-09-02", "close": 44.11, "volume": 4203055.0}, {"date": "2022-09-06", "close": 43.04, "volume": 6219896.0}, {"date": "2022-09-07", "close": 44.66, "volume": 4814704.0}, {"date": "2022-09-08", "close": 44.25, "volume": 5945798.0}, {"date": "2022-09-09", "close": 45.1, "volume": 4264810.0}, {"date": "2022-09-12", "close": 45.52, "volume": 4737582.0}, {"date": "2022-09-13", "close": 42.79, "volume": 6326522.0}, {"date": "2022-09-14", "close": 42.57, "volume": 7176184.0}, {"date": "2022-09-15", "close": 42.66, "volume": 6821688.0}, {"date": "2022-09-16", "close": 42.0, "volume": 9313680.0}, {"date": "2022-09-19", "close": 41.35, "volume": 6713063.0}, {"date": "2022-09-20", "close": 39.9, "volume": 7587895.0}, {"date": "2022-09-21", "close": 38.93, "volume": 6350487.0}, {"date": "2022-09-22", "close": 38.3, "volume": 5490475.0}, {"date": "2022-09-23", "close": 38.19, "volume": 5161244.0}, {"date": "2022-09-26", "close": 38.13, "volume": 5571660.0}, {"date": "2022-09-27", "close": 37.57, "volume": 5297995.0}, {"date": "2022-09-28", "close": 38.61, "volume": 4452792.0}, {"date": "2022-09-29", "close": 37.69, "volume": 4211758.0}, {"date": "2022-09-30", "close": 36.81, "volume": 5953263.0}, {"date": "2022-10-03", "close": 37.22, "volume": 8930322.0}, {"date": "2022-10-04", "close": 38.67, "volume": 8189850.0}, {"date": "2022-10-05", "close": 39.12, "volume": 7290530.0}, {"date": "2022-10-06", "close": 38.89, "volume": 6471815.0}, {"date": "2022-10-07", "close": 37.55, "volume": 6731561.0}, {"date": "2022-10-10", "close": 37.56, "volume": 5192146.0}, {"date": "2022-10-11", "close": 36.95, "volume": 6222447.0}, {"date": "2022-10-12", "close": 37.13, "volume": 6324305.0}, {"date": "2022-10-13", "close": 37.96, "volume": 7866691.0}, {"date": "2022-10-14", "close": 37.08, "volume": 5716910.0}, {"date": "2022-10-17", "close": 37.85, "volume": 5976091.0}, {"date": "2022-10-18", "close": 38.5, "volume": 5326501.0}, {"date": "2022-10-19", "close": 37.81, "volume": 5097833.0}, {"date": "2022-10-20", "close": 37.62, "volume": 5105248.0}, {"date": "2022-10-21", "close": 38.41, "volume": 4449415.0}, {"date": "2022-10-24", "close": 38.68, "volume": 5899060.0}, {"date": "2022-10-25", "close": 38.97, "volume": 6544224.0}, {"date": "2022-10-26", "close": 39.57, "volume": 5856221.0}, {"date": "2022-10-27", "close": 39.85, "volume": 6130417.0}, {"date": "2022-10-28", "close": 40.32, "volume": 7750528.0}, {"date": "2022-10-31", "close": 39.84, "volume": 6860695.0}, {"date": "2022-11-01", "close": 39.81, "volume": 4960340.0}, {"date": "2022-11-02", "close": 38.06, "volume": 8540514.0}, {"date": "2022-11-03", "close": 38.82, "volume": 14052690.0}, {"date": "2022-11-04", "close": 40.07, "volume": 7329916.0}, {"date": "2022-11-07", "close": 40.58, "volume": 5258348.0}, {"date": "2022-11-08", "close": 41.6, "volume": 7889235.0}, {"date": "2022-11-09", "close": 40.57, "volume": 5208101.0}, {"date": "2022-11-10", "close": 44.66, "volume": 9206002.0}, {"date": "2022-11-11", "close": 46.51, "volume": 7298886.0}, {"date": "2022-11-14", "close": 45.91, "volume": 6188147.0}, {"date": "2022-11-15", "close": 47.02, "volume": 5466785.0}, {"date": "2022-11-16", "close": 45.49, "volume": 5263536.0}, {"date": "2022-11-17", "close": 45.47, "volume": 3622399.0}, {"date": "2022-11-18", "close": 45.68, "volume": 3792217.0}, {"date": "2022-11-21", "close": 44.73, "volume": 4096080.0}, {"date": "2022-11-22", "close": 45.13, "volume": 3817045.0}, {"date": "2022-11-23", "close": 45.23, "volume": 4981667.0}, {"date": "2022-11-25", "close": 45.04, "volume": 2329792.0}, {"date": "2022-11-28", "close": 44.33, "volume": 5878383.0}, {"date": "2022-11-29", "close": 43.77, "volume": 4421407.0}, {"date": "2022-11-30", "close": 45.44, "volume": 8882349.0}, {"date": "2022-12-01", "close": 45.16, "volume": 4785560.0}, {"date": "2022-12-02", "close": 45.2, "volume": 4338004.0}, {"date": "2022-12-05", "close": 43.94, "volume": 4641211.0}, {"date": "2022-12-06", "close": 43.35, "volume": 8691525.0}, {"date": "2022-12-07", "close": 43.16, "volume": 5533242.0}, {"date": "2022-12-08", "close": 43.88, "volume": 3854982.0}, {"date": "2022-12-09", "close": 43.64, "volume": 4083673.0}, {"date": "2022-12-12", "close": 43.72, "volume": 4238077.0}, {"date": "2022-12-13", "close": 43.72, "volume": 5656626.0}, {"date": "2022-12-14", "close": 43.75, "volume": 5659416.0}, {"date": "2022-12-15", "close": 42.29, "volume": 5168379.0}, {"date": "2022-12-16", "close": 41.0, "volume": 14561110.0}, {"date": "2022-12-19", "close": 41.34, "volume": 7817418.0}, {"date": "2022-12-20", "close": 40.97, "volume": 4273276.0}, {"date": "2022-12-21", "close": 41.28, "volume": 4049958.0}, {"date": "2022-12-22", "close": 40.12, "volume": 3930531.0}, {"date": "2022-12-23", "close": 40.17, "volume": 2421287.0}, {"date": "2022-12-27", "close": 40.08, "volume": 3953727.0}, {"date": "2022-12-28", "close": 39.92, "volume": 3551051.0}, {"date": "2022-12-29", "close": 41.82, "volume": 6385433.0}, {"date": "2022-12-30", "close": 41.47, "volume": 4430386.0}, {"date": "2023-01-03", "close": 42.15, "volume": 4494932.0}, {"date": "2023-01-04", "close": 43.09, "volume": 3743475.0}, {"date": "2023-01-05", "close": 43.1, "volume": 3748136.0}, {"date": "2023-01-06", "close": 45.11, "volume": 5293773.0}, {"date": "2023-01-09", "close": 43.52, "volume": 7096351.0}, {"date": "2023-01-10", "close": 45.09, "volume": 4432615.0}, {"date": "2023-01-11", "close": 46.61, "volume": 5456873.0}, {"date": "2023-01-12", "close": 46.43, "volume": 3812232.0}, {"date": "2023-01-13", "close": 46.26, "volume": 3128399.0}, {"date": "2023-01-17", "close": 46.77, "volume": 5214306.0}, {"date": "2023-01-18", "close": 45.98, "volume": 3429481.0}, {"date": "2023-01-19", "close": 45.54, "volume": 5616290.0}, {"date": "2023-01-20", "close": 46.66, "volume": 3435122.0}, {"date": "2023-01-23", "close": 47.66, "volume": 3254721.0}, {"date": "2023-01-24", "close": 46.69, "volume": 4864449.0}, {"date": "2023-01-25", "close": 48.93, "volume": 5955908.0}, {"date": "2023-01-26", "close": 49.16, "volume": 4153264.0}, {"date": "2023-01-27", "close": 49.0, "volume": 3901451.0}, {"date": "2023-01-30", "close": 48.89, "volume": 4066947.0}, {"date": "2023-01-31", "close": 49.5, "volume": 4325298.0}, {"date": "2023-02-01", "close": 50.4, "volume": 4565178.0}, {"date": "2023-02-02", "close": 51.66, "volume": 6390040.0}, {"date": "2023-02-03", "close": 50.66, "volume": 3808211.0}, {"date": "2023-02-06", "close": 49.98, "volume": 3141564.0}, {"date": "2023-02-07", "close": 50.17, "volume": 3538095.0}, {"date": "2023-02-08", "close": 49.16, "volume": 3429668.0}, {"date": "2023-02-09", "close": 48.39, "volume": 3072422.0}, {"date": "2023-02-10", "close": 48.08, "volume": 3745086.0}, {"date": "2023-02-13", "close": 48.93, "volume": 4744263.0}, {"date": "2023-02-14", "close": 48.8, "volume": 3919840.0}, {"date": "2023-02-15", "close": 49.65, "volume": 3708079.0}, {"date": "2023-02-16", "close": 48.66, "volume": 3760478.0}, {"date": "2023-02-17", "close": 48.24, "volume": 5511958.0}, {"date": "2023-02-21", "close": 47.89, "volume": 5947896.0}, {"date": "2023-02-22", "close": 47.85, "volume": 7391945.0}, {"date": "2023-02-23", "close": 45.35, "volume": 12458850.0}, {"date": "2023-02-24", "close": 45.07, "volume": 5795045.0}, {"date": "2023-02-27", "close": 45.8, "volume": 5187685.0}, {"date": "2023-02-28", "close": 45.9, "volume": 5338835.0}, {"date": "2023-03-01", "close": 45.75, "volume": 4236351.0}, {"date": "2023-03-02", "close": 