{"ticker": "EQH", "overview": {"cik": "1333986", "ticker": "EQH", "name": "Equitable Holdings, Inc.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060907", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009123", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060727", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009114", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057648", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008248", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-17", "title": "Institutional holdings (13F)", "accession": "0001333986-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001333986-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352131", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000566", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055783", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055782", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055781", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055778", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055775", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055771", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055768", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055759", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007932", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055261", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055260", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055256", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007848", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-341161", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-10", "title": "Proxy statement", "accession": "0001193125-26-341149", "price_sensitive": false}]}, "description": "Equitable Holdings, Inc. trades as EQH on the NYSE and is registered in the United States, classified under Insurance Agents, Brokers & Service (SIC 6411). Privy Trades holds 21 insider filings for the company, from July 2026 to September 2026. Across those, 7 insiders disclosed 7 sales totalling $3.40M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 3398932.5792, "net": -3398932.5792, "insiders": 7, "first_date": "2026-07-20", "last_date": "2026-09-04"}, "metrics": {"ticker": "EQH", "has_prices": true, "as_of": "2026-08-07", "last": 51.52, "prev_close": 52.17, "change": -0.6499999999999986, "change_pct": -0.012459267778416687, "session_volume": 2026872.0, "vwap_5": 50.316713899253116, "vwap_20": 49.04026474242633, "vwap_60": 44.60055144317255, "vwap_250": 45.06077618413902, "high_52w": 52.17, "low_52w": 35.34, "avg_volume_20": 2991279.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060907", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Nick Lane", "who_key": "Lane Nick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 794518.4275999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider sells $795K of EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1441552/000162828026060907/0001628280-26-060907-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001628280-26-060727", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Arlene Isaacs-Lowe", "who_key": "Isaacs-Lowe Arlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 52825.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "A director trims EQH: $53K", "source_url": "https://www.sec.gov/Archives/edgar/data/1916941/000162828026060727/0001628280-26-060727-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "13DG-0001193125-26-352131", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 3.3% passive stake in EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-352131-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000080255-26-000566", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. moves to a 6.7% passive stake in EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0000080255-26-000566-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001628280-26-055759", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Craig C. MacKay", "who_key": "MacKay Craig C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 113003.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Board member offloads $113K of EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1720170/000162828026055759/0001628280-26-055759-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "0001628280-26-055783", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Mark Pearson", "who_key": "Pearson Mark", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on EQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512442/000162828026055783/0001628280-26-055783-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001628280-26-055782", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Robin M. Raju", "who_key": "Raju Robin M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on EQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854854/000162828026055782/0001628280-26-055782-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001628280-26-055781", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "William James Eckert IV", "who_key": "Eckert William James IV", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on EQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693205/000162828026055781/0001628280-26-055781-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001628280-26-055778", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Jeffrey J. Hurd", "who_key": "HURD JEFFREY J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on EQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486195/000162828026055778/0001628280-26-055778-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001628280-26-055775", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Nick Lane", "who_key": "Lane Nick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on EQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441552/000162828026055775/0001628280-26-055775-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001628280-26-055771", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Seth P. Bernstein", "who_key": "BERNSTEIN SETH P", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on EQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705584/000162828026055771/0001628280-26-055771-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001628280-26-055768", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Kurt Meyers", "who_key": "Meyers Kurt", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on EQH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2091731/000162828026055768/0001628280-26-055768-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001628280-26-055261", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "William James Eckert IV", "who_key": "Eckert William James IV", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50072.625, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite trims EQH: $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1693205/000162828026055261/0001628280-26-055261-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001628280-26-055260", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Charles g.t. Stonehill", "who_key": "Stonehill Charles G.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 386554.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Boardroom sells $387K of EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1739527/000162828026055260/0001628280-26-055260-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001628280-26-055256", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Bertram L. Scott", "who_key": "SCOTT BERTRAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 74986.9262, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Boardroom sells $75K of EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/000162828026055256/0001628280-26-055256-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "13DG-0002100121-26-000874", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. moves to a 4.94% passive stake in EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0002100121-26-000874-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001628280-26-049043", "src": "INSIDERS", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Mark Pearson", "who_key": "Pearson Mark", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1926972.1003999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO sells $1.9M of EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/000162828026049043/0001628280-26-049043-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "13DG-0001374170-26-000044", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. takes a 6.6331% passive stake in EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0001374170-26-000044-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "13DG-0002100119-26-000387", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. crosses 5% of EQH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0002100119-26-000387-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000244", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. crosses 5% of EQH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0002100121-26-000244-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "HOUSE-2025-20030891-T229", "src": "CONGRESS", "ticker": "EQH", "cik": "", "company": "Equitable Holdings, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Equitable Holdings, Inc. Common\nStock", "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": "On the Hill: Hon. Lisa McClain sells EQH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683511}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352131", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 3.3% passive stake in EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-352131-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000080255-26-000566", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. moves to a 6.7% passive stake in EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0000080255-26-000566-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002100121-26-000874", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. moves to a 4.94% passive stake in EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0002100121-26-000874-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0001374170-26-000044", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. takes a 6.6331% passive stake in EQH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0001374170-26-000044-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "13DG-0002100119-26-000387", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. crosses 5% of EQH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0002100119-26-000387-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000244", "src": "13DG", "ticker": "EQH", "cik": "1333986", "company": "Equitable Holdings, Inc.", "company_raw": "Equitable Holdings, Inc.", "who": "Equitable Holdings, Inc.", "who_key": "Equitable Holdings, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Equitable Holdings, Inc. crosses 5% of EQH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/0002100121-26-000244-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Equitable Holdings, Inc. Common Stock", "new_value": "Equitable Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001333986", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001333986", "applied": 1, "detected_at": "2026-10-24T10:53:38.687682"}]}, "key_people": [{"who": "Mark Pearson", "who_key": "Pearson Mark", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1926972.1003999999, "net": -1926972.1003999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1926972.1003999999, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/000162828026049043/0001628280-26-049043-index.htm"}], "latest": {"action": "SELL", "amount": 1926972.1003999999, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/000162828026049043/0001628280-26-049043-index.htm"}}, {"who": "Nick Lane", "who_key": "Lane Nick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 794518.4275999999, "net": -794518.4275999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 794518.4275999999, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441552/000162828026060907/0001628280-26-060907-index.htm"}], "latest": {"action": "SELL", "amount": 794518.4275999999, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441552/000162828026060907/0001628280-26-060907-index.htm"}}, {"who": "Charles g.t. Stonehill", "who_key": "Stonehill Charles G.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 386554.5, "net": -386554.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 386554.5, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739527/000162828026055260/0001628280-26-055260-index.htm"}], "latest": {"action": "SELL", "amount": 386554.5, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739527/000162828026055260/0001628280-26-055260-index.htm"}}, {"who": "Craig C. MacKay", "who_key": "MacKay Craig C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 113003.0, "net": -113003.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113003.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720170/000162828026055759/0001628280-26-055759-index.htm"}], "latest": {"action": "SELL", "amount": 113003.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720170/000162828026055759/0001628280-26-055759-index.htm"}}, {"who": "Bertram L. Scott", "who_key": "SCOTT BERTRAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 74986.9262, "net": -74986.9262, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74986.9262, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/000162828026055256/0001628280-26-055256-index.htm"}], "latest": {"action": "SELL", "amount": 74986.9262, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333986/000162828026055256/0001628280-26-055256-index.htm"}}, {"who": "Arlene Isaacs-Lowe", "who_key": "Isaacs-Lowe Arlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 52825.0, "net": -52825.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52825.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916941/000162828026060727/0001628280-26-060727-index.htm"}], "latest": {"action": "SELL", "amount": 52825.