45.58, "volume": 4142739.0}, {"date": "2023-03-03", "close": 46.04, "volume": 3744187.0}, {"date": "2023-03-06", "close": 44.75, "volume": 5972821.0}, {"date": "2023-03-07", "close": 43.98, "volume": 5326595.0}, {"date": "2023-03-08", "close": 44.26, "volume": 6096572.0}, {"date": "2023-03-09", "close": 42.95, "volume": 4091557.0}, {"date": "2023-03-10", "close": 42.04, "volume": 4526942.0}, {"date": "2023-03-13", "close": 41.09, "volume": 5946254.0}, {"date": "2023-03-14", "close": 41.16, "volume": 6368433.0}, {"date": "2023-03-15", "close": 40.81, "volume": 5740756.0}, {"date": "2023-03-16", "close": 41.45, "volume": 6022478.0}, {"date": "2023-03-17", "close": 42.06, "volume": 11506760.0}, {"date": "2023-03-20", "close": 43.04, "volume": 6199781.0}, {"date": "2023-03-21", "close": 43.75, "volume": 6122839.0}, {"date": "2023-03-22", "close": 42.86, "volume": 5088139.0}, {"date": "2023-03-23", "close": 42.45, "volume": 4808655.0}, {"date": "2023-03-24", "close": 42.66, "volume": 4541786.0}, {"date": "2023-03-27", "close": 42.6, "volume": 4040342.0}, {"date": "2023-03-28", "close": 42.87, "volume": 2827172.0}, {"date": "2023-03-29", "close": 43.63, "volume": 3587984.0}, {"date": "2023-03-30", "close": 43.91, "volume": 3459578.0}, {"date": "2023-03-31", "close": 44.37, "volume": 4053584.0}, {"date": "2023-04-03", "close": 44.28, "volume": 3539729.0}, {"date": "2023-04-04", "close": 44.33, "volume": 3509197.0}, {"date": "2023-04-05", "close": 43.85, "volume": 3836527.0}, {"date": "2023-04-06", "close": 43.57, "volume": 3629646.0}, {"date": "2023-04-10", "close": 43.4, "volume": 3279527.0}, {"date": "2023-04-11", "close": 43.5, "volume": 3668577.0}, {"date": "2023-04-12", "close": 42.78, "volume": 4312335.0}, {"date": "2023-04-13", "close": 43.61, "volume": 3875651.0}, {"date": "2023-04-14", "close": 43.53, "volume": 3603759.0}, {"date": "2023-04-17", "close": 43.78, "volume": 3693310.0}, {"date": "2023-04-18", "close": 44.04, "volume": 3709798.0}, {"date": "2023-04-19", "close": 43.71, "volume": 4043299.0}, {"date": "2023-04-20", "close": 43.38, "volume": 3624433.0}, {"date": "2023-04-21", "close": 43.11, "volume": 3139257.0}, {"date": "2023-04-24", "close": 43.86, "volume": 4216574.0}, {"date": "2023-04-25", "close": 44.01, "volume": 5938259.0}, {"date": "2023-04-26", "close": 43.36, "volume": 8552701.0}, {"date": "2023-04-27", "close": 45.56, "volume": 11144640.0}, {"date": "2023-04-28", "close": 46.43, "volume": 6704762.0}, {"date": "2023-05-01", "close": 45.66, "volume": 4220828.0}, {"date": "2023-05-02", "close": 45.12, "volume": 4035097.0}, {"date": "2023-05-03", "close": 44.77, "volume": 4686177.0}, {"date": "2023-05-04", "close": 44.38, "volume": 3301521.0}, {"date": "2023-05-05", "close": 45.63, "volume": 5206444.0}, {"date": "2023-05-08", "close": 46.21, "volume": 3781679.0}, {"date": "2023-05-09", "close": 45.81, "volume": 3785023.0}, {"date": "2023-05-10", "close": 45.82, "volume": 4297775.0}, {"date": "2023-05-11", "close": 45.78, "volume": 3847536.0}, {"date": "2023-05-12", "close": 44.91, "volume": 3690476.0}, {"date": "2023-05-15", "close": 45.13, "volume": 4196501.0}, {"date": "2023-05-16", "close": 43.03, "volume": 5571336.0}, {"date": "2023-05-17", "close": 43.88, "volume": 4442508.0}, {"date": "2023-05-18", "close": 44.12, "volume": 3241013.0}, {"date": "2023-05-19", "close": 43.48, "volume": 4278231.0}, {"date": "2023-05-22", "close": 44.12, "volume": 4693289.0}, {"date": "2023-05-23", "close": 43.78, "volume": 4139005.0}, {"date": "2023-05-24", "close": 43.3, "volume": 3486935.0}, {"date": "2023-05-25", "close": 43.62, "volume": 6799915.0}, {"date": "2023-05-26", "close": 44.36, "volume": 5128550.0}, {"date": "2023-05-30", "close": 43.62, "volume": 4906808.0}, {"date": "2023-05-31", "close": 42.54, "volume": 7695786.0}, {"date": "2023-06-01", "close": 43.26, "volume": 5235380.0}, {"date": "2023-06-02", "close": 44.39, "volume": 4641727.0}, {"date": "2023-06-05", "close": 45.29, "volume": 5662024.0}, {"date": "2023-06-06", "close": 45.18, "volume": 4537600.0}, {"date": "2023-06-07", "close": 45.06, "volume": 5663694.0}, {"date": "2023-06-08", "close": 45.61, "volume": 5308455.0}, {"date": "2023-06-09", "close": 45.81, "volume": 5049917.0}, {"date": "2023-06-12", "close": 45.12, "volume": 6150575.0}, {"date": "2023-06-13", "close": 45.52, "volume": 4215751.0}, {"date": "2023-06-14", "close": 45.07, "volume": 4655154.0}, {"date": "2023-06-15", "close": 45.62, "volume": 5059707.0}, {"date": "2023-06-16", "close": 45.06, "volume": 8591416.0}, {"date": "2023-06-20", "close": 44.84, "volume": 4175493.0}, {"date": "2023-06-21", "close": 44.1, "volume": 3745668.0}, {"date": "2023-06-22", "close": 43.87, "volume": 3622565.0}, {"date": "2023-06-23", "close": 43.37, "volume": 6234791.0}, {"date": "2023-06-26", "close": 43.46, "volume": 3551522.0}, {"date": "2023-06-27", "close": 44.47, "volume": 4758916.0}, {"date": "2023-06-28", "close": 44.84, "volume": 4186422.0}, {"date": "2023-06-29", "close": 44.6, "volume": 3278400.0}, {"date": "2023-06-30", "close": 44.69, "volume": 5212089.0}, {"date": "2023-07-03", "close": 45.23, "volume": 2765827.0}, {"date": "2023-07-05", "close": 45.03, "volume": 3394000.0}, {"date": "2023-07-06", "close": 43.85, "volume": 4572545.0}, {"date": "2023-07-07", "close": 44.26, "volume": 4252993.0}, {"date": "2023-07-10", "close": 45.67, "volume": 4703698.0}, {"date": "2023-07-11", "close": 46.9, "volume": 4998837.0}, {"date": "2023-07-12", "close": 46.41, "volume": 4969587.0}, {"date": "2023-07-13", "close": 46.13, "volume": 4172729.0}, {"date": "2023-07-14", "close": 46.5, "volume": 4132056.0}, {"date": "2023-07-17", "close": 47.19, "volume": 5192490.0}, {"date": "2023-07-18", "close": 48.03, "volume": 5550337.0}, {"date": "2023-07-19", "close": 49.03, "volume": 6063209.0}, {"date": "2023-07-20", "close": 48.84, "volume": 9336848.0}, {"date": "2023-07-21", "close": 48.34, "volume": 10663510.0}, {"date": "2023-07-24", "close": 48.94, "volume": 4705526.0}, {"date": "2023-07-25", "close": 48.31, "volume": 6411537.0}, {"date": "2023-07-26", "close": 48.8, "volume": 6636754.0}, {"date": "2023-07-27", "close": 43.66, "volume": 15740820.0}, {"date": "2023-07-28", "close": 45.01, "volume": 9571056.0}, {"date": "2023-07-31", "close": 44.51, "volume": 8018707.0}, {"date": "2023-08-01", "close": 43.56, "volume": 4810629.0}, {"date": "2023-08-02", "close": 43.76, "volume": 5540453.0}, {"date": "2023-08-03", "close": 43.61, "volume": 3928947.0}, {"date": "2023-08-04", "close": 43.05, "volume": 3951441.0}, {"date": "2023-08-07", "close": 43.85, "volume": 4230891.0}, {"date": "2023-08-08", "close": 43.52, "volume": 3910550.0}, {"date": "2023-08-09", "close": 43.67, "volume": 3942733.0}, {"date": "2023-08-10", "close": 43.29, "volume": 3126145.0}, {"date": "2023-08-11", "close": 44.5, "volume": 6826984.0}, {"date": "2023-08-14", "close": 44.03, "volume": 4229956.0}, {"date": "2023-08-15", "close": 43.58, "volume": 4240486.0}, {"date": "2023-08-16", "close": 42.93, "volume": 4181882.0}, {"date": "2023-08-17", "close": 42.95, "volume": 3892026.0}, {"date": "2023-08-18", "close": 42.99, "volume": 3801087.0}, {"date": "2023-08-21", "close": 43.04, "volume": 3385923.0}, {"date": "2023-08-22", "close": 43.27, "volume": 3875285.0}, {"date": "2023-08-23", "close": 43.9, "volume": 5024552.0}, {"date": "2023-08-24", "close": 43.14, "volume": 4477080.0}, {"date": "2023-08-25", "close": 43.59, "volume": 7250915.0}, {"date": "2023-08-28", "close": 43.87, "volume": 4203074.0}, {"date": "2023-08-29", "close": 44.32, "volume": 4135095.0}, {"date": "2023-08-30", "close": 44.75, "volume": 3595281.0}, {"date": "2023-08-31", "close": 44.78, "volume": 7844409.0}, {"date": "2023-09-01", "close": 45.1, "volume": 4176390.0}, {"date": "2023-09-05", "close": 44.29, "volume": 5668092.0}, {"date": "2023-09-06", "close": 44.12, "volume": 4617287.0}, {"date": "2023-09-07", "close": 43.12, "volume": 5296017.0}, {"date": "2023-09-08", "close": 43.43, "volume": 4208619.0}, {"date": "2023-09-11", "close": 43.51, "volume": 3848778.0}, {"date": "2023-09-12", "close": 43.51, "volume": 4788269.0}, {"date": "2023-09-13", "close": 43.71, "volume": 3583710.0}, {"date": "2023-09-14", "close": 44.36, "volume": 4078375.0}, {"date": "2023-09-15", "close": 44.56, "volume": 7598201.0}, {"date": "2023-09-18", "close": 43.91, "volume": 4580537.0}, {"date": "2023-09-19", "close": 43.62, "volume": 4308617.0}, {"date": "2023-09-20", "close": 43.69, "volume": 4127992.0}, {"date": "2023-09-21", "close": 43.92, "volume": 13887390.0}, {"date": "2023-09-22", "close": 43.13, "volume": 8278092.0}, {"date": "2023-09-25", "close": 43.82, "volume": 3948789.0}, {"date": "2023-09-26", "close": 43.49, "volume": 5353448.0}, {"date": "2023-09-27", "close": 42.89, "volume": 5225560.0}, {"date": "2023-09-28", "close": 43.65, "volume": 4114887.0}, {"date": "2023-09-29", "close": 44.09, "volume": 4798602.0}, {"date": "2023-10-02", "close": 43.55, "volume": 3622908.0}, {"date": "2023-10-03", "close": 42.51, "volume": 3673285.0}, {"date": "2023-10-04", "close": 42.94, "volume": 3875320.0}, {"date": "2023-10-05", "close": 42.61, "volume": 4116505.0}, {"date": "2023-10-06", "close": 43.01, "volume": 4459090.0}, {"date": "2023-10-09", "close": 43.35, "volume": 4220225.0}, {"date": "2023-10-10", "close": 43.52, "volume": 5264979.0}, {"date": "2023-10-11", "close": 43.05, "volume": 7473790.0}, {"date": "2023-10-12", "close": 42.63, "volume": 5200489.0}, {"date": "2023-10-13", "close": 41.79, "volume": 7025695.0}, {"date": "2023-10-16", "close": 42.47, "volume": 4359870.0}, {"date": "2023-10-17", "close": 42.56, "volume": 3584590.0}, {"date": "2023-10-18", "close": 41.89, "volume": 4796509.0}, {"date": "2023-10-19", "close": 41.14, "volume": 4586163.0}, {"date": "2023-10-20", "close": 40.76, "volume": 4468918.0}, {"date": "2023-10-23", "close": 40.17, "volume": 4857582.0}, {"date": "2023-10-24", "close": 40.99, "volume": 4305424.0}, {"date": "2023-10-25", "close": 39.3, "volume": 5471676.0}, {"date": "2023-10-26", "close": 38.36, "volume": 5881268.0}, {"date": "2023-10-27", "close": 37.99, "volume": 5112229.0}, {"date": "2023-10-30", "close": 38.64, "volume": 4715625.0}, {"date": "2023-10-31", "close": 39.23, "volume": 6287942.0}, {"date": "2023-11-01", "close": 38.71, "volume": 6530037.0}, {"date": "2023-11-02", "close": 38.99, "volume": 6534517.0}, {"date": "2023-11-03", "close": 40.54, "volume": 6422093.0}, {"date": "2023-11-06", "close": 40.36, "volume": 6439200.0}, {"date": "2023-11-07", "close": 40.77, "volume": 9193468.0}, {"date": "2023-11-08", "close": 39.95, "volume": 18084330.0}, {"date": "2023-11-09", "close": 39.93, "volume": 9425230.0}, {"date": "2023-11-10", "close": 39.85, "volume": 6278431.0}, {"date": "2023-11-13", "close": 38.73, "volume": 7650031.0}, {"date": "2023-11-14", "close": 40.34, "volume": 6885922.0}, {"date": "2023-11-15", "close": 40.62, "volume": 6825578.0}, {"date": "2023-11-16", "close": 40.18, "volume": 7486229.0}, {"date": "2023-11-17", "close": 40.14, "volume": 5165930.0}, {"date": "2023-11-20", "close": 39.45, "volume": 8484524.0}, {"date": "2023-11-21", "close": 40.39, "volume": 11049870.0}, {"date": "2023-11-22", "close": 41.64, "volume": 8620059.0}, {"date": "2023-11-24", "close": 41.48, "volume": 2606465.0}, {"date": "2023-11-27", "close": 41.35, "volume": 4966874.0}, {"date": "2023-11-28", "close": 41.13, "volume": 6503547.0}, {"date": "2023-11-29", "close": 40.64, "volume": 7352727.0}, {"date": "2023-11-30", "close": 41.01, "volume": 11506780.0}, {"date": "2023-12-01", "close": 41.73, "volume": 6022413.0}, {"date": "2023-12-04", "close": 41.62, "volume": 5197587.0}, {"date": "2023-12-05", "close": 41.48, "volume": 4517899.0}, {"date": "2023-12-06", "close": 41.47, "volume": 4736817.0}, {"date": "2023-12-07", "close": 41.48, "volume": 3940289.0}, {"date": "2023-12-08", "close": 41.29, "volume": 7243404.0}, {"date": "2023-12-11", "close": 41.76, "volume": 7045546.0}, {"date": "2023-12-12", "close": 41.11, "volume": 5840088.0}, {"date": "2023-12-13", "close": 41.96, "volume": 6610362.0}, {"date": "2023-12-14", "close": 42.65, "volume": 9011447.0}, {"date": "2023-12-15", "close": 41.75, "volume": 43483600.0}, {"date": "2023-12-18", "close": 42.52, "volume": 6687286.0}, {"date": "2023-12-19", "close": 43.67, "volume": 7351106.0}, {"date": "2023-12-20", "close": 42.98, "volume": 5762136.0}, {"date": "2023-12-21", "close": 43.73, "volume": 3238446.0}, {"date": "2023-12-22", "close": 43.82, "volume": 3330266.0}, {"date": "2023-12-26", "close": 43.48, "volume": 3361211.0}, {"date": "2023-12-27", "close": 43.38, "volume": 2623182.0}, {"date": "2023-12-28", "close": 43.47, "volume": 2767636.0}, {"date": "2023-12-29", "close": 43.62, "volume": 4681777.0}, {"date": "2024-01-02", "close": 43.87, "volume": 5369290.0}, {"date": "2024-01-03", "close": 43.55, "volume": 6358112.0}, {"date": "2024-01-04", "close": 42.53, "volume": 4778458.0}, {"date": "2024-01-05", "close": 42.79, "volume": 3140460.0}, {"date": "2024-01-08", "close": 42.84, "volume": 4109427.0}, {"date": "2024-01-09", "close": 42.14, "volume": 4937428.0}, {"date": "2024-01-10", "close": 42.56, "volume": 3755274.0}, {"date": "2024-01-11", "close": 41.87, "volume": 4618643.0}, {"date": "2024-01-12", "close": 41.21, "volume": 5691049.0}, {"date": "2024-01-16", "close": 40.7, "volume": 6455492.0}, {"date": "2024-01-17", "close": 40.67, "volume": 6416451.0}, {"date": "2024-01-18", "close": 40.79, "volume": 5751405.0}, {"date": "2024-01-19", "close": 41.13, "volume": 4361518.0}, {"date": "2024-01-22", "close": 41.06, "volume": 5559434.0}, {"date": "2024-01-23", "close": 41.41, "volume": 5059636.0}, {"date": "2024-01-24", "close": 41.61, "volume": 8647108.0}, {"date": "2024-01-25", "close": 42.16, "volume": 6080233.0}, {"date": "2024-01-26", "close": 42.69, "volume": 5936609.0}, {"date": "2024-01-29", "close": 42.62, "volume": 4687417.0}, {"date": "2024-01-30", "close": 41.95, "volume": 5073345.0}, {"date": "2024-01-31", "close": 41.07, "volume": 5923714.0}, {"date": "2024-02-01", "close": 41.7, "volume": 5670706.0}, {"date": "2024-02-02", "close": 41.94, "volume": 6097538.0}, {"date": "2024-02-05", "close": 41.33, "volume": 5907269.0}, {"date": "2024-02-06", "close": 42.66, "volume": 5947039.0}, {"date": "2024-02-07", "close": 42.34, "volume": 4005461.0}, {"date": "2024-02-08", "close": 42.02, "volume": 3314453.0}, {"date": "2024-02-09", "close": 42.43, "volume": 5099004.0}, {"date": "2024-02-12", "close": 43.49, "volume": 5551062.0}, {"date": "2024-02-13", "close": 41.13, "volume": 7188504.0}, {"date": "2024-02-14", "close": 42.18, "volume": 5058294.0}, {"date": "2024-02-15", "close": 42.62, "volume": 4873266.0}, {"date": "2024-02-16", "close": 43.45, "volume": 7091121.0}, {"date": "2024-02-20", "close": 43.59, "volume": 6398199.0}, {"date": "2024-02-21", "close": 43.8, "volume": 6965168.0}, {"date": "2024-02-22", "close": 44.28, "volume": 7552497.0}, {"date": "2024-02-23", "close": 44.01, "volume": 