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916941/000162828026060727/0001628280-26-060727-index.htm"}}, {"who": "William James Eckert IV", "who_key": "Eckert William James IV", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50072.625, "net": -50072.625, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50072.625, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693205/000162828026055261/0001628280-26-055261-index.htm"}], "latest": {"action": "SELL", "amount": 50072.625, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693205/000162828026055261/0001628280-26-055261-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-06", "net": -461541.4262}, {"date": "2026-08-10", "net": -50072.625}, {"date": "2026-08-11", "net": -113003.0}, {"date": "2026-09-04", "net": -847343.4275999999}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060907", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009123", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060727", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009114", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057648", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008248", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-17", "title": "Institutional holdings (13F)", "accession": "0001333986-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001333986-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352131", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000566", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055783", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055782", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055781", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055778", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055775", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055771", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055768", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055759", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007932", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055261", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055260", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055256", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007848", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-341161", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-10", "title": "Proxy statement", "accession": "0001193125-26-341149", "price_sensitive": false}], "performance": {"ticker": "EQH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-05-10", "close": 20.34, "volume": 32486580.0}, {"date": "2018-05-11", "close": 21.39, "volume": 11193420.0}, {"date": "2018-05-14", "close": 21.5, "volume": 3064662.0}, {"date": "2018-05-15", "close": 21.6, "volume": 4338989.0}, {"date": "2018-05-16", "close": 21.6, "volume": 14211000.0}, {"date": "2018-05-17", "close": 21.68, "volume": 3960796.0}, {"date": "2018-05-18", "close": 21.58, "volume": 1774963.0}, {"date": "2018-05-21", "close": 21.86, "volume": 2321692.0}, {"date": "2018-05-22", "close": 21.85, "volume": 2382340.0}, {"date": "2018-05-23", "close": 21.72, "volume": 4198694.0}, {"date": "2018-05-24", "close": 21.78, "volume": 3575964.0}, {"date": "2018-05-25", "close": 21.95, "volume": 1285265.0}, {"date": "2018-05-29", "close": 20.74, "volume": 4339630.0}, {"date": "2018-05-30", "close": 21.44, "volume": 4279337.0}, {"date": "2018-05-31", "close": 21.36, "volume": 2681880.0}, {"date": "2018-06-01", "close": 21.54, "volume": 3026086.0}, {"date": "2018-06-04", "close": 21.68, "volume": 3616445.0}, {"date": "2018-06-05", "close": 21.48, "volume": 5102017.0}, {"date": "2018-06-06", "close": 21.38, "volume": 2174255.0}, {"date": "2018-06-07", "close": 21.26, "volume": 2150172.0}, {"date": "2018-06-08", "close": 21.06, "volume": 2189235.0}, {"date": "2018-06-11", "close": 21.34, "volume": 2892171.0}, {"date": "2018-06-12", "close": 21.38, "volume": 2399909.0}, {"date": "2018-06-13", "close": 21.63, "volume": 3452343.0}, {"date": "2018-06-14", "close": 21.2, "volume": 3660452.0}, {"date": "2018-06-15", "close": 21.12, "volume": 8032703.0}, {"date": "2018-06-18", "close": 20.93, "volume": 1970661.0}, {"date": "2018-06-19", "close": 20.9, "volume": 2576704.0}, {"date": "2018-06-20", "close": 21.13, "volume": 4755567.0}, {"date": "2018-06-21", "close": 21.21, "volume": 1858367.0}, {"date": "2018-06-22", "close": 21.69, "volume": 9998334.0}, {"date": "2018-06-25", "close": 21.1, "volume": 2144712.0}, {"date": "2018-06-26", "close": 20.82, "volume": 2263083.0}, {"date": "2018-06-27", "close": 20.22, "volume": 2331973.0}, {"date": "2018-06-28", "close": 20.25, "volume": 2183447.0}, {"date": "2018-06-29", "close": 20.61, "volume": 2350757.0}, {"date": "2018-07-02", "close": 20.63, "volume": 1500278.0}, {"date": "2018-07-03", "close": 20.79, "volume": 1034034.0}, {"date": "2018-07-05", "close": 21.07, "volume": 1559474.0}, {"date": "2018-07-06", "close": 21.2, "volume": 1418959.0}, {"date": "2018-07-09", "close": 21.73, "volume": 2256233.0}, {"date": "2018-07-10", "close": 21.54, "volume": 1651727.0}, {"date": "2018-07-11", "close": 21.04, "volume": 1926411.0}, {"date": "2018-07-12", "close": 21.1, "volume": 1267157.0}, {"date": "2018-07-13", "close": 21.04, "volume": 731050.0}, {"date": "2018-07-16", "close": 21.23, "volume": 1385964.0}, {"date": "2018-07-17", "close": 21.25, "volume": 1231912.0}, {"date": "2018-07-18", "close": 21.24, "volume": 1075236.0}, {"date": "2018-07-19", "close": 20.97, "volume": 1577902.0}, {"date": "2018-07-20", "close": 21.16, "volume": 637549.0}, {"date": "2018-07-23", "close": 21.5, "volume": 1187500.0}, {"date": "2018-07-24", "close": 21.59, "volume": 1173429.0}, {"date": "2018-07-25", "close": 21.57, "volume": 788405.0}, {"date": "2018-07-26", "close": 21.8, "volume": 3436712.0}, {"date": "2018-07-27", "close": 21.74, "volume": 655323.0}, {"date": "2018-07-30", "close": 22.02, "volume": 969655.0}, {"date": "2018-07-31", "close": 21.99, "volume": 1274214.0}, {"date": "2018-08-01", "close": 21.66, "volume": 1648931.0}, {"date": "2018-08-02", "close": 21.63, "volume": 855978.0}, {"date": "2018-08-03", "close": 21.96, "volume": 604677.0}, {"date": "2018-08-06", "close": 21.94, "volume": 604678.0}, {"date": "2018-08-07", "close": 21.59, "volume": 1614404.0}, {"date": "2018-08-08", "close": 21.83, "volume": 743558.0}, {"date": "2018-08-09", "close": 21.67, "volume": 607001.0}, {"date": "2018-08-10", "close": 21.3, "volume": 1073024.0}, {"date": "2018-08-13", "close": 21.35, "volume": 1642746.0}, {"date": "2018-08-14", "close": 21.87, "volume": 3081352.0}, {"date": "2018-08-15", "close": 21.63, "volume": 1449490.0}, {"date": "2018-08-16", "close": 22.02, "volume": 1100445.0}, {"date": "2018-08-17", "close": 22.23, "volume": 669934.0}, {"date": "2018-08-20", "close": 22.36, "volume": 1214980.0}, {"date": "2018-08-21", "close": 22.68, "volume": 1096402.0}, {"date": "2018-08-22", "close": 22.64, "volume": 1086613.0}, {"date": "2018-08-23", "close": 22.47, "volume": 1109183.0}, {"date": "2018-08-24", "close": 22.48, "volume": 758748.0}, {"date": "2018-08-27", "close": 22.79, "volume": 1130205.0}, {"date": "2018-08-28", "close": 22.84, "volume": 1074626.0}, {"date": "2018-08-29", "close": 22.74, "volume": 938403.0}, {"date": "2018-08-30", "close": 23.0, "volume": 1734724.0}, {"date": "2018-08-31", "close": 22.95, "volume": 634533.0}, {"date": "2018-09-04", "close": 23.03, "volume": 580112.0}, {"date": "2018-09-05", "close": 22.9, "volume": 1142437.0}, {"date": "2018-09-06", "close": 22.54, "volume": 1216659.0}, {"date": "2018-09-07", "close": 22.33, "volume": 1596315.0}, {"date": "2018-09-10", "close": 22.5, "volume": 920215.0}, {"date": "2018-09-11", "close": 22.45, "volume": 1175741.0}, {"date": "2018-09-12", "close": 22.45, "volume": 963722.0}, {"date": "2018-09-13", "close": 22.23, "volume": 1505396.0}, {"date": "2018-09-14", "close": 22.25, "volume": 1186369.0}, {"date": "2018-09-17", "close": 22.34, "volume": 1906087.0}, {"date": "2018-09-18", "close": 22.22, "volume": 1498005.0}, {"date": "2018-09-19", "close": 22.49, "volume": 2062004.0}, {"date": "2018-09-20", "close": 22.55, "volume": 5182330.0}, {"date": "2018-09-21", "close": 22.46, "volume": 7965789.0}, {"date": "2018-09-24", "close": 22.21, "volume": 1208286.0}, {"date": "2018-09-25", "close": 21.85, "volume": 1328274.0}, {"date": "2018-09-26", "close": 21.4, "volume": 1303220.0}, {"date": "2018-09-27", "close": 21.82, "volume": 1068383.0}, {"date": "2018-09-28", "close": 21.45, "volume": 1715522.0}, {"date": "2018-10-01", "close": 21.13, "volume": 1462560.0}, {"date": "2018-10-02", "close": 21.07, "volume": 1529030.0}, {"date": "2018-10-03", "close": 21.37, "volume": 1137462.0}, {"date": "2018-10-04", "close": 21.78, "volume": 1916679.0}, {"date": "2018-10-05", "close": 21.83, "volume": 1623973.0}, {"date": "2018-10-08", "close": 21.86, "volume": 851789.0}, {"date": "2018-10-09", "close": 21.83, "volume": 843548.0}, {"date": "2018-10-10", "close": 21.38, "volume": 934966.0}, {"date": "2018-10-11", "close": 20.52, "volume": 2404346.0}, {"date": "2018-10-12", "close": 20.64, "volume": 1192560.0}, {"date": "2018-10-15", "close": 20.64, "volume": 805142.0}, {"date": "2018-10-16", "close": 20.78, "volume": 1580116.0}, {"date": "2018-10-17", "close": 21.04, "volume": 1311037.0}, {"date": "2018-10-18", "close": 20.71, "volume": 703046.0}, {"date": "2018-10-19", "close": 20.74, "volume": 887614.0}, {"date": "2018-10-22", "close": 20.66, "volume": 1316650.0}, {"date": "2018-10-23", "close": 20.85, "volume": 1008644.0}, {"date": "2018-10-24", "close": 19.95, "volume": 1411661.0}, {"date": "2018-10-25", "close": 20.17, "volume": 1520407.0}, {"date": "2018-10-26", "close": 19.89, "volume": 1679487.0}, {"date": "2018-10-29", "close": 19.86, "volume": 1259965.0}, {"date": "2018-10-30", "close": 20.2, "volume": 804800.0}, {"date": "2018-10-31", "close": 20.29, "volume": 1702961.0}, {"date": "2018-11-01", "close": 20.14, "volume": 1250363.0}, {"date": "2018-11-02", "close": 20.61, "volume": 4179117.0}, {"date": "2018-11-05", "close": 20.79, "volume": 1010742.0}, {"date": "2018-11-06", "close": 21.11, "volume": 1638506.0}, {"date": "2018-11-07", "close": 21.9, "volume": 886135.0}, {"date": "2018-11-08", "close": 21.7, "volume": 1365696.0}, {"date": "2018-11-09", "close": 21.42, "volume": 1403572.0}, {"date": "2018-11-12", "close": 21.08, "volume": 1430683.0}, {"date": "2018-11-13", "close": 20.87, "volume": 3809785.0}, {"date": "2018-11-14", "close": 20.9, "volume": 4399220.0}, {"date": "2018-11-15", "close": 20.45, "volume": 6487423.0}, {"date": "2018-11-16", "close": 20.25, "volume": 23364030.0}, {"date": "2018-11-19", "close": 20.2, "volume": 5799533.0}, {"date": "2018-11-20", "close": 19.59, "volume": 8188278.0}, {"date": "2018-11-21", "close": 19.65, "volume": 2824107.0}, {"date": "2018-11-23", "close": 19.59, "volume": 1496649.0}, {"date": "2018-11-26", "close": 20.03, "volume": 5181238.0}, {"date": "2018-11-27", "close": 19.89, "volume": 4536744.0}, {"date": "2018-11-28", "close": 20.2, "volume": 4536568.0}, {"date": "2018-11-29", "close": 19.87, "volume": 2750518.0}, {"date": "2018-11-30", "close": 19.68, "volume": 13396870.0}, {"date": "2018-12-03", "close": 19.81, "volume": 4755256.0}, {"date": "2018-12-04", "close": 18.62, "volume": 5696729.0}, {"date": "2018-12-06", "close": 17.82, "volume": 4838227.0}, {"date": "2018-12-07", "close": 17.36, "volume": 5511959.0}, {"date": "2018-12-10", "close": 17.34, "volume": 6597562.0}, {"date": "2018-12-11", "close": 17.43, "volume": 6090205.0}, {"date": "2018-12-12", "close": 17.53, "volume": 2990494.0}, {"date": "2018-12-13", "close": 17.54, "volume": 6036392.0}, {"date": "2018-12-14", "close": 16.87, "volume": 4367163.0}, {"date": "2018-12-17", "close": 16.83, "volume": 4411287.0}, {"date": "2018-12-18", "close": 16.46, "volume": 3802289.0}, {"date": "2018-12-19", "close": 16.23, "volume": 3193119.0}, {"date": "2018-12-20", "close": 15.89, "volume": 4817618.0}, {"date": "2018-12-21", "close": 15.31, "volume": 5432152.0}, {"date": "2018-12-24", "close": 14.91, "volume": 1514013.0}, {"date": "2018-12-26", "close": 15.41, "volume": 4161522.0}, {"date": "2018-12-27", "close": 15.65, "volume": 2049915.0}, {"date": "2018-12-28", "close": 15.97, "volume": 2818381.0}, {"date": "2018-12-31", "close": 16.63, "volume": 2396309.0}, {"date": "2019-01-02", "close": 16.41, "volume": 5238157.0}, {"date": "2019-01-03", "close": 16.22, "volume": 5796112.0}, {"date": "2019-01-04", "close": 17.25, "volume": 3908977.0}, {"date": "2019-01-07", "close": 17.4, "volume": 4800720.0}, {"date": "2019-01-08", "close": 17.61, "volume": 2269046.0}, {"date": "2019-01-09", "close": 17.83, "volume": 3679153.0}, {"date": "2019-01-10", "close": 18.06, "volume": 2823749.0}, {"date": "2019-01-11", "close": 18.27, "volume": 3699065.0}, {"date": "2019-01-14", "close": 18.3, "volume": 4959434.0}, {"date": "2019-01-15", "close": 18.43, "volume": 1399730.0}, {"date": "2019-01-16", "close": 18.7, "volume": 1738488.0}, {"date": "2019-01-17", "close": 19.0, "volume": 3083085.0}, {"date": "2019-01-18", "close": 18.88, "volume": 2351833.0}, {"date": "2019-01-22", "close": 18.45, "volume": 2333283.0}, {"date": "2019-01-23", "close": 18.5, "volume": 1152395.0}, {"date": "2019-01-24", "close": 18.44, "volume": 2874451.0}, {"date": "2019-01-25", "close": 18.65, "volume": 1809132.0}, {"date": "2019-01-28", "close": 18.4, "volume": 2009194.0}, {"date": "2019-01-29", "close": 18.44, "volume": 1794931.0}, {"date": "2019-01-30", "close": 18.54, "volume": 1709353.0}, {"date": "2019-01-31", "close": 18.54, "volume": 1802137.0}, {"date": "2019-02-01", "close": 18.52, "volume": 2555588.0}, {"date": "2019-02-04", "close": 18.61, "volume": 1239877.0}, {"date": "2019-02-05", "close": 18.63, "volume": 1501135.0}, {"date": "2019-02-06", "close": 18.57, "volume": 1236157.0}, {"date": "2019-02-07", "close": 18.31, "volume": 1859770.0}, {"date": "2019-02-08", "close": 18.23, "volume": 1366871.0}, {"date": "2019-02-11", "close": 18.18, "volume": 2136179.0}, {"date": "2019-02-12", "close": 18.73, "volume": 4340224.0}, {"date": "2019-02-13", "close": 18.93, "volume": 2487314.0}, {"date": "2019-02-14", "close": 18.74, "volume": 1106565.0}, {"date": "2019-02-15", "close": 19.34, "volume": 2432847.0}, {"date": "2019-02-19", "close": 19.42, "volume": 1310813.0}, {"date": "2019-02-20", "close": 19.51, "volume": 1721385.0}, {"date": "2019-02-21", "close": 19.29, "volume": 1764769.0}, {"date": "2019-02-22", "close": 19.34, "volume": 1582290.0}, {"date": "2019-02-25", "close": 19.21, "volume": 1794660.0}, {"date": "2019-02-26", "close": 19.18, "volume": 1968333.0}, {"date": "2019-02-27", "close": 19.24, "volume": 1383828.0}, {"date": "2019-02-28", "close": 19.12, "volume": 2179243.0}, {"date": "2019-03-01", "close": 20.2, "volume": 5386730.0}, {"date": "2019-03-04", "close": 20.44, "volume": 2777134.0}, {"date": "2019-03-05", "close": 20.09, "volume": 1172654.0}, {"date": "2019-03-06", "close": 19.81, "volume": 1448517.0}, {"date": "2019-03-07", "close": 19.67, "volume": 1931177.0}, {"date": "2019-03-08", "close": 19.86, "volume": 1347935.0}, {"date": "2019-03-11", "close": 20.19, "volume": 1381617.0}, {"date": "2019-03-12", "close": 20.15, "volume": 1657495.0}, {"date": "2019-03-13", "close": 20.22, "volume": 1576829.0}, {"date": "2019-03-14", "close": 20.54, "volume": 1489954.0}, {"date": "2019-03-15", "close": 20.76, "volume": 4320906.0}, {"date": "2019-03-18", "close": 20.87, "volume": 3046353.0}, {"date": "2019-03-19", "close": 21.39, "volume": 3075964.0}, {"date": "2019-03-20", "close": 20.85, "volume": 4704434.0}, {"date": "2019-03-21", "close": 20.79, "volume": 19575110.0}, {"date": "2019-03-22", "close": 19.72, "volume": 9685341.0}, {"date": "2019-03-25", "close": 19.34, "volume": 6580635.0}, {"date": "2019-03-26", "close": 20.0, "volume": 5818676.0}, {"date": "2019-03-27", "close": 19.88, "volume": 1690808.0}, {"date": "2019-03-28", "close": 20.02, "volume": 1992014.0}, {"date": "2019-03-29", "close": 20.14, "volume": 2641323.0}, {"date": "2019-04-01", "close": 20.88, "volume": 2889484.0}, {"date": "2019-04-02", "close": 20.65, "volume": 3221084.0}, {"date": "2019-04-03", "close": 21.03, "volume": 3139033.0}, {"date": "2019-04-04", "close": 21.37, "volume": 2997069.0}, {"date": "2019-04-05", "close": 21.84, "volume": 6131201.0}, {"date": "2019-04-08", "close": 21.92, "volume": 3806397.0}, {"date": "2019-04-09", "close": 21.68, "volume": 2582079.0}, {"date": "2019-04-10", "close": 21.85, "volume": 2144926.0}, {"date": "2019-04-11", "close": 21.86, "volume": 1824166.0}, {"date": "2019-04-12", "close": 22.27, "volume": 3481424.0}, {"date": "2019-04-15", "close": 22.31, "volume": 2105291.0}, {"date": "2019-04-16", "close": 22.58, "volume": 2825648.0}, {"date": "2019-04-17", "close": 22.59, "volume": 2061495.0}, {"date": "2019-04-18", "close": 22.6, "volume": 2123870.0}, {"date": "2019-04-22", "close": 22.12, "volume": 1706898.0}, {"date": "2019-04-23", "close": 22.7, "volume": 