7144887.0}, {"date": "2024-02-26", "close": 43.88, "volume": 6007337.0}, {"date": "2024-02-27", "close": 44.39, "volume": 12708120.0}, {"date": "2024-02-28", "close": 47.89, "volume": 23207930.0}, {"date": "2024-02-29", "close": 47.28, "volume": 16165170.0}, {"date": "2024-03-01", "close": 48.05, "volume": 8668579.0}, {"date": "2024-03-04", "close": 48.91, "volume": 8449975.0}, {"date": "2024-03-05", "close": 50.09, "volume": 12659640.0}, {"date": "2024-03-06", "close": 50.54, "volume": 9615623.0}, {"date": "2024-03-07", "close": 50.78, "volume": 8912227.0}, {"date": "2024-03-08", "close": 50.37, "volume": 8504823.0}, {"date": "2024-03-11", "close": 51.55, "volume": 10113580.0}, {"date": "2024-03-12", "close": 50.91, "volume": 7857026.0}, {"date": "2024-03-13", "close": 52.41, "volume": 10333290.0}, {"date": "2024-03-14", "close": 52.25, "volume": 7731527.0}, {"date": "2024-03-15", "close": 52.2, "volume": 11456760.0}, {"date": "2024-03-18", "close": 51.35, "volume": 6435133.0}, {"date": "2024-03-19", "close": 51.82, "volume": 6863732.0}, {"date": "2024-03-20", "close": 51.97, "volume": 6136334.0}, {"date": "2024-03-21", "close": 52.0, "volume": 6756933.0}, {"date": "2024-03-22", "close": 51.42, "volume": 5071948.0}, {"date": "2024-03-25", "close": 51.23, "volume": 5621432.0}, {"date": "2024-03-26", "close": 51.08, "volume": 5995878.0}, {"date": "2024-03-27", "close": 51.92, "volume": 4940768.0}, {"date": "2024-03-28", "close": 52.78, "volume": 6816355.0}, {"date": "2024-04-01", "close": 52.27, "volume": 4646482.0}, {"date": "2024-04-02", "close": 51.86, "volume": 4449506.0}, {"date": "2024-04-03", "close": 51.85, "volume": 4458971.0}, {"date": "2024-04-04", "close": 51.4, "volume": 4702915.0}, {"date": "2024-04-05", "close": 52.06, "volume": 5326598.0}, {"date": "2024-04-08", "close": 51.58, "volume": 3975589.0}, {"date": "2024-04-09", "close": 51.96, "volume": 3566684.0}, {"date": "2024-04-10", "close": 52.46, "volume": 4901305.0}, {"date": "2024-04-11", "close": 51.89, "volume": 3650894.0}, {"date": "2024-04-12", "close": 51.31, "volume": 4246782.0}, {"date": "2024-04-15", "close": 50.89, "volume": 3878593.0}, {"date": "2024-04-16", "close": 50.25, "volume": 5161534.0}, {"date": "2024-04-17", "close": 49.45, "volume": 4319954.0}, {"date": "2024-04-18", "close": 49.95, "volume": 7589968.0}, {"date": "2024-04-19", "close": 50.39, "volume": 4296246.0}, {"date": "2024-04-22", "close": 50.94, "volume": 4140792.0}, {"date": "2024-04-23", "close": 51.25, "volume": 4522813.0}, {"date": "2024-04-24", "close": 51.18, "volume": 5088303.0}, {"date": "2024-04-25", "close": 51.34, "volume": 4461328.0}, {"date": "2024-04-26", "close": 52.02, "volume": 4985631.0}, {"date": "2024-04-29", "close": 52.75, "volume": 5977361.0}, {"date": "2024-04-30", "close": 51.54, "volume": 6712817.0}, {"date": "2024-05-01", "close": 51.06, "volume": 8328816.0}, {"date": "2024-05-02", "close": 49.39, "volume": 10828810.0}, {"date": "2024-05-03", "close": 49.65, "volume": 6896723.0}, {"date": "2024-05-06", "close": 49.38, "volume": 5811201.0}, {"date": "2024-05-07", "close": 50.07, "volume": 4695820.0}, {"date": "2024-05-08", "close": 49.69, "volume": 3847090.0}, {"date": "2024-05-09", "close": 50.34, "volume": 3980537.0}, {"date": "2024-05-10", "close": 51.0, "volume": 3873017.0}, {"date": "2024-05-13", "close": 51.99, "volume": 5039653.0}, {"date": "2024-05-14", "close": 52.1, "volume": 3472640.0}, {"date": "2024-05-15", "close": 52.42, "volume": 3914873.0}, {"date": "2024-05-16", "close": 52.7, "volume": 5236528.0}, {"date": "2024-05-17", "close": 51.48, "volume": 4607241.0}, {"date": "2024-05-20", "close": 51.24, "volume": 3056720.0}, {"date": "2024-05-21", "close": 52.17, "volume": 3739649.0}, {"date": "2024-05-22", "close": 52.8, "volume": 4733946.0}, {"date": "2024-05-23", "close": 52.81, "volume": 4828929.0}, {"date": "2024-05-24", "close": 54.41, "volume": 7773908.0}, {"date": "2024-05-28", "close": 52.9, "volume": 7242958.0}, {"date": "2024-05-29", "close": 52.09, "volume": 6445473.0}, {"date": "2024-05-30", "close": 53.35, "volume": 5853037.0}, {"date": "2024-05-31", "close": 54.22, "volume": 7405680.0}, {"date": "2024-06-03", "close": 53.61, "volume": 6043108.0}, {"date": "2024-06-04", "close": 53.75, "volume": 5010627.0}, {"date": "2024-06-05", "close": 53.01, "volume": 4851952.0}, {"date": "2024-06-06", "close": 53.39, "volume": 4921633.0}, {"date": "2024-06-07", "close": 53.08, "volume": 4337360.0}, {"date": "2024-06-10", "close": 53.15, "volume": 3595229.0}, {"date": "2024-06-11", "close": 53.0, "volume": 4198241.0}, {"date": "2024-06-12", "close": 53.19, "volume": 4573378.0}, {"date": "2024-06-13", "close": 53.69, "volume": 4641754.0}, {"date": "2024-06-14", "close": 52.13, "volume": 5737341.0}, {"date": "2024-06-17", "close": 53.14, "volume": 4399926.0}, {"date": "2024-06-18", "close": 54.55, "volume": 5615016.0}, {"date": "2024-06-20", "close": 53.84, "volume": 4643052.0}, {"date": "2024-06-21", "close": 54.15, "volume": 10478400.0}, {"date": "2024-06-24", "close": 54.01, "volume": 5694787.0}, {"date": "2024-06-25", "close": 53.95, "volume": 4369984.0}, {"date": "2024-06-26", "close": 53.69, "volume": 3473325.0}, {"date": "2024-06-27", "close": 53.05, "volume": 4167276.0}, {"date": "2024-06-28", "close": 53.72, "volume": 7190988.0}, {"date": "2024-07-01", "close": 52.68, "volume": 4501157.0}, {"date": "2024-07-02", "close": 53.25, "volume": 4175108.0}, {"date": "2024-07-03", "close": 52.61, "volume": 2803038.0}, {"date": "2024-07-05", "close": 52.87, "volume": 2686427.0}, {"date": "2024-07-08", "close": 52.79, "volume": 3875776.0}, {"date": "2024-07-09", "close": 52.65, "volume": 3419492.0}, {"date": "2024-07-10", "close": 52.98, "volume": 2684115.0}, {"date": "2024-07-11", "close": 54.02, "volume": 3264969.0}, {"date": "2024-07-12", "close": 54.19, "volume": 3897360.0}, {"date": "2024-07-15", "close": 53.72, "volume": 3259182.0}, {"date": "2024-07-16", "close": 55.42, "volume": 3995509.0}, {"date": "2024-07-17", "close": 54.58, "volume": 3746533.0}, {"date": "2024-07-18", "close": 54.39, "volume": 3630695.0}, {"date": "2024-07-19", "close": 53.6, "volume": 3488819.0}, {"date": "2024-07-22", "close": 53.91, "volume": 3406522.0}, {"date": "2024-07-23", "close": 53.24, "volume": 4678781.0}, {"date": "2024-07-24", "close": 53.66, "volume": 5898425.0}, {"date": "2024-07-25", "close": 53.12, "volume": 4851992.0}, {"date": "2024-07-26", "close": 54.18, "volume": 4130189.0}, {"date": "2024-07-29", "close": 54.61, "volume": 4469834.0}, {"date": "2024-07-30", "close": 55.4, "volume": 4410459.0}, {"date": "2024-07-31", "close": 55.61, "volume": 7601891.0}, {"date": "2024-08-01", "close": 56.23, "volume": 7876901.0}, {"date": "2024-08-02", "close": 56.2, "volume": 5578664.0}, {"date": "2024-08-05", "close": 54.66, "volume": 7416188.0}, {"date": "2024-08-06", "close": 55.92, "volume": 4492200.0}, {"date": "2024-08-07", "close": 55.11, "volume": 4871302.0}, {"date": "2024-08-08", "close": 55.94, "volume": 2640204.0}, {"date": "2024-08-09", "close": 56.52, "volume": 2952171.0}, {"date": "2024-08-12", "close": 55.81, "volume": 4194103.0}, {"date": "2024-08-13", "close": 55.7, "volume": 4889137.0}, {"date": "2024-08-14", "close": 55.76, "volume": 2992982.0}, {"date": "2024-08-15", "close": 55.83, "volume": 4940092.0}, {"date": "2024-08-16", "close": 55.5, "volume": 4966889.0}, {"date": "2024-08-19", "close": 56.68, "volume": 3557384.0}, {"date": "2024-08-20", "close": 56.94, "volume": 3137695.0}, {"date": "2024-08-21", "close": 58.68, "volume": 5541190.0}, {"date": "2024-08-22", "close": 59.02, "volume": 3874957.0}, {"date": "2024-08-23", "close": 58.88, "volume": 2824281.0}, {"date": "2024-08-26", "close": 59.0, "volume": 3196937.0}, {"date": "2024-08-27", "close": 59.37, "volume": 4134243.0}, {"date": "2024-08-28", "close": 57.78, "volume": 4002780.0}, {"date": "2024-08-29", "close": 58.6, "volume": 3422089.0}, {"date": "2024-08-30", "close": 59.1, "volume": 5430169.0}, {"date": "2024-09-03", "close": 58.8, "volume": 4229074.0}, {"date": "2024-09-04", "close": 58.95, "volume": 3775268.0}, {"date": "2024-09-05", "close": 59.12, "volume": 4199828.0}, {"date": "2024-09-06", "close": 59.2, "volume": 5032137.0}, {"date": "2024-09-09", "close": 59.43, "volume": 4075041.0}, {"date": "2024-09-10", "close": 60.26, "volume": 4091494.0}, {"date": "2024-09-11", "close": 60.73, "volume": 5393757.0}, {"date": "2024-09-12", "close": 63.18, "volume": 8941811.0}, {"date": "2024-09-13", "close": 63.44, "volume": 5556646.0}, {"date": "2024-09-16", "close": 64.36, "volume": 4526746.0}, {"date": "2024-09-17", "close": 64.88, "volume": 5917981.0}, {"date": "2024-09-18", "close": 63.17, "volume": 6414534.0}, {"date": "2024-09-19", "close": 63.22, "volume": 5348938.0}, {"date": "2024-09-20", "close": 62.72, "volume": 19791050.0}, {"date": "2024-09-23", "close": 63.45, "volume": 4806382.0}, {"date": "2024-09-24", "close": 65.44, "volume": 5275036.0}, {"date": "2024-09-25", "close": 64.1, "volume": 5110742.0}, {"date": "2024-09-26", "close": 63.94, "volume": 3726696.0}, {"date": "2024-09-27", "close": 64.0, "volume": 4479150.0}, {"date": "2024-09-30", "close": 65.11, "volume": 5394282.0}, {"date": "2024-10-01", "close": 65.83, "volume": 5298829.0}, {"date": "2024-10-02", "close": 65.2, "volume": 4937974.0}, {"date": "2024-10-03", "close": 65.38, "volume": 3397628.0}, {"date": "2024-10-04", "close": 66.29, "volume": 3065960.0}, {"date": "2024-10-07", "close": 66.77, "volume": 3752144.0}, {"date": "2024-10-08", "close": 67.17, "volume": 3563904.0}, {"date": "2024-10-09", "close": 66.95, "volume": 3645238.0}, {"date": "2024-10-10", "close": 66.05, "volume": 3656731.0}, {"date": "2024-10-11", "close": 66.33, "volume": 3223940.0}, {"date": "2024-10-14", "close": 66.88, "volume": 3404047.0}, {"date": "2024-10-15", "close": 66.99, "volume": 3955978.0}, {"date": "2024-10-16", "close": 66.92, "volume": 2804474.0}, {"date": "2024-10-17", "close": 65.36, "volume": 4987733.0}, {"date": "2024-10-18", "close": 64.95, "volume": 5186499.0}, {"date": "2024-10-21", "close": 64.16, "volume": 3385548.0}, {"date": "2024-10-22", "close": 63.32, "volume": 4387624.0}, {"date": "2024-10-23", "close": 63.67, "volume": 3574154.0}, {"date": "2024-10-24", "close": 63.59, "volume": 4559624.0}, {"date": "2024-10-25", "close": 63.1, "volume": 3117256.0}, {"date": "2024-10-28", "close": 62.99, "volume": 3072157.0}, {"date": "2024-10-29", "close": 62.77, "volume": 4675421.0}, {"date": "2024-10-30", "close": 62.63, "volume": 7200329.0}, {"date": "2024-10-31", "close": 57.51, "volume": 10499320.0}, {"date": "2024-11-01", "close": 58.11, "volume": 7848154.0}, {"date": "2024-11-04", "close": 60.23, "volume": 6351374.0}, {"date": "2024-11-05", "close": 61.51, "volume": 5236835.0}, {"date": "2024-11-06", "close": 61.08, "volume": 5512035.0}, {"date": "2024-11-07", "close": 62.02, "volume": 4975108.0}, {"date": "2024-11-08", "close": 61.89, "volume": 3260382.0}, {"date": "2024-11-11", "close": 62.43, "volume": 3432938.0}, {"date": "2024-11-12", "close": 61.5, "volume": 4008037.0}, {"date": "2024-11-13", "close": 61.89, "volume": 4251483.0}, {"date": "2024-11-14", "close": 62.3, "volume": 4195571.0}, {"date": "2024-11-15", "close": 61.43, "volume": 5167624.0}, {"date": "2024-11-18", "close": 61.41, "volume": 2731302.0}, {"date": "2024-11-19", "close": 61.1, "volume": 3654664.0}, {"date": "2024-11-20", "close": 60.82, "volume": 3980985.0}, {"date": "2024-11-21", "close": 61.41, "volume": 3527778.0}, {"date": "2024-11-22", "close": 63.24, "volume": 3104477.0}, {"date": "2024-11-25", "close": 64.99, "volume": 7571805.0}, {"date": "2024-11-26", "close": 65.09, "volume": 3192727.0}, {"date": "2024-11-27", "close": 64.31, "volume": 2818597.0}, {"date": "2024-11-29", "close": 63.29, "volume": 3266358.0}, {"date": "2024-12-02", "close": 63.17, "volume": 4655688.0}, {"date": "2024-12-03", "close": 62.94, "volume": 2982859.0}, {"date": "2024-12-04", "close": 63.32, "volume": 3406954.0}, {"date": "2024-12-05", "close": 63.62, "volume": 2373524.0}, {"date": "2024-12-06", "close": 63.62, "volume": 2871330.0}, {"date": "2024-12-09", "close": 65.14, "volume": 5440285.0}, {"date": "2024-12-10", "close": 63.23, "volume": 5171371.0}, {"date": "2024-12-11", "close": 63.17, "volume": 4688957.0}, {"date": "2024-12-12", "close": 63.9, "volume": 3771126.0}, {"date": "2024-12-13", "close": 63.84, "volume": 4278640.0}, {"date": "2024-12-16", "close": 63.64, "volume": 4414189.0}, {"date": "2024-12-17", "close": 64.23, "volume": 4507261.0}, {"date": "2024-12-18", "close": 64.11, "volume": 7134743.0}, {"date": "2024-12-19", "close": 63.95, "volume": 5237989.0}, {"date": "2024-12-20", "close": 65.01, "volume": 12499950.0}, {"date": "2024-12-23", "close": 63.63, "volume": 4131253.0}, {"date": "2024-12-24", "close": 63.78, "volume": 1471910.0}, {"date": "2024-12-26", "close": 63.81, "volume": 1840641.0}, {"date": "2024-12-27", "close": 62.81, "volume": 1997479.0}, {"date": "2024-12-30", "close": 62.06, "volume": 3293847.0}, {"date": "2024-12-31", "close": 61.95, "volume": 2131378.0}, {"date": "2025-01-02", "close": 62.27, "volume": 2572596.0}, {"date": "2025-01-03", "close": 61.61, "volume": 4665088.0}, {"date": "2025-01-06", "close": 62.94, "volume": 5520633.0}, {"date": "2025-01-07", "close": 63.17, "volume": 3867301.0}, {"date": "2025-01-08", "close": 69.4, "volume": 22044710.0}, {"date": "2025-01-10", "close": 65.9, "volume": 8234580.0}, {"date": "2025-01-13", "close": 65.72, "volume": 4122218.0}, {"date": "2025-01-14", "close": 64.41, "volume": 4513876.0}, {"date": "2025-01-15", "close": 65.11, "volume": 4351432.0}, {"date": "2025-01-16", "close": 65.06, "volume": 2945396.0}, {"date": "2025-01-17", "close": 66.19, "volume": 3719096.0}, {"date": "2025-01-21", "close": 64.63, "volume": 3863911.0}, {"date": "2025-01-22", "close": 63.88, "volume": 3875810.0}, {"date": "2025-01-23", "close": 64.75, "volume": 5689771.0}, {"date": "2025-01-24", "close": 64.81, "volume": 2522610.0}, {"date": "2025-01-27", "close": 66.84, "volume": 4402865.0}, {"date": "2025-01-28", "close": 67.19, "volume": 3202394.0}, {"date": "2025-01-29", "close": 66.0, "volume": 3537542.0}, {"date": "2025-01-30", "close": 67.52, "volume": 2973282.0}, {"date": "2025-01-31", "close": 67.48, "volume": 3347209.0}, {"date": "2025-02-03", "close": 67.18, "volume": 3541437.0}, {"date": "2025-02-04", "close": 66.95, "volume": 3035146.0}, {"date": "2025-02-05", "close": 67.39, "volume": 4622919.0}, {"date": "2025-02-06", "close": 67.5, "volume": 2641092.0}, {"date": "2025-02-07", "close": 67.83, "volume": 2608014.0}, {"date": "2025-02-10", "close": 68.26, "volume": 2847338.0}, {"date": "2025-02-11", "close": 68.46, "volume": 3615543.0}, {"date": "2025-02-12", "close": 67.94, "volume": 3090849.0}, {"date": "2025-02-13", "close": 69.26, "volume": 3782441.0}, {"date": "2025-02-14", "close": 69.9, "volume": 3501987.0}, {"date": "2025-02-18", "close": 69.79, "volume": 3784349.0}, {"date": "2025-02-19", "close": 69.32, "volume": 