2550514.0}, {"date": "2019-04-24", "close": 22.4, "volume": 3418953.0}, {"date": "2019-04-25", "close": 22.15, "volume": 2941793.0}, {"date": "2019-04-26", "close": 22.36, "volume": 3148573.0}, {"date": "2019-04-29", "close": 22.52, "volume": 1604038.0}, {"date": "2019-04-30", "close": 22.69, "volume": 2147899.0}, {"date": "2019-05-01", "close": 22.4, "volume": 1393544.0}, {"date": "2019-05-02", "close": 22.61, "volume": 2387797.0}, {"date": "2019-05-03", "close": 22.83, "volume": 1697301.0}, {"date": "2019-05-06", "close": 22.59, "volume": 1686194.0}, {"date": "2019-05-07", "close": 22.28, "volume": 3781971.0}, {"date": "2019-05-08", "close": 22.01, "volume": 2937928.0}, {"date": "2019-05-09", "close": 22.04, "volume": 3313770.0}, {"date": "2019-05-10", "close": 22.2, "volume": 4091575.0}, {"date": "2019-05-13", "close": 20.75, "volume": 3279372.0}, {"date": "2019-05-14", "close": 21.28, "volume": 4406895.0}, {"date": "2019-05-15", "close": 21.41, "volume": 2312470.0}, {"date": "2019-05-16", "close": 21.56, "volume": 2260406.0}, {"date": "2019-05-17", "close": 21.48, "volume": 1844330.0}, {"date": "2019-05-20", "close": 21.2, "volume": 1553930.0}, {"date": "2019-05-21", "close": 21.54, "volume": 2146587.0}, {"date": "2019-05-22", "close": 21.37, "volume": 931293.0}, {"date": "2019-05-23", "close": 20.97, "volume": 2203149.0}, {"date": "2019-05-24", "close": 21.52, "volume": 2690321.0}, {"date": "2019-05-28", "close": 21.55, "volume": 3023710.0}, {"date": "2019-05-29", "close": 21.33, "volume": 2359005.0}, {"date": "2019-05-30", "close": 21.41, "volume": 4075300.0}, {"date": "2019-05-31", "close": 20.55, "volume": 2354436.0}, {"date": "2019-06-03", "close": 20.82, "volume": 2947234.0}, {"date": "2019-06-04", "close": 21.0, "volume": 5437746.0}, {"date": "2019-06-05", "close": 20.9, "volume": 16634310.0}, {"date": "2019-06-06", "close": 20.91, "volume": 7485985.0}, {"date": "2019-06-07", "close": 20.87, "volume": 7246042.0}, {"date": "2019-06-10", "close": 21.08, "volume": 8797525.0}, {"date": "2019-06-11", "close": 21.35, "volume": 6040901.0}, {"date": "2019-06-12", "close": 21.23, "volume": 6186961.0}, {"date": "2019-06-13", "close": 21.29, "volume": 3506696.0}, {"date": "2019-06-14", "close": 21.27, "volume": 2404480.0}, {"date": "2019-06-17", "close": 20.79, "volume": 2246472.0}, {"date": "2019-06-18", "close": 20.79, "volume": 3590947.0}, {"date": "2019-06-19", "close": 20.86, "volume": 3199289.0}, {"date": "2019-06-20", "close": 20.93, "volume": 4778934.0}, {"date": "2019-06-21", "close": 20.71, "volume": 3562255.0}, {"date": "2019-06-24", "close": 20.59, "volume": 2270650.0}, {"date": "2019-06-25", "close": 19.89, "volume": 5646985.0}, {"date": "2019-06-26", "close": 19.9, "volume": 3285305.0}, {"date": "2019-06-27", "close": 20.28, "volume": 3377784.0}, {"date": "2019-06-28", "close": 20.9, "volume": 5350285.0}, {"date": "2019-07-01", "close": 21.0, "volume": 6177714.0}, {"date": "2019-07-02", "close": 20.95, "volume": 6564923.0}, {"date": "2019-07-03", "close": 21.51, "volume": 3571437.0}, {"date": "2019-07-05", "close": 21.83, "volume": 3108258.0}, {"date": "2019-07-08", "close": 21.67, "volume": 5450728.0}, {"date": "2019-07-09", "close": 21.9, "volume": 4613365.0}, {"date": "2019-07-10", "close": 21.87, "volume": 6174903.0}, {"date": "2019-07-11", "close": 22.18, "volume": 5193767.0}, {"date": "2019-07-12", "close": 22.46, "volume": 3972178.0}, {"date": "2019-07-15", "close": 22.51, "volume": 3360870.0}, {"date": "2019-07-16", "close": 22.65, "volume": 3545024.0}, {"date": "2019-07-17", "close": 22.2, "volume": 2397340.0}, {"date": "2019-07-18", "close": 22.47, "volume": 3772534.0}, {"date": "2019-07-19", "close": 22.42, "volume": 1865418.0}, {"date": "2019-07-22", "close": 22.28, "volume": 1774599.0}, {"date": "2019-07-23", "close": 22.67, "volume": 2358830.0}, {"date": "2019-07-24", "close": 22.8, "volume": 1590563.0}, {"date": "2019-07-25", "close": 22.68, "volume": 1576525.0}, {"date": "2019-07-26", "close": 22.72, "volume": 2097124.0}, {"date": "2019-07-29", "close": 22.72, "volume": 1865222.0}, {"date": "2019-07-30", "close": 22.78, "volume": 956003.0}, {"date": "2019-07-31", "close": 22.48, "volume": 2103388.0}, {"date": "2019-08-01", "close": 21.12, "volume": 2697208.0}, {"date": "2019-08-02", "close": 20.69, "volume": 1726544.0}, {"date": "2019-08-05", "close": 19.83, "volume": 2154027.0}, {"date": "2019-08-06", "close": 20.24, "volume": 2098648.0}, {"date": "2019-08-07", "close": 20.18, "volume": 2110545.0}, {"date": "2019-08-08", "close": 20.91, "volume": 2228121.0}, {"date": "2019-08-09", "close": 21.0, "volume": 3455077.0}, {"date": "2019-08-12", "close": 20.41, "volume": 2407337.0}, {"date": "2019-08-13", "close": 20.75, "volume": 1890531.0}, {"date": "2019-08-14", "close": 19.92, "volume": 2578222.0}, {"date": "2019-08-15", "close": 19.85, "volume": 3113550.0}, {"date": "2019-08-16", "close": 20.24, "volume": 2492626.0}, {"date": "2019-08-19", "close": 20.53, "volume": 2222641.0}, {"date": "2019-08-20", "close": 20.31, "volume": 3557882.0}, {"date": "2019-08-21", "close": 20.39, "volume": 2045340.0}, {"date": "2019-08-22", "close": 20.55, "volume": 788281.0}, {"date": "2019-08-23", "close": 19.89, "volume": 1963870.0}, {"date": "2019-08-26", "close": 20.12, "volume": 1117521.0}, {"date": "2019-08-27", "close": 19.85, "volume": 2121607.0}, {"date": "2019-08-28", "close": 20.07, "volume": 2044177.0}, {"date": "2019-08-29", "close": 20.61, "volume": 1535617.0}, {"date": "2019-08-30", "close": 20.77, "volume": 1739897.0}, {"date": "2019-09-03", "close": 20.28, "volume": 1624257.0}, {"date": "2019-09-04", "close": 20.54, "volume": 1473977.0}, {"date": "2019-09-05", "close": 21.04, "volume": 1328305.0}, {"date": "2019-09-06", "close": 20.97, "volume": 1020041.0}, {"date": "2019-09-09", "close": 21.47, "volume": 2574989.0}, {"date": "2019-09-10", "close": 21.69, "volume": 3074544.0}, {"date": "2019-09-11", "close": 21.67, "volume": 2250556.0}, {"date": "2019-09-12", "close": 21.54, "volume": 2206519.0}, {"date": "2019-09-13", "close": 22.07, "volume": 4481843.0}, {"date": "2019-09-16", "close": 21.82, "volume": 2889070.0}, {"date": "2019-09-17", "close": 21.99, "volume": 3313576.0}, {"date": "2019-09-18", "close": 22.11, "volume": 4291713.0}, {"date": "2019-09-19", "close": 22.19, "volume": 3540320.0}, {"date": "2019-09-20", "close": 22.62, "volume": 6142129.0}, {"date": "2019-09-23", "close": 22.34, "volume": 1839579.0}, {"date": "2019-09-24", "close": 22.14, "volume": 3078306.0}, {"date": "2019-09-25", "close": 22.43, "volume": 2206604.0}, {"date": "2019-09-26", "close": 22.43, "volume": 2208980.0}, {"date": "2019-09-27", "close": 22.65, "volume": 2103070.0}, {"date": "2019-09-30", "close": 22.16, "volume": 2993032.0}, {"date": "2019-10-01", "close": 21.74, "volume": 1615712.0}, {"date": "2019-10-02", "close": 21.04, "volume": 2560947.0}, {"date": "2019-10-03", "close": 20.91, "volume": 2099504.0}, {"date": "2019-10-04", "close": 21.22, "volume": 1553443.0}, {"date": "2019-10-07", "close": 20.96, "volume": 1243464.0}, {"date": "2019-10-08", "close": 20.18, "volume": 1995911.0}, {"date": "2019-10-09", "close": 20.45, "volume": 1499810.0}, {"date": "2019-10-10", "close": 20.54, "volume": 2079799.0}, {"date": "2019-10-11", "close": 21.24, "volume": 1646558.0}, {"date": "2019-10-14", "close": 21.3, "volume": 1014579.0}, {"date": "2019-10-15", "close": 21.43, "volume": 1885902.0}, {"date": "2019-10-16", "close": 21.36, "volume": 1238351.0}, {"date": "2019-10-17", "close": 21.52, "volume": 1429298.0}, {"date": "2019-10-18", "close": 21.71, "volume": 1874706.0}, {"date": "2019-10-21", "close": 22.31, "volume": 1926740.0}, {"date": "2019-10-22", "close": 22.46, "volume": 2298662.0}, {"date": "2019-10-23", "close": 22.54, "volume": 1256844.0}, {"date": "2019-10-24", "close": 22.29, "volume": 1353643.0}, {"date": "2019-10-25", "close": 22.2, "volume": 1178965.0}, {"date": "2019-10-28", "close": 22.72, "volume": 2578802.0}, {"date": "2019-10-29", "close": 22.25, "volume": 3655357.0}, {"date": "2019-10-30", "close": 21.99, "volume": 1758521.0}, {"date": "2019-10-31", "close": 21.6, "volume": 2090667.0}, {"date": "2019-11-01", "close": 21.97, "volume": 1126056.0}, {"date": "2019-11-04", "close": 22.52, "volume": 1912773.0}, {"date": "2019-11-05", "close": 22.51, "volume": 2391454.0}, {"date": "2019-11-06", "close": 22.32, "volume": 3986947.0}, {"date": "2019-11-07", "close": 22.34, "volume": 8506190.0}, {"date": "2019-11-08", "close": 23.18, "volume": 62014350.0}, {"date": "2019-11-11", "close": 23.56, "volume": 12403360.0}, {"date": "2019-11-12", "close": 23.39, "volume": 10400890.0}, {"date": "2019-11-13", "close": 23.1, "volume": 15375240.0}, {"date": "2019-11-14", "close": 23.5, "volume": 8513968.0}, {"date": "2019-11-15", "close": 23.7, "volume": 4671561.0}, {"date": "2019-11-18", "close": 23.59, "volume": 5025399.0}, {"date": "2019-11-19", "close": 23.75, "volume": 6570374.0}, {"date": "2019-11-20", "close": 23.96, "volume": 6856577.0}, {"date": "2019-11-21", "close": 24.0, "volume": 5520627.0}, {"date": "2019-11-22", "close": 24.29, "volume": 11101270.0}, {"date": "2019-11-25", "close": 24.62, "volume": 5060160.0}, {"date": "2019-11-26", "close": 24.96, "volume": 7536343.0}, {"date": "2019-11-27", "close": 24.96, "volume": 4521133.0}, {"date": "2019-11-29", "close": 24.74, "volume": 1074572.0}, {"date": "2019-12-02", "close": 24.52, "volume": 3614252.0}, {"date": "2019-12-03", "close": 23.64, "volume": 3652463.0}, {"date": "2019-12-04", "close": 23.9, "volume": 2778619.0}, {"date": "2019-12-05", "close": 24.33, "volume": 3142787.0}, {"date": "2019-12-06", "close": 24.76, "volume": 5224512.0}, {"date": "2019-12-09", "close": 24.52, "volume": 2606964.0}, {"date": "2019-12-10", "close": 24.45, "volume": 6521148.0}, {"date": "2019-12-11", "close": 24.27, "volume": 3206851.0}, {"date": "2019-12-12", "close": 24.86, "volume": 3940134.0}, {"date": "2019-12-13", "close": 24.64, "volume": 3415735.0}, {"date": "2019-12-16", "close": 24.83, "volume": 2552282.0}, {"date": "2019-12-17", "close": 24.75, "volume": 4329089.0}, {"date": "2019-12-18", "close": 24.57, "volume": 4984868.0}, {"date": "2019-12-19", "close": 24.97, "volume": 3542780.0}, {"date": "2019-12-20", "close": 24.93, "volume": 4267482.0}, {"date": "2019-12-23", "close": 24.74, "volume": 1905908.0}, {"date": "2019-12-24", "close": 24.62, "volume": 369248.0}, {"date": "2019-12-26", "close": 24.74, "volume": 980015.0}, {"date": "2019-12-27", "close": 24.6, "volume": 1821119.0}, {"date": "2019-12-30", "close": 24.71, "volume": 1328063.0}, {"date": "2019-12-31", "close": 24.78, "volume": 1487842.0}, {"date": "2020-01-02", "close": 24.9, "volume": 3166488.0}, {"date": "2020-01-03", "close": 24.37, "volume": 2403462.0}, {"date": "2020-01-06", "close": 24.43, "volume": 2534807.0}, {"date": "2020-01-07", "close": 24.96, "volume": 3217401.0}, {"date": "2020-01-08", "close": 25.45, "volume": 4434144.0}, {"date": "2020-01-09", "close": 25.8, "volume": 4280877.0}, {"date": "2020-01-10", "close": 25.79, "volume": 3129575.0}, {"date": "2020-01-13", "close": 26.13, "volume": 5276252.0}, {"date": "2020-01-14", "close": 26.08, "volume": 3536016.0}, {"date": "2020-01-15", "close": 25.66, "volume": 4119080.0}, {"date": "2020-01-16", "close": 26.07, "volume": 4600341.0}, {"date": "2020-01-17", "close": 26.08, "volume": 5665040.0}, {"date": "2020-01-21", "close": 25.62, "volume": 3219083.0}, {"date": "2020-01-22", "close": 25.63, "volume": 2345654.0}, {"date": "2020-01-23", "close": 25.49, "volume": 4202306.0}, {"date": "2020-01-24", "close": 24.98, "volume": 3516326.0}, {"date": "2020-01-27", "close": 24.35, "volume": 2572205.0}, {"date": "2020-01-28", "close": 24.61, "volume": 2363124.0}, {"date": "2020-01-29", "close": 24.84, "volume": 2175659.0}, {"date": "2020-01-30", "close": 24.67, "volume": 3539723.0}, {"date": "2020-01-31", "close": 24.02, "volume": 4227585.0}, {"date": "2020-02-03", "close": 24.23, "volume": 2093966.0}, {"date": "2020-02-04", "close": 24.8, "volume": 2780393.0}, {"date": "2020-02-05", "close": 25.64, "volume": 3913391.0}, {"date": "2020-02-06", "close": 25.69, "volume": 2279007.0}, {"date": "2020-02-07", "close": 25.67, "volume": 2268837.0}, {"date": "2020-02-10", "close": 26.05, "volume": 1865459.0}, {"date": "2020-02-11", "close": 26.9, "volume": 3243492.0}, {"date": "2020-02-12", "close": 27.0, "volume": 2738126.0}, {"date": "2020-02-13", "close": 27.0, "volume": 1748706.0}, {"date": "2020-02-14", "close": 26.89, "volume": 1274830.0}, {"date": "2020-02-18", "close": 26.71, "volume": 1561623.0}, {"date": "2020-02-19", "close": 26.98, "volume": 2631103.0}, {"date": "2020-02-20", "close": 27.15, "volume": 2381182.0}, {"date": "2020-02-21", "close": 26.7, "volume": 2999888.0}, {"date": "2020-02-24", "close": 25.2, "volume": 3260532.0}, {"date": "2020-02-25", "close": 24.03, "volume": 5094740.0}, {"date": "2020-02-26", "close": 23.18, "volume": 5370195.0}, {"date": "2020-02-27", "close": 21.45, "volume": 7303875.0}, {"date": "2020-02-28", "close": 21.4, "volume": 7719580.0}, {"date": "2020-03-02", "close": 21.87, "volume": 7412270.0}, {"date": "2020-03-03", "close": 20.95, "volume": 8056041.0}, {"date": "2020-03-04", "close": 21.58, "volume": 6038361.0}, {"date": "2020-03-05", "close": 20.14, "volume": 5750879.0}, {"date": "2020-03-06", "close": 18.76, "volume": 7093511.0}, {"date": "2020-03-09", "close": 15.38, "volume": 5729573.0}, {"date": "2020-03-10", "close": 17.49, "volume": 7794013.0}, {"date": "2020-03-11", "close": 15.82, "volume": 6678831.0}, {"date": "2020-03-12", "close": 14.14, "volume": 6682886.0}, {"date": "2020-03-13", "close": 16.15, "volume": 6268475.0}, {"date": "2020-03-16", "close": 13.25, "volume": 6959150.0}, {"date": "2020-03-17", "close": 12.97, "volume": 6789063.0}, {"date": "2020-03-18", "close": 11.5, "volume": 6884162.0}, {"date": "2020-03-19", "close": 11.26, "volume": 6132484.0}, {"date": "2020-03-20", "close": 10.63, "volume": 7462642.0}, {"date": "2020-03-23", "close": 10.42, "volume": 7703214.0}, {"date": "2020-03-24", "close": 13.42, "volume": 5964952.0}, {"date": "2020-03-25", "close": 15.27, "volume": 6375142.0}, {"date": "2020-03-26", "close": 15.8, "volume": 5542686.0}, {"date": "2020-03-27", "close": 14.87, "volume": 4291813.0}, {"date": "2020-03-30", "close": 15.46, "volume": 3882385.0}, {"date": "2020-03-31", "close": 14.45, "volume": 4451128.0}, {"date": "2020-04-01", "close": 13.36, "volume": 3744728.0}, {"date": "2020-04-02", "close": 13.39, "volume": 3785749.0}, {"date": "2020-04-03", "close": 13.02, "volume": 3315152.0}, {"date": "2020-04-06", "close": 14.26, "volume": 3645500.0}, {"date": "2020-04-07", "close": 14.38, "volume": 4698756.0}, {"date": "2020-04-08", "close": 15.56, "volume": 2565686.0}, {"date": "2020-04-09", "close": 16.61, "volume": 4218720.0}, {"date": "2020-04-13", "close": 16.08, "volume": 5693551.0}, {"date": "2020-04-14", "close": 16.27, "volume": 5764674.0}, {"date": "2020-04-15", "close": 15.04, "volume": 3243904.0}, {"date": "2020-04-16", "close": 14.43, "volume": 4948294.0}, {"date": "2020-04-17", "close": 15.75, "volume": 6662679.0}, {"date": "2020-04-20", "close": 15.33, "volume": 3422027.0}, {"date": "2020-04-21", "close": 14.63, "volume": 3992123.0}, {"date": "2020-04-22", "close": 15.36, "volume": 7796610.0}, {"date": "2020-04-23", "close": 15.33, "volume": 2484420.0}, {"date": "2020-04-24", "close": 16.0, "volume": 2770574.0}, {"date": "2020-04-27", "close": 16.42, "volume": 3007910.0}, {"date": "2020-04-28", "close": 18.03, "volume": 5105566.0}, {"date": "2020-04-29", "close": 18.96, "volume": 3147703.0}, {"date": "2020-04-30", "close": 18.32, "volume": 4173950.0}, {"date": "2020-05-01", "close": 17.34, "volume": 3069020.0}, {"date": "2020-05-04", "close": 17.04, "volume": 2720167.0}, {"date": "2020-05-05", "close": 16.72, "volume": 3653804.0}, {"date": "2020-05-06", "close": 16.4, "volume": 2132791.0}, {"date": "2020-05-07", "close": 17.46, "volume": 4031244.0}, {"date": "2020-05-08", "close": 17.85, "volume": 3077301.0}, {"date": "2020-05-11", "close": 17.15, "volume": 2798865.0}, {"date": "2020-05-12", "close": 16.42, "volume": 3696919.0}, {"date": "2020-05-13", "close": 15.47, "volume": 2086579.0}, {"date": "2020-05-14", "close": 16.35, "volume": 4314461.0}, {"date": "2020-05-15", "close": 16.5, "volume": 3536079.0}, {"date": "2020-05-18", "close": 18.18, "volume": 3732334.0}, {"date": "2020-05-19", "close": 17.23, "volume": 2376290.0}, {"date": "2020-05-20", "close": 17.7, "volume": 2347145.0}, {"date": "2020-05-21", "close": 18.01, "volume": 3063474.0}, {"date": "2020-05-22", "close": 17.7, "volume": 1764510.0}, {"date": "2020-05-26", "close": 19.26, "volume": 3237917.0}, {"date": "2020-05-27", "close": 20.1, "volume": 4426894.0}, {"date": "2020-05-28", "close": 19.65, "volume": 3711440.0}, {"date": "2020-05-29", "close": 19.11, "volume": 4436287.0}, {"date": "2020-06-01", "close": 19.42, "volume": 1995428.0}, {"date": "2020-06-02", "close": 19.7, "volume": 2431293.0}, {"date": "2020-06-03", "close": 20.97, "volume": 2641238.0}, {"date": "2020-06-04", "close": 21.81, "volume": 4159506.0}, {"date": "2020-06-05", "close": 22.19, "volume": 4457522.0}, {"date": "2020-06-08", "close": 23.05, "volume": 5504078.0}, {"date": "2020-06-09", "close": 22.12, "volume": 4008137.0}, {"date": "2020-06-10", "close": 21.62, "volume": 5703458.0}, {"date": "2020-06-11", "close": 19.37, "volume": 4336827.0}, {"date": "2020-06-12", "close": 20.6, "volume": 4055982.0}, {"date": "2020-06-15", "close": 20.75, "volume": 4140777.0}, {"date": "2020-06-16", "close": 21.04, "volume": 6046834.0}, {"date": "2020-06-17", "close": 20.17, "volume": 4460737.0}, {"date": "2020-06-18", "close": 20.01, "volume": 5270871.0}, {"date": "2020-06-19", "close": 19.68, "volume": 6373800.0}, {"date": "2020-06-22", "close": 19.57, "volume": 2545446.0}, {"date": "2020-06-23", "close": 19.7, "volume": 3269556.0}, {"date": "2020-06-24", "close": 18.81, "volume": 5389299.0}, {"date": "2020-06-25", "close": 19.76, "volume": 6060309.0}, {"date": "2020-06-26", "close": 18.99, "volume": 5892593.0}, {"date": "2020-06-29", "close": 19.01, "volume": 2083853.0}, {"date": "2020-06-30", "close": 19.29, "volume": 2145891.0}, {"date": "2020-07-01", "close": 18.86, "volume": 2677021.0}, {"date": "2020-07-02", "close": 19.02, "volume": 3149716.0}, {"date": "2020-07-06", "close": 19.42, "volume": 3429584.0}, {"date": "2020-07-07", "close": 18.89, "volume": 2200926.0}, {"date": "2020-07-08", "close": 19.2, "volume": 2435664.0}, {"date": "2020-07-09", "close": 18.14, "volume": 2682252.0}, {"date": "2020-07-10", "close": 19.21, "volume": 3022390.0}, {"date": "2020-07-13", "close": 19.51, "volume": 3476582.0}, {"date": "2020-07-14", "close": 19.62, "volume": 2265516.0}, {"date": "2020-07-15", "close": 20.58, "volume": 2488662.0}, {"date": "2020-07-16", "close": 20.47, "volume": 2930552.0}, {"date": "2020-07-17", "close": 20.29, "volume": 1722739.0}, {"date": "2020-07-20", "close": 19.98, "volume": 2090272.0}, {"date": "2020-07-21", "close": 20.16, "volume": 2389656.0}, {"date": "2020-07-22", "close": 20.36, "volume": 3397900.0}, {"date": "2020-07-23", "close": 20.59, "volume": 2524065.0}, {"date": "2020-07-24", "close": 20.3, "volume": 1926393.0}, {"date": "2020-07-27", "close": 20.28, "volume": 1637580.0}, {"date": "2020-07-28", "close": 20.04, "volume": 1505516.0}, {"date": "2020-07-29", "close": 20.69, "volume": 2693971.0}, {"date": "2020-07-30", "close": 20.25, "volume": 1818389.0}, {"date": "2020-07-31", "close": 20.46, "volume": 2397414.0}, {"date": "2020-08-03", "close": 20.82, "volume": 1867582.0}, {"date": "2020-08-04", "close": 20.76, "volume": 1947341.0}, {"date": "2020-08-05", "close": 21.05, "volume": 3737043.0}, {"date": "2020-08-06", "close": 20.61, "volume": 2906469.0}, {"date": "2020-08-07", "close": 21.45, "volume": 1785159.0}, {"date": "2020-08-10", "close": 21.59, "volume": 2001536.0}, {"date": "2020-08-11", "close": 21.78, "volume": 2259519.0}, {"date": "2020-08-12", "close": 21.54, "volume": 2293278.0}, {"date": "2020-08-13", "close": 21.71, "volume": 2021139.0}, {"date": "2020-08-14", "close": 21.8, "volume": 1810736.0}, {"date": "2020-08-17", "close": 21.44, "volume": 2223353.0}, {"date": "2020-08-18", "close": 21.02, "volume": 2685058.0}, {"date": "2020-08-19", "close": 20.98, "volume": 2458766.0}, {"date": "2020-08-20", "close": 20.83, "volume": 1901125.0}, {"date": "2020-08-21", "close": 20.65, "volume": 1503568.0}, {"date": "2020-08-24", "close": 21.53, "volume": 1770392.0}, {"date": "2020-08-25", "close": 21.45, "volume": 2434182.0}, {"date": "2020-08-26", "close": 21.16, "volume": 2491356.0}, {"date": "2020-08-27", "close": 21.44, "volume": 3689758.0}, {"date": "2020-08-28", "close": 21.61, "volume": 2442477.0}, {"date": "2020-08-31", "close": 21.19, "volume": 4009927.0}, {"date": "2020-09-01", "close": 21.1, "volume": 2240425.0}, {"date": "2020-09-02", "close": 21.57, "volume": 2900992.0}, {"date": "2020-09-03", "close": 21.11, "volume": 2941608.0}, {"date": "2020-09-04", "close": 20.97, "volume": 3229271.0}, {"date": "2020-09-08", "close": 19.91, "volume": 3302528.0}, {"date": "2020-09-09", "close": 20.0, "volume": 2255643.0}, {"date": "2020-09-10", "close": 19.28, "volume": 3061680.0}, {"date": "2020-09-11", "close": 19.62, "volume": 2436047.0}, {"date": "2020-09-14", "close": 19.85, "volume": 2206152.0}, {"date": "2020-09-15", "close": 19.0, "volume": 2981979.0}, {"date": "2020-09-16", "close": 19.07, "volume": 4829850.0}, {"date": "2020-09-17", "close": 19.1, "volume": 3227451.0}, {"date": "2020-09-18", "close": 19.09, "volume": 5373796.0}, {"date": "2020-09-21", "close": 17.64, "volume": 4528626.0}, {"date": "2020-09-22", "close": 17.95, "volume": 3848154.0}, {"date": "2020-09-23", "close": 17.84, "volume": 2612315.0}, {"date": "2020-09-24", "close": 17.93, "volume": 2788357.0}, {"date": "2020-09-25", "close": 17.92, "volume": 1849522.0}, {"date": "2020-09-28", "close": 18.61, "volume": 2692393.0}, {"date": "2020-09-29", "close": 18.34, "volume": 1653172.0}, {"date": "2020-09-30", "close": 18.24, "volume": 1895362.0}, {"date": "2020-10-01", "close": 18.61, "volume": 2688197.0}, {"date": "2020-10-02", "close": 18.75, "volume": 1734740.0}, {"date": "2020-10-05", "close": 19.43, "volume": 2432340.0}, {"date": "2020-10-06", "close": 19.35, "volume": 3516420.0}, {"date": "2020-10-07", "close": 20.17, "volume": 3076110.0}, {"date": "2020-10-08", "close": 21.14, "volume": 4672209.0}, {"date": "2020-10-09", "close": 20.81, "volume": 2389996.0}, {"date": "2020-10-12", "close": 21.3, "volume": 2261197.0}, {"date": "2020-10-13", "close": 20.61, "volume": 2119569.0}, {"date": "2020-10-14", "close": 20.3, "volume": 2118471.0}, {"date": "2020-10-15", "close": 20.58, "volume": 2503026.0}, {"date": "2020-10-16", "close": 20.26, "volume": 1849507.0}, {"date": "2020-10-19", "close": 19.89, "volume": 2214834.0}, {"date": "2020-10-20", "close": 19.96, "volume": 2249807.0}, {"date": "2020-10-21", "close": 19.82, "volume": 3211588.0}, {"date": "2020-10-22", "close": 20.3, "volume": 2728999.0}, {"date": "2020-10-23", "close": 20.59, "volume": 2712278.0}, {"date": "2020-10-26", "close": 19.65, "volume": 2302008.0}, {"date": "2020-10-27", "close": 18.5, "volume": 3263607.0}, {"date": "2020-10-28", "close": 20.17, "volume": 6745552.0}, {"date": "2020-10-29", "close": 21.22, "volume": 5646377.0}, {"date": "2020-10-30", "close": 21.49, "volume": 4774446.0}, {"date": "2020-11-02", "close": 21.94, "volume": 4617152.0}, {"date": "2020-11-03", "close": 22.42, "volume": 4139518.0}, {"date": "2020-11-04", "close": 22.24, "volume": 4046767.0}, {"date": "2020-11-05", "close": 22.98, "volume": 3798832.0}, {"date": "2020-11-06", "close": 22.6, "volume": 2819336.0}, {"date": "2020-11-09", "close": 24.18, "volume": 4673200.0}, {"date": "2020-11-10", "close": 24.71, "volume": 4076896.0}, {"date": "2020-11-11", "close": 24.57, "volume": 3458895.0}, {"date": "2020-11-12", "close": 24.17, "volume": 4140620.0}, {"date": "2020-11-13", "close": 24.61, "volume": 3040897.0}, {"date": "2020-11-16", "close": 24.59, "volume": 4427323.0}, {"date": "2020-11-17", "close": 24.34, "volume": 4027579.0}, {"date": "2020-11-18", "close": 24.64, "volume": 2954518.0}, {"date": "2020-11-19", "close": 24.72, "volume": 3906602.0}, {"date": "2020-11-20", "close": 24.74, "volume": 3020461.0}, {"date": "2020-11-23", "close": 25.06, "volume": 3932584.0}, {"date": "2020-11-24", "close": 26.52, "volume": 4832240.0}, {"date": "2020-11-25", "close": 26.38, "volume": 2734851.0}, {"date": "2020-11-27", "close": 26.0, "volume": 1182203.0}, {"date": "2020-11-30", "close": 25.38, "volume": 4775780.0}, {"date": "2020-12-01", "close": 26.37, "volume": 3606281.0}, {"date": "2020-12-02", "close": 26.58, "volume": 2740491.0}, {"date": "2020-12-03", "close": 26.44, "volume": 2279890.0}, {"date": "2020-12-04", "close": 27.12, "volume": 1885696.0}, {"date": "2020-12-07", "close": 26.49, "volume": 1954261.0}, {"date": "2020-12-08", "close": 26.61, "volume": 2430835.0}, {"date": "2020-12-09", "close": 26.49, "volume": 3320932.0}, {"date": "2020-12-10", "close": 26.43, "volume": 1810699.0}, {"date": "2020-12-11", "close": 25.99, "volume": 1659481.0}, {"date": "2020-12-14", "close": 25.27, "volume": 2619543.0}, {"date": "2020-12-15", "close": 25.77, "volume": 3874540.0}, {"date": "2020-12-16", "close": 25.68, "volume": 2747062.0}, {"date": "2020-12-17", "close": 25.87, "volume": 4286252.0}, {"date": "2020-12-18", "close": 25.17, "volume": 5373436.0}, {"date": "2020-12-21", "close": 24.85, "volume": 3087988.0}, {"date": "2020-12-22", "close": 24.84, "volume": 2157123.0}, {"date": "2020-12-23", "close": 25.37, "volume": 1342499.0}, {"date": "2020-12-24", "close": 25.1, "volume": 778213.0}, {"date": "2020-12-28", "close": 25.07, "volume": 994114.0}, {"date": "2020-12-29", "close": 24.86, "volume": 934806.0}, {"date": "2020-12-30", "close": 25.23, "volume": 952794.0}, {"date": "2020-12-31", "close": 25.59, "volume": 1169677.0}, {"date": "2021-01-04", "close": 24.72, "volume": 3125080.0}, {"date": "2021-01-05", "close": 25.14, "volume": 2033178.0}, {"date": "2021-01-06", "close": 27.12, "volume": 5574009.0}, {"date": "2021-01-07", "close": 26.8, "volume": 2368656.0}, {"date": "2021-01-08", "close": 26.72, "volume": 1838582.0}, {"date": "2021-01-11", "close": 26.82, "volume": 1775453.0}, {"date": "2021-01-12", "close": 27.69, "volume": 3355635.0}, {"date": "2021-01-13", "close": 27.42, "volume": 2736024.0}, {"date": "2021-01-14", "close": 27.89, "volume": 2493936.0}, {"date": "2021-01-15", "close": 27.5, "volume": 4264749.0}, {"date": "2021-01-19", "close": 27.71, "volume": 4367590.0}, {"date": "2021-01-20", "close": 27.46, "volume": 2889489.0}, {"date": "2021-01-21", "close": 27.25, "volume": 3356888.0}, {"date": "2021-01-22", "close": 26.92, "volume": 2616752.0}, {"date": "2021-01-25", "close": 26.66, "volume": 2188056.0}, {"date": "2021-01-26", "close": 25.94, "volume": 3292149.0}, {"date": "2021-01-27", "close": 24.74, "volume": 3982205.0}, {"date": "2021-01-28", "close": 25.49, "volume": 3860936.0}, {"date": "2021-01-29", "close": 24.78, "volume": 5504694.0}, {"date": "2021-02-01", "close": 25.05, "volume": 2704202.0}, {"date": "2021-02-02", "close": 25.33, "volume": 4008278.0}, {"date": "2021-02-03", "close": 25.7, "volume": 3842471.0}, {"date": "2021-02-04", "close": 26.25, "volume": 3535036.0}, {"date": "2021-02-05", "close": 26.75, "volume": 3179735.0}, {"date": "2021-02-08", "close": 27.18, "volume": 2864115.0}, {"date": "2021-02-09", "close": 27.58, "volume": 2155399.0}, {"date": "2021-02-10", "close": 27.67, "volume": 2368711.0}, {"date": "2021-02-11", "close": 27.53, "volume": 2658250.0}, {"date": "2021-02-12", "close": 27.35, "volume": 2119159.0}, {"date": "2021-02-16", "close": 27.99, "volume": 3899901.0}, {"date": "2021-02-17", "close": 27.87, "volume": 2830941.0}, {"date": "2021-02-18", "close": 27.85, "volume": 3444083.0}, {"date": "2021-02-19", "close": 28.69, "volume": 3188371.0}, {"date": "2021-02-22", "close": 29.35, "volume": 4859804.0}, {"date": "2021-02-23", "close": 29.05, "volume": 3196744.0}, {"date": "2021-02-24", "close": 30.73, "volume": 4697639.0}, {"date": "2021-02-25", "close": 29.83, "volume": 8629125.0}, {"date": "2021-02-26", "close": 29.57, "volume": 4191113.0}, {"date": "2021-03-01", "close": 30.26, "volume": 3002546.0}, {"date": "2021-03-02", "close": 30.32, "volume": 2464389.0}, {"date": "2021-03-03", "close": 30.44, "volume": 3648194.0}, {"date": "2021-03-04", "close": 29.96, "volume": 4054041.0}, {"date": "2021-03-05", "close": 30.68, "volume": 3764018.0}, {"date": "2021-03-08", "close": 31.54, "volume": 4708755.0}, {"date": "2021-03-09", "close": 31.16, "volume": 3834555.0}, {"date": "2021-03-10", "close": 31.92, "volume": 4131164.0}, {"date": "2021-03-11", "close": 31.8, "volume": 4885499.0}, {"date": "2021-03-12", "close": 32.27, "volume": 3827695.0}, {"date": "2021-03-15", "close": 32.57, "volume": 4206580.0}, {"date": "2021-03-16", "close": 31.78, "volume": 4364987.0}, {"date": "2021-03-17", "close": 32.6, "volume": 3468578.0}, {"date": "2021-03-18", "close": 32.52, "volume": 6558817.0}, {"date": "2021-03-19", "close": 32.62, "volume": 5667844.0}, {"date": "2021-03-22", "close": 32.39, "volume": 4670172.0}, {"date": "2021-03-23", "close": 30.96, "volume": 3600224.0}, {"date": "2021-03-24", "close": 30.73, "volume": 2679710.0}, {"date": "2021-03-25", "close": 31.54, "volume": 2515377.0}, {"date": "2021-03-26", "close": 31.85, "volume": 2041422.0}, {"date": "2021-03-29", "close": 31.6, "volume": 2596614.0}, {"date": "2021-03-30", "close": 32.41, "volume": 2333696.0}, {"date": "2021-03-31", "close": 32.62, "volume": 7187852.0}, {"date": "2021-04-01", "close": 33.01, "volume": 1928071.0}, {"date": "2021-04-05", "close": 33.36, "volume": 1606005.0}, {"date": "2021-04-06", "close": 33.17, "volume": 1776211.0}, {"date": "2021-04-07", "close": 33.34, "volume": 1500866.0}, {"date": "2021-04-08", "close": 33.3, "volume": 2054282.0}, {"date": "2021-04-09", "close": 33.25, "volume": 2755722.0}, {"date": "2021-04-12", "close": 33.57, "volume": 2064227.0}, {"date": "2021-04-13", "close": 33.31, "volume": 3307709.0}, {"date": "2021-04-14", "close": 33.76, "volume": 2988856.0}, {"date": "2021-04-15", "close": 33.55, "volume": 2460742.0}, {"date": "2021-04-16", "close": 33.7, "volume": 2088868.0}, {"date": "2021-04-19", "close": 33.62, "volume": 2935833.0}, {"date": "2021-04-20", "close": 32.64, "volume": 2771460.0}, {"date": "2021-04-21", "close": 33.44, "volume": 1540390.0}, {"date": "2021-04-22", "close": 33.12, "volume": 2153406.0}, {"date": "2021-04-23", "close": 33.92, "volume": 2352057.0}, {"date": "2021-04-26", "close": 34.16, "volume": 1879992.0}, {"date": "2021-04-27", "close": 34.43, "volume": 1806142.0}, {"date": "2021-04-28", "close": 34.49, "volume": 2449258.0}, {"date": "2021-04-29", "close": 34.78, "volume": 1730503.0}, {"date": "2021-04-30", "close": 34.23, "volume": 3474919.0}, {"date": "2021-05-03", "close": 34.57, "volume": 3475228.0}, {"date": "2021-05-04", "close": 34.55, "volume": 2775977.0}, {"date": "2021-05-05", "close": 35.11, "volume": 4306779.0}, {"date": "2021-05-06", "close": 35.06, "volume": 3738710.0}, {"date": "2021-05-07", "close": 35.01, "volume": 4207937.0}, {"date": "2021-05-10", "close": 