3441187.0}, {"date": "2025-02-20", "close": 69.46, "volume": 2910642.0}, {"date": "2025-02-21", "close": 69.39, "volume": 4012648.0}, {"date": "2025-02-24", "close": 69.99, "volume": 6287156.0}, {"date": "2025-02-25", "close": 70.93, "volume": 6185130.0}, {"date": "2025-02-26", "close": 69.14, "volume": 8935593.0}, {"date": "2025-02-27", "close": 63.48, "volume": 17663380.0}, {"date": "2025-02-28", "close": 64.74, "volume": 8587679.0}, {"date": "2025-03-03", "close": 65.22, "volume": 5689032.0}, {"date": "2025-03-04", "close": 66.67, "volume": 9032222.0}, {"date": "2025-03-05", "close": 66.55, "volume": 4965913.0}, {"date": "2025-03-06", "close": 67.87, "volume": 5342909.0}, {"date": "2025-03-07", "close": 70.51, "volume": 7389610.0}, {"date": "2025-03-10", "close": 68.19, "volume": 9351992.0}, {"date": "2025-03-11", "close": 65.22, "volume": 7255463.0}, {"date": "2025-03-12", "close": 65.13, "volume": 5012573.0}, {"date": "2025-03-13", "close": 64.25, "volume": 3471128.0}, {"date": "2025-03-14", "close": 65.28, "volume": 3257982.0}, {"date": "2025-03-17", "close": 67.44, "volume": 4344933.0}, {"date": "2025-03-18", "close": 65.24, "volume": 4625178.0}, {"date": "2025-03-19", "close": 67.2, "volume": 5934897.0}, {"date": "2025-03-20", "close": 66.34, "volume": 4143886.0}, {"date": "2025-03-21", "close": 65.78, "volume": 15353950.0}, {"date": "2025-03-24", "close": 66.54, "volume": 4209000.0}, {"date": "2025-03-25", "close": 66.3, "volume": 4084578.0}, {"date": "2025-03-26", "close": 65.58, "volume": 4241247.0}, {"date": "2025-03-27", "close": 66.81, "volume": 3592401.0}, {"date": "2025-03-28", "close": 67.16, "volume": 5705517.0}, {"date": "2025-03-31", "close": 67.73, "volume": 5533694.0}, {"date": "2025-04-01", "close": 67.8, "volume": 5340449.0}, {"date": "2025-04-02", "close": 67.42, "volume": 4153264.0}, {"date": "2025-04-03", "close": 66.36, "volume": 5972557.0}, {"date": "2025-04-04", "close": 62.4, "volume": 8339059.0}, {"date": "2025-04-07", "close": 61.19, "volume": 9851124.0}, {"date": "2025-04-08", "close": 59.52, "volume": 7270572.0}, {"date": "2025-04-09", "close": 61.96, "volume": 10104670.0}, {"date": "2025-04-10", "close": 62.47, "volume": 6577582.0}, {"date": "2025-04-11", "close": 64.58, "volume": 5546179.0}, {"date": "2025-04-14", "close": 66.07, "volume": 5278813.0}, {"date": "2025-04-15", "close": 65.5, "volume": 3519283.0}, {"date": "2025-04-16", "close": 65.47, "volume": 7165674.0}, {"date": "2025-04-17", "close": 66.26, "volume": 3338579.0}, {"date": "2025-04-21", "close": 65.63, "volume": 5056629.0}, {"date": "2025-04-22", "close": 67.05, "volume": 5133696.0}, {"date": "2025-04-23", "close": 66.63, "volume": 5290234.0}, {"date": "2025-04-24", "close": 67.2, "volume": 4760018.0}, {"date": "2025-04-25", "close": 67.83, "volume": 4200839.0}, {"date": "2025-04-28", "close": 66.32, "volume": 8160124.0}, {"date": "2025-04-29", "close": 67.2, "volume": 7765260.0}, {"date": "2025-04-30", "close": 68.16, "volume": 9872777.0}, {"date": "2025-05-01", "close": 67.67, "volume": 9927432.0}, {"date": "2025-05-02", "close": 68.6, "volume": 5894132.0}, {"date": "2025-05-05", "close": 70.31, "volume": 5164341.0}, {"date": "2025-05-06", "close": 70.36, "volume": 3734907.0}, {"date": "2025-05-07", "close": 69.76, "volume": 4200967.0}, {"date": "2025-05-08", "close": 70.56, "volume": 5813723.0}, {"date": "2025-05-09", "close": 69.51, "volume": 3476490.0}, {"date": "2025-05-12", "close": 69.16, "volume": 7539237.0}, {"date": "2025-05-13", "close": 69.17, "volume": 4900139.0}, {"date": "2025-05-14", "close": 69.15, "volume": 3683759.0}, {"date": "2025-05-15", "close": 70.6, "volume": 5585308.0}, {"date": "2025-05-16", "close": 71.84, "volume": 5575074.0}, {"date": "2025-05-19", "close": 72.43, "volume": 4096752.0}, {"date": "2025-05-20", "close": 72.59, "volume": 5081289.0}, {"date": "2025-05-21", "close": 71.58, "volume": 3949907.0}, {"date": "2025-05-22", "close": 72.15, "volume": 4064714.0}, {"date": "2025-05-23", "close": 71.92, "volume": 3562380.0}, {"date": "2025-05-27", "close": 72.44, "volume": 4285707.0}, {"date": "2025-05-28", "close": 72.4, "volume": 6426869.0}, {"date": "2025-05-29", "close": 72.74, "volume": 3271961.0}, {"date": "2025-05-30", "close": 73.17, "volume": 8557967.0}, {"date": "2025-06-02", "close": 74.53, "volume": 5304801.0}, {"date": "2025-06-03", "close": 75.95, "volume": 6931784.0}, {"date": "2025-06-04", "close": 77.1, "volume": 6285402.0}, {"date": "2025-06-05", "close": 77.74, "volume": 6642375.0}, {"date": "2025-06-06", "close": 78.61, "volume": 4755977.0}, {"date": "2025-06-09", "close": 79.365, "volume": 4877437.0}, {"date": "2025-06-10", "close": 78.77, "volume": 6075307.0}, {"date": "2025-06-11", "close": 77.88, "volume": 6244829.0}, {"date": "2025-06-12", "close": 77.44, "volume": 4679860.0}, {"date": "2025-06-13", "close": 77.36, "volume": 3415924.0}, {"date": "2025-06-16", "close": 77.71, "volume": 4940497.0}, {"date": "2025-06-17", "close": 77.4, "volume": 5041594.0}, {"date": "2025-06-18", "close": 77.53, "volume": 6705715.0}, {"date": "2025-06-20", "close": 77.62, "volume": 11018090.0}, {"date": "2025-06-23", "close": 76.86, "volume": 5935100.0}, {"date": "2025-06-24", "close": 74.35, "volume": 9152883.0}, {"date": "2025-06-25", "close": 74.52, "volume": 4787772.0}, {"date": "2025-06-26", "close": 73.68, "volume": 6989631.0}, {"date": "2025-06-27", "close": 73.76, "volume": 7445645.0}, {"date": "2025-06-30", "close": 74.46, "volume": 4932345.0}, {"date": "2025-07-01", "close": 76.1, "volume": 6177640.0}, {"date": "2025-07-02", "close": 75.78, "volume": 3920767.0}, {"date": "2025-07-03", "close": 76.36, "volume": 2162941.0}, {"date": "2025-07-07", "close": 75.91, "volume": 4845942.0}, {"date": "2025-07-08", "close": 75.33, "volume": 3405273.0}, {"date": "2025-07-09", "close": 76.32, "volume": 3495293.0}, {"date": "2025-07-10", "close": 77.22, "volume": 3905024.0}, {"date": "2025-07-11", "close": 77.11, "volume": 3593597.0}, {"date": "2025-07-14", "close": 77.63, "volume": 3283926.0}, {"date": "2025-07-15", "close": 77.22, "volume": 3587877.0}, {"date": "2025-07-16", "close": 76.92, "volume": 4002990.0}, {"date": "2025-07-17", "close": 76.79, "volume": 4393388.0}, {"date": "2025-07-18", "close": 78.14, "volume": 6744582.0}, {"date": "2025-07-21", "close": 79.03, "volume": 3425096.0}, {"date": "2025-07-22", "close": 81.76, "volume": 4214611.0}, {"date": "2025-07-23", "close": 81.93, "volume": 5339450.0}, {"date": "2025-07-24", "close": 82.45, "volume": 5202750.0}, {"date": "2025-07-25", "close": 81.43, "volume": 6918937.0}, {"date": "2025-07-28", "close": 79.0, "volume": 9522172.0}, {"date": "2025-07-29", "close": 78.5, "volume": 4531225.0}, {"date": "2025-07-30", "close": 77.56, "volume": 8042903.0}, {"date": "2025-07-31", "close": 91.75, "volume": 20280220.0}, {"date": "2025-08-01", "close": 91.74, "volume": 11878220.0}, {"date": "2025-08-04", "close": 92.86, "volume": 6767882.0}, {"date": "2025-08-05", "close": 91.28, "volume": 6218997.0}, {"date": "2025-08-06", "close": 92.54, "volume": 4729247.0}, {"date": "2025-08-07", "close": 93.02, "volume": 4940402.0}, {"date": "2025-08-08", "close": 93.14, "volume": 5326480.0}, {"date": "2025-08-11", "close": 95.3, "volume": 6543517.0}, {"date": "2025-08-12", "close": 97.06, "volume": 5690655.0}, {"date": "2025-08-13", "close": 100.77, "volume": 7374054.0}, {"date": "2025-08-14", "close": 98.48, "volume": 6048737.0}, {"date": "2025-08-15", "close": 100.7, "volume": 