34.33, "volume": 4165154.0}, {"date": "2021-05-11", "close": 33.38, "volume": 3844068.0}, {"date": "2021-05-12", "close": 32.19, "volume": 3525546.0}, {"date": "2021-05-13", "close": 32.99, "volume": 3829055.0}, {"date": "2021-05-14", "close": 34.02, "volume": 2573132.0}, {"date": "2021-05-17", "close": 33.85, "volume": 2878080.0}, {"date": "2021-05-18", "close": 33.64, "volume": 2726463.0}, {"date": "2021-05-19", "close": 33.59, "volume": 2241377.0}, {"date": "2021-05-20", "close": 33.03, "volume": 2870472.0}, {"date": "2021-05-21", "close": 32.98, "volume": 2961415.0}, {"date": "2021-05-24", "close": 32.75, "volume": 3391320.0}, {"date": "2021-05-25", "close": 31.64, "volume": 9320585.0}, {"date": "2021-05-26", "close": 31.86, "volume": 3890106.0}, {"date": "2021-05-27", "close": 32.01, "volume": 4923038.0}, {"date": "2021-05-28", "close": 31.75, "volume": 3966206.0}, {"date": "2021-06-01", "close": 32.39, "volume": 3183001.0}, {"date": "2021-06-02", "close": 32.05, "volume": 2133891.0}, {"date": "2021-06-03", "close": 31.85, "volume": 3416296.0}, {"date": "2021-06-04", "close": 31.38, "volume": 2280205.0}, {"date": "2021-06-07", "close": 31.45, "volume": 2828897.0}, {"date": "2021-06-08", "close": 31.33, "volume": 3528674.0}, {"date": "2021-06-09", "close": 31.02, "volume": 2482290.0}, {"date": "2021-06-10", "close": 30.32, "volume": 3190427.0}, {"date": "2021-06-11", "close": 31.16, "volume": 3046268.0}, {"date": "2021-06-14", "close": 31.16, "volume": 2886676.0}, {"date": "2021-06-15", "close": 31.9, "volume": 4832243.0}, {"date": "2021-06-16", "close": 31.75, "volume": 2367526.0}, {"date": "2021-06-17", "close": 30.52, "volume": 4898814.0}, {"date": "2021-06-18", "close": 29.43, "volume": 5656772.0}, {"date": "2021-06-21", "close": 30.32, "volume": 4429116.0}, {"date": "2021-06-22", "close": 30.22, "volume": 2258879.0}, {"date": "2021-06-23", "close": 30.15, "volume": 1506956.0}, {"date": "2021-06-24", "close": 30.51, "volume": 1357546.0}, {"date": "2021-06-25", "close": 30.97, "volume": 3254104.0}, {"date": "2021-06-28", "close": 30.06, "volume": 2145447.0}, {"date": "2021-06-29", "close": 29.95, "volume": 2876076.0}, {"date": "2021-06-30", "close": 30.45, "volume": 2195415.0}, {"date": "2021-07-01", "close": 30.9, "volume": 2496571.0}, {"date": "2021-07-02", "close": 30.82, "volume": 1951798.0}, {"date": "2021-07-06", "close": 29.6, "volume": 3164493.0}, {"date": "2021-07-07", "close": 29.58, "volume": 3531155.0}, {"date": "2021-07-08", "close": 28.42, "volume": 5685937.0}, {"date": "2021-07-09", "close": 29.65, "volume": 4330542.0}, {"date": "2021-07-12", "close": 29.82, "volume": 3457867.0}, {"date": "2021-07-13", "close": 29.13, "volume": 2554201.0}, {"date": "2021-07-14", "close": 29.24, "volume": 2192519.0}, {"date": "2021-07-15", "close": 29.45, "volume": 3116304.0}, {"date": "2021-07-16", "close": 28.83, "volume": 2359223.0}, {"date": "2021-07-19", "close": 28.07, "volume": 3254655.0}, {"date": "2021-07-20", "close": 29.33, "volume": 4907905.0}, {"date": "2021-07-21", "close": 30.09, "volume": 2831321.0}, {"date": "2021-07-22", "close": 29.35, "volume": 2361677.0}, {"date": "2021-07-23", "close": 29.41, "volume": 1231362.0}, {"date": "2021-07-26", "close": 29.88, "volume": 1588430.0}, {"date": "2021-07-27", "close": 29.53, "volume": 1647568.0}, {"date": "2021-07-28", "close": 29.98, "volume": 2238282.0}, {"date": "2021-07-29", "close": 30.84, "volume": 4207175.0}, {"date": "2021-07-30", "close": 30.87, "volume": 2801490.0}, {"date": "2021-08-02", "close": 30.73, "volume": 2668090.0}, {"date": "2021-08-03", "close": 31.24, "volume": 2838333.0}, {"date": "2021-08-04", "close": 30.37, "volume": 6104090.0}, {"date": "2021-08-05", "close": 31.7, "volume": 5594464.0}, {"date": "2021-08-06", "close": 32.21, "volume": 3162028.0}, {"date": "2021-08-09", "close": 31.91, "volume": 1821313.0}, {"date": "2021-08-10", "close": 32.6, "volume": 3068711.0}, {"date": "2021-08-11", "close": 32.96, "volume": 2647676.0}, {"date": "2021-08-12", "close": 32.3, "volume": 1752026.0}, {"date": "2021-08-13", "close": 32.06, "volume": 2389877.0}, {"date": "2021-08-16", "close": 31.83, "volume": 3233295.0}, {"date": "2021-08-17", "close": 31.25, "volume": 3920337.0}, {"date": "2021-08-18", "close": 30.82, "volume": 3814836.0}, {"date": "2021-08-19", "close": 29.67, "volume": 4607293.0}, {"date": "2021-08-20", "close": 30.23, "volume": 2282156.0}, {"date": "2021-08-23", "close": 30.0, "volume": 3931053.0}, {"date": "2021-08-24", "close": 30.85, "volume": 2105903.0}, {"date": "2021-08-25", "close": 31.32, "volume": 1839612.0}, {"date": "2021-08-26", "close": 30.82, "volume": 1664139.0}, {"date": "2021-08-27", "close": 31.49, "volume": 1717015.0}, {"date": "2021-08-30", "close": 31.03, "volume": 1855035.0}, {"date": "2021-08-31", "close": 31.01, "volume": 2756868.0}, {"date": "2021-09-01", "close": 30.99, "volume": 1980822.0}, {"date": "2021-09-02", "close": 31.26, "volume": 1886351.0}, {"date": "2021-09-03", "close": 31.21, "volume": 1754709.0}, {"date": "2021-09-07", "close": 30.81, "volume": 2603024.0}, {"date": "2021-09-08", "close": 30.56, "volume": 1813500.0}, {"date": "2021-09-09", "close": 30.51, "volume": 1709680.0}, {"date": "2021-09-10", "close": 29.61, "volume": 4400551.0}, {"date": "2021-09-13", "close": 30.0, "volume": 3180720.0}, {"date": "2021-09-14", "close": 29.37, "volume": 3427429.0}, {"date": "2021-09-15", "close": 29.52, "volume": 3711292.0}, {"date": "2021-09-16", "close": 29.48, "volume": 2979884.0}, {"date": "2021-09-17", "close": 29.16, "volume": 6459672.0}, {"date": "2021-09-20", "close": 28.15, "volume": 4118167.0}, {"date": "2021-09-21", "close": 28.02, "volume": 4008104.0}, {"date": "2021-09-22", "close": 28.3, "volume": 2163252.0}, {"date": "2021-09-23", "close": 29.26, "volume": 2605310.0}, {"date": "2021-09-24", "close": 29.44, "volume": 1445392.0}, {"date": "2021-09-27", "close": 30.52, "volume": 2692654.0}, {"date": "2021-09-28", "close": 30.28, "volume": 3454383.0}, {"date": "2021-09-29", "close": 30.19, "volume": 1687181.0}, {"date": "2021-09-30", "close": 29.64, "volume": 2543787.0}, {"date": "2021-10-01", "close": 30.22, "volume": 2098764.0}, {"date": "2021-10-04", "close": 29.95, "volume": 1776577.0}, {"date": "2021-10-05", "close": 30.6, "volume": 1703079.0}, {"date": "2021-10-06", "close": 30.73, "volume": 1687212.0}, {"date": "2021-10-07", "close": 31.06, "volume": 1667627.0}, {"date": "2021-10-08", "close": 31.67, "volume": 2288975.0}, {"date": "2021-10-11", "close": 31.58, "volume": 1560792.0}, {"date": "2021-10-12", "close": 31.78, "volume": 2610270.0}, {"date": "2021-10-13", "close": 31.98, "volume": 2581814.0}, {"date": "2021-10-14", "close": 32.37, "volume": 2001644.0}, {"date": "2021-10-15", "close": 32.03, "volume": 2106841.0}, {"date": "2021-10-18", "close": 32.19, "volume": 1297603.0}, {"date": "2021-10-19", "close": 32.96, "volume": 2454127.0}, {"date": "2021-10-20", "close": 33.86, "volume": 2297051.0}, {"date": "2021-10-21", "close": 33.82, "volume": 2445012.0}, {"date": "2021-10-22", "close": 33.88, "volume": 2002375.0}, {"date": "2021-10-25", "close": 33.78, "volume": 1882049.0}, {"date": "2021-10-26", "close": 33.84, "volume": 1947181.0}, {"date": "2021-10-27", "close": 33.51, "volume": 2610356.0}, {"date": "2021-10-28", "close": 33.71, "volume": 3178777.0}, {"date": "2021-10-29", "close": 33.5, "volume": 2288466.0}, {"date": "2021-11-01", "close": 33.95, "volume": 2332873.0}, {"date": "2021-11-02", "close": 34.14, "volume": 2227890.0}, {"date": "2021-11-03", "close": 34.67, "volume": 2084948.0}, {"date": "2021-11-04", "close": 35.43, "volume": 3826820.0}, {"date": "2021-11-05", "close": 35.19, "volume": 2687423.0}, {"date": "2021-11-08", "close": 34.94, "volume": 2551045.0}, {"date": "2021-11-09", "close": 34.51, "volume": 2255108.0}, {"date": "2021-11-10", "close": 34.51, "volume": 2138488.0}, {"date": "2021-11-11", "close": 34.6, "volume": 1690480.0}, {"date": "2021-11-12", "close": 34.78, "volume": 1795658.0}, {"date": "2021-11-15", "close": 34.97, "volume": 1445980.0}, {"date": "2021-11-16", "close": 34.45, "volume": 2517952.0}, {"date": "2021-11-17", "close": 33.28, "volume": 3901661.0}, {"date": "2021-11-18", "close": 33.11, "volume": 2554722.0}, {"date": "2021-11-19", "close": 32.76, "volume": 2232817.0}, {"date": "2021-11-22", "close": 33.25, "volume": 2379931.0}, {"date": "2021-11-23", "close": 33.95, "volume": 2591436.0}, {"date": "2021-11-24", "close": 33.78, "volume": 2059162.0}, {"date": "2021-11-26", "close": 32.45, "volume": 2968966.0}, {"date": "2021-11-29", "close": 32.24, "volume": 3818760.0}, {"date": "2021-11-30", "close": 31.46, "volume": 9476579.0}, {"date": "2021-12-01", "close": 30.59, "volume": 2906977.0}, {"date": "2021-12-02", "close": 31.27, "volume": 3732975.0}, {"date": "2021-12-03", "close": 31.44, "volume": 4961786.0}, {"date": "2021-12-06", "close": 32.05, "volume": 2529431.0}, {"date": "2021-12-07", "close": 32.66, "volume": 3135516.0}, {"date": "2021-12-08", "close": 32.83, "volume": 2206894.0}, {"date": "2021-12-09", "close": 32.53, "volume": 1671995.0}, {"date": "2021-12-10", "close": 32.35, "volume": 1513598.0}, {"date": "2021-12-13", "close": 32.04, "volume": 3006665.0}, {"date": "2021-12-14", "close": 32.13, "volume": 4054159.0}, {"date": "2021-12-15", "close": 32.38, "volume": 2223620.0}, {"date": "2021-12-16", "close": 32.2, "volume": 3081807.0}, {"date": "2021-12-17", "close": 31.85, "volume": 3781411.0}, {"date": "2021-12-20", "close": 30.76, "volume": 2666377.0}, {"date": "2021-12-21", "close": 32.02, "volume": 2631061.0}, {"date": "2021-12-22", "close": 32.54, "volume": 3073366.0}, {"date": "2021-12-23", "close": 32.96, "volume": 1791185.0}, {"date": "2021-12-27", "close": 33.03, "volume": 1355549.0}, {"date": "2021-12-28", "close": 33.08, "volume": 1635236.0}, {"date": "2021-12-29", "close": 33.06, "volume": 1670366.0}, {"date": "2021-12-30", "close": 32.76, "volume": 1181265.0}, {"date": "2021-12-31", "close": 32.79, "volume": 1498439.0}, {"date": "2022-01-03", "close": 33.28, "volume": 1815360.0}, {"date": "2022-01-04", "close": 34.45, "volume": 3322846.0}, {"date": "2022-01-05", "close": 34.11, "volume": 3841647.0}, {"date": "2022-01-06", "close": 35.12, "volume": 2627866.0}, {"date": "2022-01-07", "close": 35.49, "volume": 3021892.0}, {"date": "2022-01-10", "close": 35.17, "volume": 4187145.0}, {"date": "2022-01-11", "close": 35.77, "volume": 2372067.0}, {"date": "2022-01-12", "close": 35.6, "volume": 2618107.0}, {"date": "2022-01-13", "close": 35.7, "volume": 2129815.0}, {"date": "2022-01-14", "close": 35.98, "volume": 2354929.0}, {"date": "2022-01-18", "close": 35.06, "volume": 3068121.0}, {"date": "2022-01-19", "close": 34.39, "volume": 2493810.0}, {"date": "2022-01-20", "close": 34.3, "volume": 2055027.0}, {"date": "2022-01-21", "close": 33.32, "volume": 4428522.0}, {"date": "2022-01-24", "close": 32.93, "volume": 5452275.0}, {"date": "2022-01-25", "close": 32.94, "volume": 3831769.0}, {"date": "2022-01-26", "close": 33.09, "volume": 2910087.0}, {"date": "2022-01-27", "close": 32.28, "volume": 3542043.0}, {"date": "2022-01-28", "close": 31.99, "volume": 5141624.0}, {"date": "2022-01-31", "close": 33.64, "volume": 5557552.0}, {"date": "2022-02-01", "close": 34.64, "volume": 2973727.0}, {"date": "2022-02-02", "close": 34.8, "volume": 3649889.0}, {"date": "2022-02-03", "close": 33.4, "volume": 4130698.0}, {"date": "2022-02-04", "close": 34.59, "volume": 3758655.0}, {"date": "2022-02-07", "close": 35.06, "volume": 4098793.0}, {"date": "2022-02-08", "close": 35.81, "volume": 3821935.0}, {"date": "2022-02-09", "close": 36.22, "volume": 3726815.0}, {"date": "2022-02-10", "close": 36.3, "volume": 5900550.0}, {"date": "2022-02-11", "close": 34.6, "volume": 6005920.0}, {"date": "2022-02-14", "close": 33.94, "volume": 7715600.0}, {"date": "2022-02-15", "close": 34.6, "volume": 3035435.0}, {"date": "2022-02-16", "close": 34.59, "volume": 1707410.0}, {"date": "2022-02-17", "close": 33.22, "volume": 2689076.0}, {"date": "2022-02-18", "close": 33.17, "volume": 2641127.0}, {"date": "2022-02-22", "close": 32.48, "volume": 4464498.0}, {"date": "2022-02-23", "close": 31.99, "volume": 3116805.0}, {"date": "2022-02-24", "close": 31.91, "volume": 5351088.0}, {"date": "2022-02-25", "close": 33.09, "volume": 3127622.0}, {"date": "2022-02-28", "close": 32.66, "volume": 3843935.0}, {"date": "2022-03-01", "close": 30.8, "volume": 3942677.0}, {"date": "2022-03-02", "close": 31.76, "volume": 2691822.0}, {"date": "2022-03-03", "close": 31.44, "volume": 2567251.0}, {"date": "2022-03-04", "close": 30.65, "volume": 5006500.0}, {"date": "2022-03-07", "close": 28.52, "volume": 8235837.0}, {"date": "2022-03-08", "close": 28.64, "volume": 6969985.0}, {"date": "2022-03-09", "close": 30.24, "volume": 3267246.0}, {"date": "2022-03-10", "close": 29.8, "volume": 5181350.0}, {"date": "2022-03-11", "close": 29.92, "volume": 2627208.0}, {"date": "2022-03-14", "close": 30.25, "volume": 3909181.0}, {"date": "2022-03-15", "close": 30.49, "volume": 2338721.0}, {"date": "2022-03-16", "close": 31.54, "volume": 3170363.0}, {"date": "2022-03-17", "close": 31.51, "volume": 3401498.0}, {"date": "2022-03-18", "close": 31.77, "volume": 4439219.0}, {"date": "2022-03-21", "close": 31.15, "volume": 4197428.0}, {"date": "2022-03-22", "close": 32.13, "volume": 2787070.0}, {"date": "2022-03-23", "close": 31.27, "volume": 2397499.0}, {"date": "2022-03-24", "close": 31.77, "volume": 1977037.0}, {"date": "2022-03-25", "close": 32.08, "volume": 2437888.0}, {"date": "2022-03-28", "close": 31.62, "volume": 2166606.0}, {"date": "2022-03-29", "close": 31.97, "volume": 2302890.0}, {"date": "2022-03-30", "close": 31.7, "volume": 2885097.0}, {"date": "2022-03-31", "close": 30.91, "volume": 2198717.0}, {"date": "2022-04-01", "close": 30.85, "volume": 2582338.0}, {"date": "2022-04-04", "close": 30.87, "volume": 3856026.0}, {"date": "2022-04-05", "close": 31.58, "volume": 2757735.0}, {"date": "2022-04-06", "close": 31.54, "volume": 2902815.0}, {"date": "2022-04-07", "close": 30.86, "volume": 2314905.0}, {"date": "2022-04-08", "close": 31.46, "volume": 2213383.0}, {"date": "2022-04-11", "close": 30.9, "volume": 2486418.0}, {"date": "2022-04-12", "close": 30.4, "volume": 2338765.0}, {"date": "2022-04-13", "close": 31.01, "volume": 1864432.0}, {"date": "2022-04-14", "close": 30.68, "volume": 1548274.0}, {"date": "2022-04-18", "close": 30.97, "volume": 1749413.0}, {"date": "2022-04-19", "close": 31.84, "volume": 1685920.0}, {"date": "2022-04-20", "close": 32.3, "volume": 1698879.0}, {"date": "2022-04-21", "close": 31.86, "volume": 2721602.0}, {"date": "2022-04-22", "close": 30.61, "volume": 2294402.0}, {"date": "2022-04-25", "close": 30.19, "volume": 3823781.0}, {"date": "2022-04-26", "close": 29.1, "volume": 2486442.0}, {"date": "2022-04-27", "close": 29.3, "volume": 2442877.0}, {"date": "2022-04-28", "close": 29.73, "volume": 4047600.0}, {"date": "2022-04-29", "close": 28.83, "volume": 3837760.0}, {"date": "2022-05-02", "close": 29.0, "volume": 3581566.0}, {"date": "2022-05-03", "close": 29.92, "volume": 2574860.0}, {"date": "2022-05-04", "close": 31.0, "volume": 2336543.0}, {"date": "2022-05-05", "close": 29.61, "volume": 2912082.0}, {"date": "2022-05-06", "close": 29.34, "volume": 2703866.0}, {"date": "2022-05-09", "close": 28.32, "volume": 3372011.0}, {"date": "2022-05-10", "close": 27.68, "volume": 6176736.0}, {"date": "2022-05-11", "close": 27.21, "volume": 4766403.0}, {"date": "2022-05-12", "close": 26.54, "volume": 5182332.0}, {"date": "2022-05-13", "close": 27.81, "volume": 6311939.0}, {"date": "2022-05-16", "close": 27.61, "volume": 3502122.0}, {"date": "2022-05-17", "close": 28.81, "volume": 3496616.0}, {"date": "2022-05-18", "close": 27.75, "volume": 2835001.0}, {"date": "2022-05-19", "close": 27.73, "volume": 2572782.0}, {"date": "2022-05-20", "close": 27.81, "volume": 2291052.0}, {"date": "2022-05-23", "close": 28.79, "volume": 2892011.0}, {"date": "2022-05-24", "close": 28.44, "volume": 2492061.0}, {"date": "2022-05-25", "close": 29.42, "volume": 3288992.0}, {"date": "2022-05-26", "close": 30.25, "volume": 2819214.0}, {"date": "2022-05-27", "close": 30.89, "volume": 1926639.0}, {"date": "2022-05-31", "close": 30.41, "volume": 6991475.0}, {"date": "2022-06-01", "close": 30.08, "volume": 3185077.0}, {"date": "2022-06-02", "close": 30.01, "volume": 3168173.0}, {"date": "2022-06-03", "close": 29.39, "volume": 2164354.0}, {"date": "2022-06-06", "close": 29.69, "volume": 2002081.0}, {"date": "2022-06-07", "close": 29.76, "volume": 2641121.0}, {"date": "2022-06-08", "close": 29.38, "volume": 1377693.0}, {"date": "2022-06-09", "close": 28.7, "volume": 1566587.0}, {"date": "2022-06-10", "close": 27.33, "volume": 2035995.0}, {"date": "2022-06-13", "close": 25.95, "volume": 3785906.0}, {"date": "2022-06-14", "close": 26.21, "volume": 2961922.0}, {"date": "2022-06-15", "close": 26.67, "volume": 2709941.0}, {"date": "2022-06-16", "close": 25.56, "volume": 3468876.0}, {"date": "2022-06-17", "close": 25.89, "volume": 5168814.0}, {"date": "2022-06-21", "close": 26.39, "volume": 3841085.0}, {"date": "2022-06-22", "close": 26.56, "volume": 2993027.0}, {"date": "2022-06-23", "close": 26.18, "volume": 3388456.0}, {"date": "2022-06-24", "close": 27.25, "volume": 5217046.0}, {"date": "2022-06-27", "close": 27.05, "volume": 2140746.0}, {"date": "2022-06-28", "close": 27.01, "volume": 2128287.0}, {"date": "2022-06-29", "close": 26.58, "volume": 3056143.0}, {"date": "2022-06-30", "close": 26.07, "volume": 3594263.0}, {"date": "2022-07-01", "close": 26.32, "volume": 3142497.0}, {"date": "2022-07-05", "close": 26.04, "volume": 2725245.0}, {"date": "2022-07-06", "close": 25.47, "volume": 4318220.0}, {"date": "2022-07-07", "close": 26.11, "volume": 2215291.0}, {"date": "2022-07-08", "close": 25.97, "volume": 1576190.0}, {"date": "2022-07-11", "close": 25.67, "volume": 1732469.0}, {"date": "2022-07-12", "close": 25.82, "volume": 1765169.0}, {"date": "2022-07-13", "close": 25.45, "volume": 1993702.0}, {"date": "2022-07-14", "close": 24.87, "volume": 2621487.0}, {"date": "2022-07-15", "close": 25.44, "volume": 2236641.0}, {"date": "2022-07-18", "close": 25.52, "volume": 2673724.0}, {"date": "2022-07-19", "close": 26.35, "volume": 1597212.0}, {"date": "2022-07-20", "close": 26.74, "volume": 1868938.0}, {"date": "2022-07-21", "close": 26.97, "volume": 1618802.0}, {"date": "2022-07-22", "close": 26.54, "volume": 2949367.0}, {"date": "2022-07-25", "close": 26.85, "volume": 2166216.0}, {"date": "2022-07-26", "close": 26.71, "volume": 2218235.0}, {"date": "2022-07-27", "close": 27.34, "volume": 2557295.0}, {"date": "2022-07-28", "close": 27.71, "volume": 2023403.0}, {"date": "2022-07-29", "close": 28.43, "volume": 2466788.0}, {"date": "2022-08-01", "close": 28.13, "volume": 4605660.0}, {"date": "2022-08-02", "close": 27.51, "volume": 3676945.0}, {"date": "2022-08-03", "close": 28.4, "volume": 2766076.0}, {"date": "2022-08-04", "close": 28.51, "volume": 2986610.0}, {"date": "2022-08-05", "close": 28.33, "volume": 2246533.0}, {"date": "2022-08-08", "close": 28.48, "volume": 2257135.0}, {"date": "2022-08-09", "close": 28.73, "volume": 2254718.0}, {"date": "2022-08-10", "close": 29.66, "volume": 1835715.0}, {"date": "2022-08-11", "close": 30.31, "volume": 2012604.0}, {"date": "2022-08-12", "close": 30.93, "volume": 1516508.0}, {"date": "2022-08-15", "close": 30.68, "volume": 2370836.0}, {"date": "2022-08-16", "close": 31.5, "volume": 3098244.0}, {"date": "2022-08-17", "close": 31.52, "volume": 3010261.0}, {"date": "2022-08-18", "close": 31.83, "volume": 3320665.0}, {"date": "2022-08-19", "close": 31.28, "volume": 1858538.0}, {"date": "2022-08-22", "close": 30.3, "volume": 2590646.0}, {"date": "2022-08-23", "close": 30.31, "volume": 1793886.0}, {"date": "2022-08-24", "close": 30.22, "volume": 2325556.0}, {"date": "2022-08-25", "close": 31.21, "volume": 1426820.0}, {"date": "2022-08-26", "close": 30.38, "volume": 2128450.0}, {"date": "2022-08-29", "close": 30.27, "volume": 1291633.0}, {"date": "2022-08-30", "close": 29.97, "volume": 1454587.0}, {"date": "2022-08-31", "close": 29.75, "volume": 3349849.0}, {"date": "2022-09-01", "close": 29.53, "volume": 3055334.0}, {"date": "2022-09-02", "close": 29.36, "volume": 2047205.0}, {"date": "2022-09-06", "close": 29.0, "volume": 1652099.0}, {"date": "2022-09-07", "close": 29.62, "volume": 2225655.0}, {"date": "2022-09-08", "close": 30.04, "volume": 2039443.0}, {"date": "2022-09-09", "close": 30.56, "volume": 2178660.0}, {"date": "2022-09-12", "close": 31.01, "volume": 1917089.0}, {"date": "2022-09-13", "close": 29.92, "volume": 2259467.0}, {"date": "2022-09-14", "close": 29.9, "volume": 3004983.0}, {"date": "2022-09-15", "close": 29.51, "volume": 3742335.0}, {"date": "2022-09-16", "close": 29.22, "volume": 4113861.0}, {"date": "2022-09-19", "close": 29.54, "volume": 1891185.0}, {"date": "2022-09-20", "close": 29.26, "volume": 1885496.0}, {"date": "2022-09-21", "close": 29.05, "volume": 1618557.0}, {"date": "2022-09-22", "close": 28.29, "volume": 2888169.0}, {"date": "2022-09-23", "close": 27.48, "volume": 4262310.0}, {"date": "2022-09-26", "close": 26.47, "volume": 2546693.0}, {"date": "2022-09-27", "close": 26.41, "volume": 2168869.0}, {"date": "2022-09-28", "close": 27.27, "volume": 3031429.0}, {"date": "2022-09-29", "close": 26.72, "volume": 2312636.0}, {"date": "2022-09-30", "close": 26.35, "volume": 2790730.0}, {"date": "2022-10-03", "close": 27.33, "volume": 2299414.0}, {"date": "2022-10-04", "close": 28.99, "volume": 2400575.0}, {"date": "2022-10-05", "close": 29.01, "volume": 2297385.0}, {"date": "2022-10-06", "close": 28.76, "volume": 1662304.0}, {"date": "2022-10-07", "close": 28.15, "volume": 1852807.0}, {"date": "2022-10-10", "close": 28.08, "volume": 1554766.0}, {"date": "2022-10-11", "close": 27.52, "volume": 2218748.0}, {"date": "2022-10-12", "close": 27.17, "volume": 2265783.0}, {"date": "2022-10-13", "close": 28.15, "volume": 2056717.0}, {"date": "2022-10-14", "close": 27.77, "volume": 1591075.0}, {"date": "2022-10-17", "close": 28.17, "volume": 2505588.0}, {"date": "2022-10-18", "close": 28.78, "volume": 2533013.0}, {"date": "2022-10-19", "close": 28.14, "volume": 1731348.0}, {"date": "2022-10-20", "close": 27.44, "volume": 2067890.0}, {"date": "2022-10-21", "close": 28.17, "volume": 2606373.0}, {"date": "2022-10-24", "close": 28.91, "volume": 2319413.0}, {"date": "2022-10-25", "close": 29.36, "volume": 3301695.0}, {"date": "2022-10-26", "close": 29.47, "volume": 1776854.0}, {"date": "2022-10-27", "close": 29.95, "volume": 2311348.0}, {"date": "2022-10-28", "close": 30.95, "volume": 1877323.0}, {"date": "2022-10-31", "close": 30.62, "volume": 2627206.0}, {"date": "2022-11-01", "close": 30.92, "volume": 1790827.0}, {"date": "2022-11-02", "close": 30.64, "volume": 3810122.0}, {"date": "2022-11-03", "close": 28.4, "volume": 3884959.0}, {"date": "2022-11-04", "close": 29.87, "volume": 3482155.0}, {"date": "2022-11-07", "close": 30.4, "volume": 2521242.0}, {"date": "2022-11-08", "close": 30.06, "volume": 2850264.0}, {"date": "2022-11-09", "close": 29.26, "volume": 2131783.0}, {"date": "2022-11-10", "close": 31.27, "volume": 3545609.0}, {"date": "2022-11-11", "close": 30.58, "volume": 2968118.0}, {"date": "2022-11-14", "close": 29.79, "volume": 1837530.0}, {"date": "2022-11-15", "close": 30.6, "volume": 3092988.0}, {"date": "2022-11-16", "close": 30.61, "volume": 2283211.0}, {"date": "2022-11-17", "close": 30.38, "volume": 1432180.0}, {"date": "2022-11-18", "close": 30.65, "volume": 4939842.0}, {"date": "2022-11-21", "close": 30.6, "volume": 2125690.0}, {"date": "2022-11-22", "close": 31.6, "volume": 2471218.0}, {"date": "2022-11-23", "close": 31.28, "volume": 1757800.0}, {"date": "2022-11-25", "close": 31.21, "volume": 1038479.0}, {"date": "2022-11-28", "close": 30.62, "volume": 2210442.0}, {"date": "2022-11-29", "close": 30.84, "volume": 1953630.0}, {"date": "2022-11-30", "close": 31.74, "volume": 7518554.0}, {"date": "2022-12-01", "close": 31.89, "volume": 2019587.0}, {"date": "2022-12-02", "close": 31.98, "volume": 1796390.0}, {"date": "2022-12-05", "close": 31.03, "volume": 4682288.0}, {"date": "2022-12-06", "close": 30.52, "volume": 3124296.0}, {"date": "2022-12-07", "close": 30.69, "volume": 3848720.0}, {"date": "2022-12-08", "close": 30.42, "volume": 2987405.0}, {"date": "2022-12-09", "close": 29.7, "volume": 3054440.0}, {"date": "2022-12-12", "close": 30.35, "volume": 2275618.0}, {"date": "2022-12-13", "close": 30.54, "volume": 3826923.0}, {"date": "2022-12-14", "close": 29.92, "volume": 2665823.0}, {"date": "2022-12-15", "close": 29.21, "volume": 2674360.0}, {"date": "2022-12-16", "close": 28.81, "volume": 6960515.0}, {"date": "2022-12-19", "close": 28.48, "volume": 2353454.0}, {"date": "2022-12-20", "close": 28.71, "volume": 2189069.0}, {"date": "2022-12-21", "close": 29.27, "volume": 1628257.0}, {"date": "2022-12-22", "close": 28.52, "volume": 1789936.0}, {"date": "2022-12-23", "close": 28.61, "volume": 1774052.0}, {"date": "2022-12-27", "close": 28.4, "volume": 1849125.0}, {"date": "2022-12-28", "close": 27.92, "volume": 1864303.0}, {"date": "2022-12-29", "close": 28.97, "volume": 1322365.0}, {"date": "2022-12-30", "close": 28.7, "volume": 1470255.0}, {"date": "2023-01-03", "close": 28.6, "volume": 1918190.0}, {"date": "2023-01-04", "close": 29.67, "volume": 2145683.0}, {"date": "2023-01-05", "close": 29.4, "volume": 1825991.0}, {"date": "2023-01-06", "close": 30.22, "volume": 1870581.0}, {"date": "2023-01-09", "close": 29.64, "volume": 2074136.0}, {"date": "2023-01-10", "close": 29.9, "volume": 1976392.0}, {"date": "2023-01-11", "close": 30.58, "volume": 1725111.0}, {"date": "2023-01-12", "close": 30.62, "volume": 1819133.0}, {"date": "2023-01-13", "close": 30.53, "volume": 2417679.0}, {"date": "2023-01-17", "close": 30.76, "volume": 1986317.0}, {"date": "2023-01-18", "close": 30.32, "volume": 2165574.0}, {"date": "2023-01-19", "close": 29.63, "volume": 3052568.0}, {"date": "2023-01-20", "close": 30.28, "volume": 1237230.0}, {"date": "2023-01-23", "close": 30.51, "volume": 1590471.0}, {"date": "2023-01-24", "close": 30.59, "volume": 1718712.0}, {"date": "2023-01-25", "close": 30.71, "volume": 1447662.0}, {"date": "2023-01-26", "close": 31.3, "volume": 2625648.0}, {"date": "2023-01-27", "close": 31.23, "volume": 1497184.0}, {"date": "2023-01-30", "close": 30.98, "volume": 1812424.0}, {"date": "2023-01-31", "close": 32.07, "volume": 2530383.0}, {"date": "2023-02-01", "close": 32.28, "volume": 2144222.0}, {"date": "2023-02-02", "close": 32.52, "volume": 3026988.0}, {"date": "2023-02-03", "close": 32.35, "volume": 1942822.0}, {"date": "2023-02-06", "close": 31.8, "volume": 1939508.0}, {"date": "2023-02-07", "close": 32.47, "volume": 1674614.0}, {"date": "2023-02-08", "close": 32.76, "volume": 3053147.0}, {"date": "2023-02-09", "close": 31.82, "volume": 3673837.0}, {"date": "2023-02-10", "close": 31.8, "volume": 2394858.0}, {"date": "2023-02-13", "close": 32.39, "volume": 1679223.0}, {"date": "2023-02-14", "close": 32.88, "volume": 2929827.0}, {"date": "2023-02-15", "close": 32.78, "volume": 1816532.0}, {"date": "2023-02-16", "close": 32.86, "volume": 1798954.0}, {"date": "2023-02-17", "close": 32.75, "volume": 1566061.0}, {"date": "2023-02-21", "close": 31.33, "volume": 2692358.0}, {"date": "2023-02-22", "close": 31.3, "volume": 1834190.0}, {"date": "2023-02-23", "close": 31.43, "volume": 1735792.0}, {"date": "2023-02-24", "close": 31.35, "volume": 2310708.0}, {"date": "2023-02-27", "close": 31.38, "volume": 1868087.0}, {"date": "2023-02-28", "close": 31.42, "volume": 4520426.0}, {"date": "2023-03-01", "close": 32.31, "volume": 2624901.0}, {"date": "2023-03-02", "close": 31.93, "volume": 2322205.0}, {"date": "2023-03-03", "close": 32.15, "volume": 2234398.0}, {"date": "2023-03-06", "close": 31.6, "volume": 2340248.0}, {"date": "2023-03-07", "close": 31.06, "volume": 2985611.0}, {"date": "2023-03-08", "close": 30.47, "volume": 2080991.0}, {"date": "2023-03-09", "close": 28.62, "volume": 3146941.0}, {"date": "2023-03-10", "close": 27.26, "volume": 4014483.0}, {"date": "2023-03-13", "close": 25.08, "volume": 6630480.0}, {"date": "2023-03-14", "close": 25.66, "volume": 4819293.0}, {"date": "2023-03-15", "close": 24.08, "volume": 4918047.0}, {"date": "2023-03-16", "close": 24.86, "volume": 4990219.0}, {"date": "2023-03-17", "close": 23.46, "volume": 15695640.0}, {"date": "2023-03-20", "close": 24.12, "volume": 4578179.0}, {"date": "2023-03-21", "close": 25.69, "volume": 5258061.0}, {"date": "2023-03-22", "close": 24.38, "volume": 3504245.0}, {"date": "2023-03-23", "close": 23.99, "volume": 2827523.0}, {"date": "2023-03-24", "close": 23.58, "volume": 3761301.0}, {"date": "2023-03-27", "close": 24.0, "volume": 2575920.0}, {"date": "2023-03-28", "close": 23.67, "volume": 2673008.0}, {"date": "2023-03-29", "close": 24.18, "volume": 2536736.0}, {"date": "2023-03-30", "close": 24.7, "volume": 3549511.0}, {"date": "2023-03-31", "close": 25.39, "volume": 4057249.0}, {"date": "2023-04-03", "close": 25.09, "volume": 3321804.0}, {"date": "2023-04-04", "close": 24.51, "volume": 4063695.0}, {"date": "2023-04-05", "close": 24.3, "volume": 3810413.0}, {"date": "2023-04-06", "close": 24.63, "volume": 3035546.0}, {"date": "2023-04-10", "close": 24.51, "volume": 2181169.0}, {"date": "2023-04-11", "close": 25.0, "volume": 3072266.0}, {"date": "2023-04-12", "close": 25.25, "volume": 3507308.0}, {"date": "2023-04-13", "close": 25.29, "volume": 1796661.0}, {"date": "2023-04-14", "close": 25.29, "volume": 2037451.0}, {"date": "2023-04-17", "close": 25.77, "volume": 3077641.0}, {"date": "2023-04-18", "close": 26.16, "volume": 2657784.0}, {"date": "2023-04-19", "close": 26.41, "volume": 2477036.0}, {"date": "2023-04-20", "close": 26.07, "volume": 2743007.0}, {"date": "2023-04-21", "close": 25.81, "volume": 1903993.0}, {"date": "2023-04-24", "close": 25.89, "volume": 1972029.0}, {"date": "2023-04-25", "close": 25.21, "volume": 2244721.0}, {"date": "2023-04-26", "close": 25.14, "volume": 2597095.0}, {"date": "2023-04-27", "close": 25.6, "volume": 2938104.0}, {"date": "2023-04-28", "close": 25.99, "volume": 2824807.0}, {"date": "2023-05-01", "close": 26.07, "volume": 2805238.0}, {"date": "2023-05-02", "close": 25.0, "volume": 3934580.0}, {"date": "2023-05-03", "close": 24.54, "volume": 4314505.0}, {"date": "2023-05-04", "close": 22.99, "volume": 8512471.0}, {"date": "2023-05-05", "close": 24.03, "volume": 4101443.0}, {"date": "2023-05-08", "close": 23.58, "volume": 2819876.0}, {"date": "2023-05-09", "close": 22.84, "volume": 5753413.0}, {"date": "2023-05-10", "close": 22.82, "volume": 10528720.0}, {"date": "2023-05-11", "close": 23.43, "volume": 4058864.0}, {"date": "2023-05-12", "close": 23.47, "volume": 4630544.0}, {"date": "2023-05-15", "close": 23.95, "volume": 1957555.0}, {"date": "2023-05-16", "close": 23.45, "volume": 3674364.0}, {"date": "2023-05-17", "close": 24.44, "volume": 1918280.0}, {"date": "2023-05-18", "close": 24.93, "volume": 2984787.0}, {"date": "2023-05-19", "close": 24.5, "volume": 1928412.0}, {"date": "2023-05-22", "close": 25.2, "volume": 2755685.0}, {"date": "2023-05-23", "close": 25.18, "volume": 2811317.0}, {"date": "2023-05-24", "close": 24.72, "volume": 2483527.0}, {"date": "2023-05-25", "close": 25.29, "volume": 