6130964.0}, {"date": "2025-08-18", "close": 99.03, "volume": 5531406.0}, {"date": "2025-08-19", "close": 99.89, "volume": 3714914.0}, {"date": "2025-08-20", "close": 99.15, "volume": 6345776.0}, {"date": "2025-08-21", "close": 98.86, "volume": 4321618.0}, {"date": "2025-08-22", "close": 99.22, "volume": 6651894.0}, {"date": "2025-08-25", "close": 98.55, "volume": 3610084.0}, {"date": "2025-08-26", "close": 94.64, "volume": 10007210.0}, {"date": "2025-08-27", "close": 93.67, "volume": 5617900.0}, {"date": "2025-08-28", "close": 92.8, "volume": 6203708.0}, {"date": "2025-08-29", "close": 90.61, "volume": 7270560.0}, {"date": "2025-09-02", "close": 89.89, "volume": 7019581.0}, {"date": "2025-09-03", "close": 90.16, "volume": 4889697.0}, {"date": "2025-09-04", "close": 93.03, "volume": 4797387.0}, {"date": "2025-09-05", "close": 92.66, "volume": 5657421.0}, {"date": "2025-09-08", "close": 93.02, "volume": 6847125.0}, {"date": "2025-09-09", "close": 92.455, "volume": 4756189.0}, {"date": "2025-09-10", "close": 91.29, "volume": 2989495.0}, {"date": "2025-09-11", "close": 92.46, "volume": 4427638.0}, {"date": "2025-09-12", "close": 90.8, "volume": 4717495.0}, {"date": "2025-09-15", "close": 90.36, "volume": 4002945.0}, {"date": "2025-09-16", "close": 88.85, "volume": 7728473.0}, {"date": "2025-09-17", "close": 89.96, "volume": 4784381.0}, {"date": "2025-09-18", "close": 89.6, "volume": 4653645.0}, {"date": "2025-09-19", "close": 91.11, "volume": 11041030.0}, {"date": "2025-09-22", "close": 90.59, "volume": 4719294.0}, {"date": "2025-09-23", "close": 91.06, "volume": 3442424.0}, {"date": "2025-09-24", "close": 93.36, "volume": 5178412.0}, {"date": "2025-09-25", "close": 93.11, "volume": 6426182.0}, {"date": "2025-09-26", "close": 91.14, "volume": 6902139.0}, {"date": "2025-09-29", "close": 91.17, "volume": 6381217.0}, {"date": "2025-09-30", "close": 90.95, "volume": 5986226.0}, {"date": "2025-10-01", "close": 87.58, "volume": 7486908.0}, {"date": "2025-10-02", "close": 88.4, "volume": 6021919.0}, {"date": "2025-10-03", "close": 92.17, "volume": 7650850.0}, {"date": "2025-10-06", "close": 91.77, "volume": 6074804.0}, {"date": "2025-10-07", "close": 93.04, "volume": 6001332.0}, {"date": "2025-10-08", "close": 92.08, "volume": 4444663.0}, {"date": "2025-10-09", "close": 90.13, "volume": 3795000.0}, {"date": "2025-10-10", "close": 88.55, "volume": 4121563.0}, {"date": "2025-10-13", "close": 89.36, "volume": 4679687.0}, {"date": "2025-10-14", "close": 91.06, "volume": 4198236.0}, {"date": "2025-10-15", "close": 90.87, "volume": 5588896.0}, {"date": "2025-10-16", "close": 91.18, "volume": 4229684.0}, {"date": "2025-10-17", "close": 92.01, "volume": 9221560.0}, {"date": "2025-10-20", "close": 95.65, "volume": 6807154.0}, {"date": "2025-10-21", "close": 94.98, "volume": 4382448.0}, {"date": "2025-10-22", "close": 95.37, "volume": 4431635.0}, {"date": "2025-10-23", "close": 95.52, "volume": 3940185.0}, {"date": "2025-10-24", "close": 97.2, "volume": 4352009.0}, {"date": "2025-10-27", "close": 98.01, "volume": 3807262.0}, {"date": "2025-10-28", "close": 99.58, "volume": 6625052.0}, {"date": "2025-10-29", "close": 99.54, "volume": 9165213.0}, {"date": "2025-10-30", "close": 83.73, "volume": 16061220.0}, {"date": "2025-10-31", "close": 81.31, "volume": 9927142.0}, {"date": "2025-11-03", "close": 82.77, "volume": 7428630.0}, {"date": "2025-11-04", "close": 81.68, "volume": 5061906.0}, {"date": "2025-11-05", "close": 81.01, "volume": 4066245.0}, {"date": "2025-11-06", "close": 80.85, "volume": 3522248.0}, {"date": "2025-11-07", "close": 83.8, "volume": 5572876.0}, {"date": "2025-11-10", "close": 85.18, "volume": 4573463.0}, {"date": "2025-11-11", "close": 87.26, "volume": 6796088.0}, {"date": "2025-11-12", "close": 87.79, "volume": 4948663.0}, {"date": "2025-11-13", "close": 84.43, "volume": 4968175.0}, {"date": "2025-11-14", "close": 83.85, "volume": 4336754.0}, {"date": "2025-11-17", "close": 82.16, "volume": 4105073.0}, {"date": "2025-11-18", "close": 81.83, "volume": 3305041.0}, {"date": "2025-11-19", "close": 81.28, "volume": 4034359.0}, {"date": "2025-11-20", "close": 80.05, "volume": 4609798.0}, {"date": "2025-11-21", "close": 80.84, "volume": 4441498.0}, {"date": "2025-11-24", "close": 80.89, "volume": 5959855.0}, {"date": "2025-11-25", "close": 82.79, "volume": 3693677.0}, {"date": "2025-11-26", "close": 82.49, "volume": 3016206.0}, {"date": "2025-11-28", "close": 82.79, "volume": 2035304.0}, {"date": "2025-12-01", "close": 82.73, "volume": 4417946.0}, {"date": "2025-12-02", "close": 82.91, "volume": 3355300.0}, {"date": "2025-12-03", "close": 82.0, "volume": 3288918.0}, {"date": "2025-12-04", "close": 82.13, "volume": 2682111.0}, {"date": "2025-12-05", "close": 82.47, "volume": 3240015.0}, {"date": "2025-12-08", "close": 83.85, "volume": 4339929.0}, {"date": "2025-12-09", "close": 83.89, "volume": 3447040.0}, {"date": "2025-12-10", "close": 82.63, "volume": 4806596.0}, {"date": "2025-12-11", "close": 84.4, "volume": 3934075.0}, {"date": "2025-12-12", "close": 85.36, "volume": 3896482.0}, {"date": "2025-12-15", "close": 82.59, "volume": 7246457.0}, {"date": "2025-12-16", "close": 81.67, "volume": 4819024.0}, {"date": "2025-12-17", "close": 82.71, "volume": 5240399.0}, {"date": "2025-12-18", "close": 83.66, "volume": 3586122.0}, {"date": "2025-12-19", "close": 84.66, "volume": 12336740.0}, {"date": "2025-12-22", "close": 84.0, "volume": 4378436.0}, {"date": "2025-12-23", "close": 84.05, "volume": 2748166.0}, {"date": "2025-12-24", "close": 84.6, "volume": 1069520.0}, {"date": "2025-12-26", "close": 85.21, "volume": 1798166.0}, {"date": "2025-12-29", "close": 87.74, "volume": 4975247.0}, {"date": "2025-12-30", "close": 87.1, "volume": 3458477.0}, {"date": "2025-12-31", "close": 87.1, "volume": 3103832.0}, {"date": "2026-01-02", "close": 87.06, "volume": 3948818.0}, {"date": "2026-01-05", "close": 90.47, "volume": 5101474.0}, {"date": "2026-01-06", "close": 91.51, "volume": 4649229.0}, {"date": "2026-01-07", "close": 90.15, "volume": 4332232.0}, {"date": "2026-01-08", "close": 90.88, "volume": 3454964.0}, {"date": "2026-01-09", "close": 90.91, "volume": 3486160.0}, {"date": "2026-01-12", "close": 93.3, "volume": 3822252.0}, {"date": "2026-01-13", "close": 94.37, "volume": 4026143.0}, {"date": "2026-01-14", "close": 94.42, "volume": 3467963.0}, {"date": "2026-01-15", "close": 96.07, "volume": 5346397.0}, {"date": "2026-01-16", "close": 93.03, "volume": 4992044.0}, {"date": "2026-01-20", "close": 90.7, "volume": 6154009.0}, {"date": "2026-01-21", "close": 92.82, "volume": 4366954.0}, {"date": "2026-01-22", "close": 93.88, "volume": 4137398.0}, {"date": "2026-01-23", "close": 93.61, "volume": 3165262.0}, {"date": "2026-01-26", "close": 94.42, "volume": 3909471.0}, {"date": "2026-01-27", "close": 95.2, "volume": 2956977.0}, {"date": "2026-01-28", "close": 95.17, "volume": 2628399.0}, {"date": "2026-01-29", "close": 94.41, "volume": 3562463.0}, {"date": "2026-01-30", "close": 91.22, "volume": 4401329.0}, {"date": "2026-02-02", "close": 93.78, "volume": 3669614.0}, {"date": "2026-02-03", "close": 92.38, "volume": 4267842.0}, {"date": "2026-02-04", "close": 85.84, "volume": 12644650.0}, {"date": "2026-02-05", "close": 86.52, "volume": 6998402.0}, {"date": "2026-02-06", "close": 86.55, "volume": 6139699.0}, {"date": "2026-02-09", "close": 87.36, "volume": 4815024.0}, {"date": "2026-02-10", "close": 87.48, "volume": 3598656.0}, {"date": "2026-02-11", "close": 82.88, "volume": 6978218.0}, {"date": "2026-02-12", "close": 