2846700.0}, {"date": "2023-05-26", "close": 25.42, "volume": 2393757.0}, {"date": "2023-05-30", "close": 25.21, "volume": 3379562.0}, {"date": "2023-05-31", "close": 24.54, "volume": 12287200.0}, {"date": "2023-06-01", "close": 24.95, "volume": 2462151.0}, {"date": "2023-06-02", "close": 25.75, "volume": 2218041.0}, {"date": "2023-06-05", "close": 25.4, "volume": 1948806.0}, {"date": "2023-06-06", "close": 26.04, "volume": 2423839.0}, {"date": "2023-06-07", "close": 26.48, "volume": 2735868.0}, {"date": "2023-06-08", "close": 26.49, "volume": 2704601.0}, {"date": "2023-06-09", "close": 26.56, "volume": 2464036.0}, {"date": "2023-06-12", "close": 26.26, "volume": 1729102.0}, {"date": "2023-06-13", "close": 27.12, "volume": 2033606.0}, {"date": "2023-06-14", "close": 26.77, "volume": 4118704.0}, {"date": "2023-06-15", "close": 26.7, "volume": 5111605.0}, {"date": "2023-06-16", "close": 26.43, "volume": 5000385.0}, {"date": "2023-06-20", "close": 26.28, "volume": 3615594.0}, {"date": "2023-06-21", "close": 26.22, "volume": 4074812.0}, {"date": "2023-06-22", "close": 25.6, "volume": 4202218.0}, {"date": "2023-06-23", "close": 25.43, "volume": 11878450.0}, {"date": "2023-06-26", "close": 25.94, "volume": 2028996.0}, {"date": "2023-06-27", "close": 26.56, "volume": 1768453.0}, {"date": "2023-06-28", "close": 26.59, "volume": 1742207.0}, {"date": "2023-06-29", "close": 26.95, "volume": 1472524.0}, {"date": "2023-06-30", "close": 27.16, "volume": 1741709.0}, {"date": "2023-07-03", "close": 27.38, "volume": 649896.0}, {"date": "2023-07-05", "close": 27.12, "volume": 2501903.0}, {"date": "2023-07-06", "close": 26.86, "volume": 1696705.0}, {"date": "2023-07-07", "close": 27.23, "volume": 4304008.0}, {"date": "2023-07-10", "close": 27.34, "volume": 4899561.0}, {"date": "2023-07-11", "close": 27.58, "volume": 2600435.0}, {"date": "2023-07-12", "close": 27.71, "volume": 2357050.0}, {"date": "2023-07-13", "close": 28.01, "volume": 2105284.0}, {"date": "2023-07-14", "close": 27.32, "volume": 3045637.0}, {"date": "2023-07-17", "close": 27.69, "volume": 1863290.0}, {"date": "2023-07-18", "close": 28.19, "volume": 1559982.0}, {"date": "2023-07-19", "close": 28.47, "volume": 2161448.0}, {"date": "2023-07-20", "close": 28.57, "volume": 1877341.0}, {"date": "2023-07-21", "close": 28.41, "volume": 1851221.0}, {"date": "2023-07-24", "close": 28.81, "volume": 2104972.0}, {"date": "2023-07-25", "close": 28.88, "volume": 1788867.0}, {"date": "2023-07-26", "close": 29.17, "volume": 1869470.0}, {"date": "2023-07-27", "close": 28.81, "volume": 2566567.0}, {"date": "2023-07-28", "close": 28.66, "volume": 2889174.0}, {"date": "2023-07-31", "close": 28.69, "volume": 3157149.0}, {"date": "2023-08-01", "close": 28.95, "volume": 3061754.0}, {"date": "2023-08-02", "close": 28.46, "volume": 3025635.0}, {"date": "2023-08-03", "close": 28.57, "volume": 3028921.0}, {"date": "2023-08-04", "close": 28.53, "volume": 2728486.0}, {"date": "2023-08-07", "close": 29.08, "volume": 2029594.0}, {"date": "2023-08-08", "close": 29.09, "volume": 2413548.0}, {"date": "2023-08-09", "close": 28.36, "volume": 2471565.0}, {"date": "2023-08-10", "close": 28.12, "volume": 2284078.0}, {"date": "2023-08-11", "close": 28.41, "volume": 1895603.0}, {"date": "2023-08-14", "close": 28.08, "volume": 1608142.0}, {"date": "2023-08-15", "close": 27.68, "volume": 1716881.0}, {"date": "2023-08-16", "close": 27.48, "volume": 1864475.0}, {"date": "2023-08-17", "close": 27.39, "volume": 1315832.0}, {"date": "2023-08-18", "close": 27.55, "volume": 1164443.0}, {"date": "2023-08-21", "close": 27.54, "volume": 1498613.0}, {"date": "2023-08-22", "close": 27.05, "volume": 1292536.0}, {"date": "2023-08-23", "close": 27.34, "volume": 1559074.0}, {"date": "2023-08-24", "close": 27.59, "volume": 1915844.0}, {"date": "2023-08-25", "close": 27.73, "volume": 1525711.0}, {"date": "2023-08-28", "close": 28.2, "volume": 1441730.0}, {"date": "2023-08-29", "close": 28.49, "volume": 1920746.0}, {"date": "2023-08-30", "close": 29.11, "volume": 3022145.0}, {"date": "2023-08-31", "close": 28.8, "volume": 2817674.0}, {"date": "2023-09-01", "close": 29.19, "volume": 2189508.0}, {"date": "2023-09-05", "close": 28.54, "volume": 2659928.0}, {"date": "2023-09-06", "close": 28.43, "volume": 1912456.0}, {"date": "2023-09-07", "close": 27.87, "volume": 2827475.0}, {"date": "2023-09-08", "close": 28.48, "volume": 2072883.0}, {"date": "2023-09-11", "close": 28.3, "volume": 1738816.0}, {"date": "2023-09-12", "close": 28.87, "volume": 1632733.0}, {"date": "2023-09-13", "close": 28.61, "volume": 1610065.0}, {"date": "2023-09-14", "close": 29.13, "volume": 1481188.0}, {"date": "2023-09-15", "close": 29.16, "volume": 3615673.0}, {"date": "2023-09-18", "close": 29.18, "volume": 1537896.0}, {"date": "2023-09-19", "close": 29.08, "volume": 1579088.0}, {"date": "2023-09-20", "close": 29.06, "volume": 1657199.0}, {"date": "2023-09-21", "close": 28.14, "volume": 1695075.0}, {"date": "2023-09-22", "close": 28.05, "volume": 1958389.0}, {"date": "2023-09-25", "close": 28.25, "volume": 1337143.0}, {"date": "2023-09-26", "close": 27.52, "volume": 2337198.0}, {"date": "2023-09-27", "close": 27.62, "volume": 2692787.0}, {"date": "2023-09-28", "close": 28.1, "volume": 1614986.0}, {"date": "2023-09-29", "close": 28.39, "volume": 2879075.0}, {"date": "2023-10-02", "close": 27.44, "volume": 3108889.0}, {"date": "2023-10-03", "close": 26.77, "volume": 2419648.0}, {"date": "2023-10-04", "close": 26.85, "volume": 2061021.0}, {"date": "2023-10-05", "close": 27.03, "volume": 2048974.0}, {"date": "2023-10-06", "close": 27.42, "volume": 2948751.0}, {"date": "2023-10-09", "close": 27.4, "volume": 1778327.0}, {"date": "2023-10-10", "close": 27.78, "volume": 2671889.0}, {"date": "2023-10-11", "close": 28.29, "volume": 2060618.0}, {"date": "2023-10-12", "close": 27.62, "volume": 2863293.0}, {"date": "2023-10-13", "close": 27.5, "volume": 1860669.0}, {"date": "2023-10-16", "close": 28.15, "volume": 1274636.0}, {"date": "2023-10-17", "close": 28.52, "volume": 2287752.0}, {"date": "2023-10-18", "close": 28.21, "volume": 2278488.0}, {"date": "2023-10-19", "close": 27.64, "volume": 2244661.0}, {"date": "2023-10-20", "close": 26.96, "volume": 1698503.0}, {"date": "2023-10-23", "close": 26.84, "volume": 2050795.0}, {"date": "2023-10-24", "close": 27.12, "volume": 1827153.0}, {"date": "2023-10-25", "close": 26.18, "volume": 1613101.0}, {"date": "2023-10-26", "close": 26.69, "volume": 1841722.0}, {"date": "2023-10-27", "close": 26.16, "volume": 1524980.0}, {"date": "2023-10-30", "close": 26.28, "volume": 2510216.0}, {"date": "2023-10-31", "close": 26.57, "volume": 2818508.0}, {"date": "2023-11-01", "close": 25.21, "volume": 5462567.0}, {"date": "2023-11-02", "close": 26.57, "volume": 3996002.0}, {"date": "2023-11-03", "close": 27.64, "volume": 2068193.0}, {"date": "2023-11-06", "close": 26.57, "volume": 3803296.0}, {"date": "2023-11-07", "close": 26.65, "volume": 2099154.0}, {"date": "2023-11-08", "close": 26.23, "volume": 1613123.0}, {"date": "2023-11-09", "close": 26.01, "volume": 2104045.0}, {"date": "2023-11-10", "close": 26.57, "volume": 1348872.0}, {"date": "2023-11-13", "close": 26.37, "volume": 1561613.0}, {"date": "2023-11-14", "close": 27.81, "volume": 1838048.0}, {"date": "2023-11-15", "close": 28.13, "volume": 1901564.0}, {"date": "2023-11-16", "close": 27.85, "volume": 2256549.0}, {"date": "2023-11-17", "close": 28.38, "volume": 1385259.0}, {"date": "2023-11-20", "close": 28.42, "volume": 1308494.0}, {"date": "2023-11-21", "close": 28.19, "volume": 1611535.0}, {"date": "2023-11-22", "close": 29.16, "volume": 3428878.0}, {"date": "2023-11-24", "close": 29.35, "volume": 1661363.0}, {"date": "2023-11-27", "close": 29.75, "volume": 4130818.0}, {"date": "2023-11-28", "close": 29.56, "volume": 2880396.0}, {"date": "2023-11-29", "close": 29.96, "volume": 3276607.0}, {"date": "2023-11-30", "close": 30.69, "volume": 6921702.0}, {"date": "2023-12-01", "close": 31.26, "volume": 3318378.0}, {"date": "2023-12-04", "close": 32.25, "volume": 8750572.0}, {"date": "2023-12-05", "close": 31.32, "volume": 4576302.0}, {"date": "2023-12-06", "close": 31.55, "volume": 4379767.0}, {"date": "2023-12-07", "close": 31.87, "volume": 4213289.0}, {"date": "2023-12-08", "close": 32.12, "volume": 4097184.0}, {"date": "2023-12-11", "close": 32.5, "volume": 4785971.0}, {"date": "2023-12-12", "close": 32.81, "volume": 4185715.0}, {"date": "2023-12-13", "close": 33.6, "volume": 6394894.0}, {"date": "2023-12-14", "close": 34.46, "volume": 9589662.0}, {"date": "2023-12-15", "close": 34.04, "volume": 51597100.0}, {"date": "2023-12-18", "close": 33.93, "volume": 5046096.0}, {"date": "2023-12-19", "close": 34.0, "volume": 6530953.0}, {"date": "2023-12-20", "close": 33.52, "volume": 4143484.0}, {"date": "2023-12-21", "close": 33.49, "volume": 2561298.0}, {"date": "2023-12-22", "close": 33.2, "volume": 3116907.0}, {"date": "2023-12-26", "close": 33.53, "volume": 1700663.0}, {"date": "2023-12-27", "close": 33.39, "volume": 2700758.0}, {"date": "2023-12-28", "close": 33.69, "volume": 1659372.0}, {"date": "2023-12-29", "close": 33.3, "volume": 1894774.0}, {"date": "2024-01-02", "close": 33.12, "volume": 2814185.0}, {"date": "2024-01-03", "close": 32.43, "volume": 3457352.0}, {"date": "2024-01-04", "close": 32.57, "volume": 3019096.0}, {"date": "2024-01-05", "close": 33.05, "volume": 3953260.0}, {"date": "2024-01-08", "close": 33.19, "volume": 3305354.0}, {"date": "2024-01-09", "close": 32.62, "volume": 2349156.0}, {"date": "2024-01-10", "close": 32.77, "volume": 2205718.0}, {"date": "2024-01-11", "close": 32.78, "volume": 2296138.0}, {"date": "2024-01-12", "close": 32.66, "volume": 1814462.0}, {"date": "2024-01-16", "close": 32.34, "volume": 1995027.0}, {"date": "2024-01-17", "close": 32.25, "volume": 1835657.0}, {"date": "2024-01-18", "close": 32.45, "volume": 2325351.0}, {"date": "2024-01-19", "close": 33.04, "volume": 1465349.0}, {"date": "2024-01-22", "close": 33.32, "volume": 1814381.0}, {"date": "2024-01-23", "close": 33.02, "volume": 1667821.0}, {"date": "2024-01-24", "close": 33.21, "volume": 1867499.0}, {"date": "2024-01-25", "close": 33.32, "volume": 3693898.0}, {"date": "2024-01-26", "close": 33.14, "volume": 3897570.0}, {"date": "2024-01-29", "close": 33.3, "volume": 2569756.0}, {"date": "2024-01-30", "close": 33.29, "volume": 2664644.0}, {"date": "2024-01-31", "close": 32.69, "volume": 2627192.0}, {"date": "2024-02-01", "close": 32.39, "volume": 3011717.0}, {"date": "2024-02-02", "close": 32.84, "volume": 2335324.0}, {"date": "2024-02-05", "close": 32.66, "volume": 1755210.0}, {"date": "2024-02-06", "close": 32.74, "volume": 2611380.0}, {"date": "2024-02-07", "close": 33.7, "volume": 6966754.0}, {"date": "2024-02-08", "close": 33.61, "volume": 2780906.0}, {"date": "2024-02-09", "close": 33.74, "volume": 2368515.0}, {"date": "2024-02-12", "close": 34.1, "volume": 3182696.0}, {"date": "2024-02-13", "close": 33.12, "volume": 3196589.0}, {"date": "2024-02-14", "close": 33.79, "volume": 1878253.0}, {"date": "2024-02-15", "close": 34.61, "volume": 2231827.0}, {"date": "2024-02-16", "close": 34.21, "volume": 1768247.0}, {"date": "2024-02-20", "close": 34.34, "volume": 2352881.0}, {"date": "2024-02-21", "close": 34.1, "volume": 1286774.0}, {"date": "2024-02-22", "close": 34.49, "volume": 1705426.0}, {"date": "2024-02-23", "close": 34.68, "volume": 3364718.0}, {"date": "2024-02-26", "close": 34.45, "volume": 1376465.0}, {"date": "2024-02-27", "close": 34.53, "volume": 1749098.0}, {"date": "2024-02-28", "close": 34.18, "volume": 4265583.0}, {"date": "2024-02-29", "close": 34.24, "volume": 4224941.0}, {"date": "2024-03-01", "close": 33.73, "volume": 3033999.0}, {"date": "2024-03-04", "close": 33.45, "volume": 2774537.0}, {"date": "2024-03-05", "close": 33.76, "volume": 4331457.0}, {"date": "2024-03-06", "close": 33.2, "volume": 3545732.0}, {"date": "2024-03-07", "close": 33.57, "volume": 2703674.0}, {"date": "2024-03-08", "close": 33.6, "volume": 2145608.0}, {"date": "2024-03-11", "close": 33.93, "volume": 4599931.0}, {"date": "2024-03-12", "close": 34.65, "volume": 2297941.0}, {"date": "2024-03-13", "close": 35.15, "volume": 2856751.0}, {"date": "2024-03-14", "close": 35.28, "volume": 3149917.0}, {"date": "2024-03-15", "close": 35.22, "volume": 6109552.0}, {"date": "2024-03-18", "close": 35.59, "volume": 2935122.0}, {"date": "2024-03-19", "close": 35.9, "volume": 2651352.0}, {"date": "2024-03-20", "close": 36.46, "volume": 1953151.0}, {"date": "2024-03-21", "close": 36.82, "volume": 2765591.0}, {"date": "2024-03-22", "close": 36.39, "volume": 1854195.0}, {"date": "2024-03-25", "close": 37.42, "volume": 2316617.0}, {"date": "2024-03-26", "close": 37.39, "volume": 1914918.0}, {"date": "2024-03-27", "close": 37.97, "volume": 1569020.0}, {"date": "2024-03-28", "close": 38.01, "volume": 1636862.0}, {"date": "2024-04-01", "close": 37.44, "volume": 1689633.0}, {"date": "2024-04-02", "close": 37.25, "volume": 1614792.0}, {"date": "2024-04-03", "close": 37.84, "volume": 2160724.0}, {"date": "2024-04-04", "close": 37.59, "volume": 2725646.0}, {"date": "2024-04-05", "close": 37.79, "volume": 2214566.0}, {"date": "2024-04-08", "close": 37.82, "volume": 2020803.0}, {"date": "2024-04-09", "close": 37.59, "volume": 2597028.0}, {"date": "2024-04-10", "close": 37.05, "volume": 3961627.0}, {"date": "2024-04-11", "close": 37.06, "volume": 2272974.0}, {"date": "2024-04-12", "close": 36.5, "volume": 1969803.0}, {"date": "2024-04-15", "close": 35.85, "volume": 3301836.0}, {"date": "2024-04-16", "close": 35.63, "volume": 3515254.0}, {"date": "2024-04-17", "close": 35.64, "volume": 2042911.0}, {"date": "2024-04-18", "close": 36.24, "volume": 1771031.0}, {"date": "2024-04-19", "close": 36.56, "volume": 1880006.0}, {"date": "2024-04-22", "close": 37.01, "volume": 1621194.0}, {"date": "2024-04-23", "close": 37.27, "volume": 1730700.0}, {"date": "2024-04-24", "close": 38.07, "volume": 2147950.0}, {"date": "2024-04-25", "close": 37.13, "volume": 3225883.0}, {"date": "2024-04-26", "close": 36.89, "volume": 2171756.0}, {"date": "2024-04-29", "close": 37.47, "volume": 2423147.0}, {"date": "2024-04-30", "close": 36.91, "volume": 2035467.0}, {"date": "2024-05-01", "close": 38.61, "volume": 5261323.0}, {"date": "2024-05-02", "close": 38.25, "volume": 3456585.0}, {"date": "2024-05-03", "close": 38.54, "volume": 2657433.0}, {"date": "2024-05-06", "close": 39.16, "volume": 2674385.0}, {"date": "2024-05-07", "close": 39.43, "volume": 3918043.0}, {"date": "2024-05-08", "close": 39.43, "volume": 2680245.0}, {"date": "2024-05-09", "close": 39.64, "volume": 2259642.0}, {"date": "2024-05-10", "close": 39.84, "volume": 2237900.0}, {"date": "2024-05-13", "close": 40.31, "volume": 2862406.0}, {"date": "2024-05-14", "close": 40.23, "volume": 2483711.0}, {"date": "2024-05-15", "close": 40.48, "volume": 2398361.0}, {"date": "2024-05-16", "close": 40.24, "volume": 2999581.0}, {"date": "2024-05-17", "close": 40.73, "volume": 2060827.0}, {"date": "2024-05-20", "close": 40.4, "volume": 1958492.0}, {"date": "2024-05-21", "close": 40.74, "volume": 2552542.0}, {"date": "2024-05-22", "close": 40.65, "volume": 2570094.0}, {"date": "2024-05-23", "close": 40.43, "volume": 2704697.0}, {"date": "2024-05-24", "close": 40.99, "volume": 2738838.0}, {"date": "2024-05-28", "close": 40.42, "volume": 2071101.0}, {"date": "2024-05-29", "close": 40.73, "volume": 3733832.0}, {"date": "2024-05-30", "close": 41.5, "volume": 2826338.0}, {"date": "2024-05-31", "close": 41.49, "volume": 4824141.0}, {"date": "2024-06-03", "close": 41.11, "volume": 2275455.0}, {"date": "2024-06-04", "close": 40.18, "volume": 2577174.0}, {"date": "2024-06-05", "close": 