79.41, "volume": 5304282.0}, {"date": "2026-02-13", "close": 82.38, "volume": 6153669.0}, {"date": "2026-02-17", "close": 79.95, "volume": 6254386.0}, {"date": "2026-02-18", "close": 82.18, "volume": 11304990.0}, {"date": "2026-02-19", "close": 84.75, "volume": 15876910.0}, {"date": "2026-02-20", "close": 88.07, "volume": 8665280.0}, {"date": "2026-02-23", "close": 84.31, "volume": 6852355.0}, {"date": "2026-02-24", "close": 85.3, "volume": 5929733.0}, {"date": "2026-02-25", "close": 85.33, "volume": 6452447.0}, {"date": "2026-02-26", "close": 87.9, "volume": 4957122.0}, {"date": "2026-02-27", "close": 90.86, "volume": 6451056.0}, {"date": "2026-03-02", "close": 88.78, "volume": 4401977.0}, {"date": "2026-03-03", "close": 89.63, "volume": 4280170.0}, {"date": "2026-03-04", "close": 91.03, "volume": 4594231.0}, {"date": "2026-03-05", "close": 93.04, "volume": 5810631.0}, {"date": "2026-03-06", "close": 92.71, "volume": 4137384.0}, {"date": "2026-03-09", "close": 92.91, "volume": 4230421.0}, {"date": "2026-03-10", "close": 90.86, "volume": 4474809.0}, {"date": "2026-03-11", "close": 91.68, "volume": 4888187.0}, {"date": "2026-03-12", "close": 90.0, "volume": 3951915.0}, {"date": "2026-03-13", "close": 91.34, "volume": 4544061.0}, {"date": "2026-03-16", "close": 91.41, "volume": 4676830.0}, {"date": "2026-03-17", "close": 93.61, "volume": 5453074.0}, {"date": "2026-03-18", "close": 91.77, "volume": 4324867.0}, {"date": "2026-03-19", "close": 90.74, "volume": 4754556.0}, {"date": "2026-03-20", "close": 88.98, "volume": 10699160.0}, {"date": "2026-03-23", "close": 89.85, "volume": 5021828.0}, {"date": "2026-03-24", "close": 89.1, "volume": 6057651.0}, {"date": "2026-03-25", "close": 89.55, "volume": 5618020.0}, {"date": "2026-03-26", "close": 89.43, "volume": 4930908.0}, {"date": "2026-03-27", "close": 87.98, "volume": 4204608.0}, {"date": "2026-03-30", "close": 88.01, "volume": 3402416.0}, {"date": "2026-03-31", "close": 91.02, "volume": 5124242.0}, {"date": "2026-04-01", "close": 93.13, "volume": 4073597.0}, {"date": "2026-04-02", "close": 94.14, "volume": 3532394.0}, {"date": "2026-04-06", "close": 97.705, "volume": 4923104.0}, {"date": "2026-04-07", "close": 96.01, "volume": 3580235.0}, {"date": "2026-04-08", "close": 96.79, "volume": 4865711.0}, {"date": "2026-04-09", "close": 95.58, "volume": 4007327.0}, {"date": "2026-04-10", "close": 95.4, "volume": 4317794.0}, {"date": "2026-04-13", "close": 98.15, "volume": 4325697.0}, {"date": "2026-04-14", "close": 100.4, "volume": 4914361.0}, {"date": "2026-04-15", "close": 100.01, "volume": 3895283.0}, {"date": "2026-04-16", "close": 101.96, "volume": 4316749.0}, {"date": "2026-04-17", "close": 104.65, "volume": 4916951.0}, {"date": "2026-04-20", "close": 107.13, "volume": 4652764.0}, {"date": "2026-04-21", "close": 105.4, "volume": 5662875.0}, {"date": "2026-04-22", "close": 105.63, "volume": 4263474.0}, {"date": "2026-04-23", "close": 103.4, "volume": 5084467.0}, {"date": "2026-04-24", "close": 97.94, "volume": 8288460.0}, {"date": "2026-04-27", "close": 100.29, "volume": 5929868.0}, {"date": "2026-04-28", "close": 100.36, "volume": 3884862.0}, {"date": "2026-04-29", "close": 103.79, "volume": 6814729.0}, {"date": "2026-04-30", "close": 103.48, "volume": 12220810.0}, {"date": "2026-05-01", "close": 104.07, "volume": 12485850.0}, {"date": "2026-05-04", "close": 109.33, "volume": 20481130.0}, {"date": "2026-05-05", "close": 105.26, "volume": 7417670.0}, {"date": "2026-05-06", "close": 108.15, "volume": 7454119.0}, {"date": "2026-05-07", "close": 106.42, "volume": 5680629.0}, {"date": "2026-05-08", "close": 107.69, "volume": 4879189.0}, {"date": "2026-05-11", "close": 108.13, "volume": 6368500.0}, {"date": "2026-05-12", "close": 110.4, "volume": 7911218.0}, {"date": "2026-05-13", "close": 113.01, "volume": 7001802.0}, {"date": "2026-05-14", "close": 113.24, "volume": 4632362.0}, {"date": "2026-05-15", "close": 116.13, "volume": 6141299.0}, {"date": "2026-05-18", "close": 114.43, "volume": 5017092.0}, {"date": "2026-05-19", "close": 114.24, "volume": 4964779.0}, {"date": "2026-05-20", "close": 118.96, "volume": 8293744.0}, {"date": "2026-05-21", "close": 117.13, "volume": 4758299.0}, {"date": "2026-05-22", "close": 115.75, "volume": 4202912.0}, {"date": "2026-05-26", "close": 115.31, "volume": 3613165.0}, {"date": "2026-05-27", "close": 110.36, "volume": 4755026.0}, {"date": "2026-05-28", "close": 112.13, "volume": 5064199.0}, {"date": "2026-05-29", "close": 109.27, "volume": 9512736.0}, {"date": "2026-06-01", "close": 110.35, "volume": 4383683.0}, {"date": "2026-06-02", "close": 108.88, "volume": 4625180.0}, {"date": "2026-06-03", "close": 108.82, "volume": 3081882.0}, {"date": "2026-06-04", "close": 109.15, "volume": 4465933.0}, {"date": "2026-06-05", "close": 109.35, "volume": 4018351.0}, {"date": "2026-06-08", "close": 108.44, "volume": 2771196.0}, {"date": "2026-06-09", "close": 108.66, "volume": 2999378.0}, {"date": "2026-06-10", "close": 106.41, "volume": 4026458.0}, {"date": "2026-06-11", "close": 109.61, "volume": 3356913.0}, {"date": "2026-06-12", "close": 108.61, "volume": 2857820.0}, {"date": "2026-06-15", "close": 109.18, "volume": 4771639.0}, {"date": "2026-06-16", "close": 109.32, "volume": 3261425.0}, {"date": "2026-06-17", "close": 107.89, "volume": 3019166.0}, {"date": "2026-06-18", "close": 108.24, "volume": 8064245.0}, {"date": "2026-06-22", "close": 104.94, "volume": 4243510.0}, {"date": "2026-06-23", "close": 108.97, "volume": 3531204.0}, {"date": "2026-06-24", "close": 109.45, "volume": 2413216.0}, {"date": "2026-06-25", "close": 108.0, "volume": 2438502.0}, {"date": "2026-06-26", "close": 107.87, "volume": 5497318.0}, {"date": "2026-06-29", "close": 110.8, "volume": 2046929.0}, {"date": "2026-06-30", "close": 111.75, "volume": 2881569.0}, {"date": "2026-07-01", "close": 111.28, "volume": 2683555.0}, {"date": "2026-07-02", "close": 114.84, "volume": 2205100.0}, {"date": "2026-07-06", "close": 113.67, "volume": 1941869.0}, {"date": "2026-07-07", "close": 114.71, "volume": 2255544.0}, {"date": "2026-07-08", "close": 115.25, "volume": 2333759.0}, {"date": "2026-07-09", "close": 117.33, "volume": 2223263.0}, {"date": "2026-07-10", "close": 117.2, "volume": 2224721.0}, {"date": "2026-07-13", "close": 115.09, "volume": 2393841.0}, {"date": "2026-07-14", "close": 112.54, "volume": 4464944.0}, {"date": "2026-07-15", "close": 112.76, "volume": 3116230.0}, {"date": "2026-07-16", "close": 110.91, "volume": 4822125.0}, {"date": "2026-07-17", "close": 112.06, "volume": 5099014.0}, {"date": "2026-07-20", "close": 114.19, "volume": 3581586.0}, {"date": "2026-07-21", "close": 113.045, "volume": 4356169.0}, {"date": "2026-07-22", "close": 110.95, "volume": 3799596.0}, {"date": "2026-07-23", "close": 109.32, "volume": 4412069.0}, {"date": "2026-07-24", "close": 109.39, "volume": 3488755.0}, {"date": "2026-07-27", "close": 113.21, "volume": 4175220.0}, {"date": "2026-07-28", "close": 117.44, "volume": 3776119.0}, {"date": "2026-07-29", "close": 115.3, "volume": 3116409.0}, {"date": "2026-07-30", "close": 113.52, "volume": 2706671.0}, {"date": "2026-07-31", "close": 114.01, "volume": 3676148.0}, {"date": "2026-08-03", "close": 107.13, "volume": 6517827.0}, {"date": "2026-08-04", "close": 109.61, "volume": 4586210.0}, {"date": "2026-08-05", "close": 111.15, "volume": 7274663.0}, {"date": "2026-08-06", "close": 110.14, "volume": 7233080.0}, {"date": "2026-08-07", "close": 111.98, "volume": 5512586.0}], "refreshing": true}