40.2, "volume": 2961461.0}, {"date": "2024-06-06", "close": 40.3, "volume": 2539795.0}, {"date": "2024-06-07", "close": 40.16, "volume": 2160080.0}, {"date": "2024-06-10", "close": 40.64, "volume": 3808846.0}, {"date": "2024-06-11", "close": 40.56, "volume": 3166927.0}, {"date": "2024-06-12", "close": 41.14, "volume": 3780267.0}, {"date": "2024-06-13", "close": 40.31, "volume": 2165199.0}, {"date": "2024-06-14", "close": 39.68, "volume": 2301563.0}, {"date": "2024-06-17", "close": 40.03, "volume": 1954383.0}, {"date": "2024-06-18", "close": 40.03, "volume": 3549190.0}, {"date": "2024-06-20", "close": 41.05, "volume": 2428064.0}, {"date": "2024-06-21", "close": 41.12, "volume": 6177077.0}, {"date": "2024-06-24", "close": 41.43, "volume": 2310069.0}, {"date": "2024-06-25", "close": 41.3, "volume": 1472060.0}, {"date": "2024-06-26", "close": 40.57, "volume": 2147090.0}, {"date": "2024-06-27", "close": 40.51, "volume": 1560830.0}, {"date": "2024-06-28", "close": 40.86, "volume": 4321321.0}, {"date": "2024-07-01", "close": 40.82, "volume": 1407199.0}, {"date": "2024-07-02", "close": 41.37, "volume": 5219133.0}, {"date": "2024-07-03", "close": 41.06, "volume": 739951.0}, {"date": "2024-07-05", "close": 40.42, "volume": 2427132.0}, {"date": "2024-07-08", "close": 40.38, "volume": 2404320.0}, {"date": "2024-07-09", "close": 40.8, "volume": 2946549.0}, {"date": "2024-07-10", "close": 41.63, "volume": 1346624.0}, {"date": "2024-07-11", "close": 42.04, "volume": 7207920.0}, {"date": "2024-07-12", "close": 42.39, "volume": 2318387.0}, {"date": "2024-07-15", "close": 42.91, "volume": 2044191.0}, {"date": "2024-07-16", "close": 43.19, "volume": 1906489.0}, {"date": "2024-07-17", "close": 42.3, "volume": 2642344.0}, {"date": "2024-07-18", "close": 42.04, "volume": 2842574.0}, {"date": "2024-07-19", "close": 41.73, "volume": 1112276.0}, {"date": "2024-07-22", "close": 42.1, "volume": 1438256.0}, {"date": "2024-07-23", "close": 42.42, "volume": 1327746.0}, {"date": "2024-07-24", "close": 41.68, "volume": 1635440.0}, {"date": "2024-07-25", "close": 42.36, "volume": 2033421.0}, {"date": "2024-07-26", "close": 43.07, "volume": 1495687.0}, {"date": "2024-07-29", "close": 42.9, "volume": 1585273.0}, {"date": "2024-07-30", "close": 43.19, "volume": 3284252.0}, {"date": "2024-07-31", "close": 43.61, "volume": 3865147.0}, {"date": "2024-08-01", "close": 42.0, "volume": 2627606.0}, {"date": "2024-08-02", "close": 39.18, "volume": 2806051.0}, {"date": "2024-08-05", "close": 37.05, "volume": 3207411.0}, {"date": "2024-08-06", "close": 37.96, "volume": 2789083.0}, {"date": "2024-08-07", "close": 37.16, "volume": 3510671.0}, {"date": "2024-08-08", "close": 37.94, "volume": 1992490.0}, {"date": "2024-08-09", "close": 38.55, "volume": 2132338.0}, {"date": "2024-08-12", "close": 38.24, "volume": 1283030.0}, {"date": "2024-08-13", "close": 38.72, "volume": 1602094.0}, {"date": "2024-08-14", "close": 39.24, "volume": 1630624.0}, {"date": "2024-08-15", "close": 39.98, "volume": 1596123.0}, {"date": "2024-08-16", "close": 40.76, "volume": 2164897.0}, {"date": "2024-08-19", "close": 41.02, "volume": 1395768.0}, {"date": "2024-08-20", "close": 40.15, "volume": 1867872.0}, {"date": "2024-08-21", "close": 40.48, "volume": 1328061.0}, {"date": "2024-08-22", "close": 40.52, "volume": 1992218.0}, {"date": "2024-08-23", "close": 41.62, "volume": 1705750.0}, {"date": "2024-08-26", "close": 41.88, "volume": 953551.0}, {"date": "2024-08-27", "close": 41.95, "volume": 1071019.0}, {"date": "2024-08-28", "close": 41.87, "volume": 1486938.0}, {"date": "2024-08-29", "close": 42.04, "volume": 1032336.0}, {"date": "2024-08-30", "close": 42.52, "volume": 3641913.0}, {"date": "2024-09-03", "close": 41.35, "volume": 2348028.0}, {"date": "2024-09-04", "close": 41.06, "volume": 1966769.0}, {"date": "2024-09-05", "close": 40.53, "volume": 1385812.0}, {"date": "2024-09-06", "close": 39.58, "volume": 1441745.0}, {"date": "2024-09-09", "close": 39.97, "volume": 1704697.0}, {"date": "2024-09-10", "close": 39.04, "volume": 3843732.0}, {"date": "2024-09-11", "close": 39.03, "volume": 2828862.0}, {"date": "2024-09-12", "close": 39.31, "volume": 2201673.0}, {"date": "2024-09-13", "close": 40.12, "volume": 1246679.0}, {"date": "2024-09-16", "close": 40.78, "volume": 1962336.0}, {"date": "2024-09-17", "close": 41.37, "volume": 2009576.0}, {"date": "2024-09-18", "close": 41.36, "volume": 1784054.0}, {"date": "2024-09-19", "close": 42.47, "volume": 1574811.0}, {"date": "2024-09-20", "close": 42.11, "volume": 5462986.0}, {"date": "2024-09-23", "close": 42.28, "volume": 1614782.0}, {"date": "2024-09-24", "close": 42.21, "volume": 1278242.0}, {"date": "2024-09-25", "close": 42.0, "volume": 1406995.0}, {"date": "2024-09-26", "close": 41.98, "volume": 1586620.0}, {"date": "2024-09-27", "close": 41.98, "volume": 1605957.0}, {"date": "2024-09-30", "close": 42.03, "volume": 1588855.0}, {"date": "2024-10-01", "close": 41.71, "volume": 1725940.0}, {"date": "2024-10-02", "close": 41.95, "volume": 1937186.0}, {"date": "2024-10-03", "close": 41.59, "volume": 3796638.0}, {"date": "2024-10-04", "close": 42.89, "volume": 2095262.0}, {"date": "2024-10-07", "close": 42.75, "volume": 1556624.0}, {"date": "2024-10-08", "close": 42.83, "volume": 3261169.0}, {"date": "2024-10-09", "close": 43.0, "volume": 4089508.0}, {"date": "2024-10-10", "close": 43.06, "volume": 1858461.0}, {"date": "2024-10-11", "close": 43.91, "volume": 2106391.0}, {"date": "2024-10-14", "close": 44.0, "volume": 1420743.0}, {"date": "2024-10-15", "close": 44.1, "volume": 3352089.0}, {"date": "2024-10-16", "close": 44.57, "volume": 3143486.0}, {"date": "2024-10-17", "close": 45.51, "volume": 3256656.0}, {"date": "2024-10-18", "close": 45.98, "volume": 2213069.0}, {"date": "2024-10-21", "close": 45.85, "volume": 2008982.0}, {"date": "2024-10-22", "close": 46.05, "volume": 1517814.0}, {"date": "2024-10-23", "close": 45.44, "volume": 1397616.0}, {"date": "2024-10-24", "close": 45.74, "volume": 898705.0}, {"date": "2024-10-25", "close": 44.97, "volume": 1332154.0}, {"date": "2024-10-28", "close": 45.85, "volume": 1792769.0}, {"date": "2024-10-29", "close": 45.81, "volume": 1960732.0}, {"date": "2024-10-30", "close": 46.19, "volume": 2171394.0}, {"date": "2024-10-31", "close": 45.34, "volume": 1736330.0}, {"date": "2024-11-01", "close": 45.13, "volume": 2434440.0}, {"date": "2024-11-04", "close": 45.0, "volume": 3752972.0}, {"date": "2024-11-05", "close": 44.49, "volume": 4627117.0}, {"date": "2024-11-06", "close": 50.4, "volume": 4970474.0}, {"date": "2024-11-07", "close": 48.32, "volume": 2976719.0}, {"date": "2024-11-08", "close": 47.36, "volume": 2438000.0}, {"date": "2024-11-11", "close": 49.19, "volume": 2364017.0}, {"date": "2024-11-12", "close": 48.55, "volume": 1704063.0}, {"date": "2024-11-13", "close": 47.92, "volume": 2193912.0}, {"date": "2024-11-14", "close": 47.65, "volume": 3054611.0}, {"date": "2024-11-15", "close": 47.44, "volume": 2096876.0}, {"date": "2024-11-18", "close": 47.12, "volume": 2339336.0}, {"date": "2024-11-19", "close": 46.6, "volume": 2417820.0}, {"date": "2024-11-20", "close": 46.73, "volume": 1794519.0}, {"date": "2024-11-21", "close": 46.8, "volume": 2905456.0}, {"date": "2024-11-22", "close": 47.62, "volume": 2186004.0}, {"date": "2024-11-25", "close": 49.01, "volume": 6030403.0}, {"date": "2024-11-26", "close": 48.31, "volume": 1941418.0}, {"date": "2024-11-27", "close": 48.08, "volume": 1885449.0}, {"date": "2024-11-29", "close": 48.23, "volume": 889876.0}, {"date": "2024-12-02", "close": 47.35, "volume": 1980979.0}, {"date": "2024-12-03", "close": 47.56, "volume": 3397000.0}, {"date": "2024-12-04", "close": 47.72, "volume": 1339448.0}, {"date": "2024-12-05", "close": 47.73, "volume": 2316205.0}, {"date": "2024-12-06", "close": 47.25, "volume": 1504163.0}, {"date": "2024-12-09", "close": 46.76, "volume": 2032543.0}, {"date": "2024-12-10", "close": 46.36, "volume": 2433933.0}, {"date": "2024-12-11", "close": 47.18, "volume": 3155159.0}, {"date": "2024-12-12", "close": 47.05, "volume": 1918885.0}, {"date": "2024-12-13", "close": 47.47, "volume": 2456998.0}, {"date": "2024-12-16", "close": 47.32, "volume": 2181697.0}, {"date": "2024-12-17", "close": 46.57, "volume": 2285446.0}, {"date": "2024-12-18", "close": 44.36, "volume": 3773264.0}, {"date": "2024-12-19", "close": 44.98, "volume": 2871841.0}, {"date": "2024-12-20", "close": 46.52, "volume": 8178707.0}, {"date": "2024-12-23", "close": 47.0, "volume": 2367260.0}, {"date": "2024-12-24", "close": 47.37, "volume": 757032.0}, {"date": "2024-12-26", "close": 48.05, "volume": 968378.0}, {"date": "2024-12-27", "close": 47.5, "volume": 1804213.0}, {"date": "2024-12-30", "close": 47.01, "volume": 1062539.0}, {"date": "2024-12-31", "close": 47.17, "volume": 1014821.0}, {"date": "2025-01-02", "close": 47.64, "volume": 2135885.0}, {"date": "2025-01-03", "close": 48.55, "volume": 2741593.0}, {"date": "2025-01-06", "close": 49.41, "volume": 1943021.0}, {"date": "2025-01-07", "close": 49.11, "volume": 1939387.0}, {"date": "2025-01-08", "close": 49.01, "volume": 2757943.0}, {"date": "2025-01-10", "close": 48.08, "volume": 3386208.0}, {"date": "2025-01-13", "close": 49.02, "volume": 2549344.0}, {"date": "2025-01-14", "close": 49.9, "volume": 2856668.0}, {"date": "2025-01-15", "close": 51.56, "volume": 3146445.0}, {"date": "2025-01-16", "close": 51.54, "volume": 3075975.0}, {"date": "2025-01-17", "close": 51.68, "volume": 1567196.0}, {"date": "2025-01-21", "close": 52.83, "volume": 2732420.0}, {"date": "2025-01-22", "close": 53.18, "volume": 1850952.0}, {"date": "2025-01-23", "close": 53.06, "volume": 3805227.0}, {"date": "2025-01-24", "close": 53.25, "volume": 3616882.0}, {"date": "2025-01-27", "close": 53.08, "volume": 3091239.0}, {"date": "2025-01-28", "close": 53.69, "volume": 3598259.0}, {"date": "2025-01-29", "close": 54.15, "volume": 2929282.0}, {"date": "2025-01-30", "close": 54.26, "volume": 2252877.0}, {"date": "2025-01-31", "close": 54.42, "volume": 2930482.0}, {"date": "2025-02-03", "close": 53.76, "volume": 3603559.0}, {"date": "2025-02-04", "close": 53.25, "volume": 2013260.0}, {"date": "2025-02-05", "close": 53.5, "volume": 4248565.0}, {"date": "2025-02-06", "close": 52.26, "volume": 4535713.0}, {"date": "2025-02-07", "close": 53.65, "volume": 3372398.0}, {"date": "2025-02-10", "close": 53.69, "volume": 2488506.0}, {"date": "2025-02-11", "close": 53.73, "volume": 3164215.0}, {"date": "2025-02-12", "close": 53.65, "volume": 2292398.0}, {"date": "2025-02-13", "close": 53.74, "volume": 1963219.0}, {"date": "2025-02-14", "close": 55.34, "volume": 4530041.0}, {"date": "2025-02-18", "close": 55.52, "volume": 2834343.0}, {"date": "2025-02-19", "close": 55.68, "volume": 2218181.0}, {"date": "2025-02-20", "close": 53.96, "volume": 2125936.0}, {"date": "2025-02-21", "close": 51.37, "volume": 2632252.0}, {"date": "2025-02-24", "close": 53.3, "volume": 3660657.0}, {"date": "2025-02-25", "close": 53.38, "volume": 3632269.0}, {"date": "2025-02-26", "close": 54.08, "volume": 1797191.0}, {"date": "2025-02-27", "close": 54.13, "volume": 1629917.0}, {"date": "2025-02-28", "close": 55.02, "volume": 2154055.0}, {"date": "2025-03-03", "close": 54.3, "volume": 2071108.0}, {"date": "2025-03-04", "close": 51.36, "volume": 3308929.0}, {"date": "2025-03-05", "close": 52.23, "volume": 2570060.0}, {"date": "2025-03-06", "close": 49.86, "volume": 2672038.0}, {"date": "2025-03-07", "close": 50.33, "volume": 3949477.0}, {"date": "2025-03-10", "close": 49.16, "volume": 4604550.0}, {"date": "2025-03-11", "close": 50.52, "volume": 3664156.0}, {"date": "2025-03-12", "close": 51.43, "volume": 2720653.0}, {"date": "2025-03-13", "close": 49.54, "volume": 3163097.0}, {"date": "2025-03-14", "close": 51.27, "volume": 2701788.0}, {"date": "2025-03-17", "close": 52.26, "volume": 3795319.0}, {"date": "2025-03-18", "close": 51.62, "volume": 2237828.0}, {"date": "2025-03-19", "close": 52.76, "volume": 3005460.0}, {"date": "2025-03-20", "close": 52.41, "volume": 2866108.0}, {"date": "2025-03-21", "close": 52.55, "volume": 12672440.0}, {"date": "2025-03-24", "close": 53.59, "volume": 2229581.0}, {"date": "2025-03-25", "close": 54.3, "volume": 1799713.0}, {"date": "2025-03-26", "close": 54.06, "volume": 1621393.0}, {"date": "2025-03-27", "close": 53.3, "volume": 2307597.0}, {"date": "2025-03-28", "close": 51.66, "volume": 1858947.0}, {"date": "2025-03-31", "close": 52.09, "volume": 2367231.0}, {"date": "2025-04-01", "close": 52.29, "volume": 2604674.0}, {"date": "2025-04-02", "close": 54.93, "volume": 3119223.0}, {"date": "2025-04-03", "close": 50.21, "volume": 3690070.0}, {"date": "2025-04-04", "close": 45.1, "volume": 7305977.0}, {"date": "2025-04-07", "close": 44.86, "volume": 5522098.0}, {"date": "2025-04-08", "close": 43.98, "volume": 3407080.0}, {"date": "2025-04-09", "close": 49.6, "volume": 5801273.0}, {"date": "2025-04-10", "close": 45.8, "volume": 3569155.0}, {"date": "2025-04-11", "close": 46.41, "volume": 4802470.0}, {"date": "2025-04-14", "close": 47.24, "volume": 3294937.0}, {"date": "2025-04-15", "close": 47.33, "volume": 2490419.0}, {"date": "2025-04-16", "close": 46.35, "volume": 3338645.0}, {"date": "2025-04-17", "close": 46.87, "volume": 2728089.0}, {"date": "2025-04-21", "close": 45.61, "volume": 2251428.0}, {"date": "2025-04-22", "close": 47.6, "volume": 1360974.0}, {"date": "2025-04-23", "close": 48.89, "volume": 2381525.0}, {"date": "2025-04-24", "close": 50.05, "volume": 1687615.0}, {"date": "2025-04-25", "close": 49.68, "volume": 1553511.0}, {"date": "2025-04-28", "close": 50.41, "volume": 2107937.0}, {"date": "2025-04-29", "close": 51.02, "volume": 2406645.0}, {"date": "2025-04-30", "close": 49.45, "volume": 5460949.0}, {"date": "2025-05-01", "close": 49.26, "volume": 2520140.0}, {"date": "2025-05-02", "close": 50.46, "volume": 1851301.0}, {"date": "2025-05-05", "close": 50.31, "volume": 2173229.0}, {"date": "2025-05-06", "close": 50.15, "volume": 2415147.0}, {"date": "2025-05-07", "close": 50.91, "volume": 1866521.0}, {"date": "2025-05-08", "close": 51.19, "volume": 2590273.0}, {"date": "2025-05-09", "close": 51.34, "volume": 2425298.0}, {"date": "2025-05-12", "close": 53.94, "volume": 1392231.0}, {"date": "2025-05-13", "close": 54.26, "volume": 2192183.0}, {"date": "2025-05-14", "close": 53.7, "volume": 2814131.0}, {"date": "2025-05-15", "close": 52.85, "volume": 3221838.0}, {"date": "2025-05-16", "close": 53.59, "volume": 1870312.0}, {"date": "2025-05-19", "close": 53.71, "volume": 1025644.0}, {"date": "2025-05-20", "close": 53.71, "volume": 1764282.0}, {"date": "2025-05-21", "close": 51.84, "volume": 2775828.0}, {"date": "2025-05-22", "close": 52.13, "volume": 1638377.0}, {"date": "2025-05-23", "close": 51.8, "volume": 1188691.0}, {"date": "2025-05-27", "close": 53.97, "volume": 1770569.0}, {"date": "2025-05-28", "close": 52.99, "volume": 2602473.0}, {"date": "2025-05-29", "close": 53.51, "volume": 1456855.0}, {"date": "2025-05-30", "close": 52.87, "volume": 3927259.0}, {"date": "2025-06-02", "close": 52.7, "volume": 1466102.0}, {"date": "2025-06-03", "close": 53.61, "volume": 2157367.0}, {"date": "2025-06-04", "close": 52.93, "volume": 1712438.0}, {"date": "2025-06-05", "close": 53.61, "volume": 1631746.0}, {"date": "2025-06-06", "close": 54.81, "volume": 1799594.0}, {"date": "2025-06-09", "close": 54.58, "volume": 1710406.0}, {"date": "2025-06-10", "close": 54.68, "volume": 2070724.0}, {"date": "2025-06-11", "close": 53.57, "volume": 4370265.0}, {"date": "2025-06-12", "close": 53.08, "volume": 2264531.0}, {"date": "2025-06-13", "close": 51.61, "volume": 2154602.0}, {"date": "2025-06-16", "close": 53.01, "volume": 2416857.0}, {"date": "2025-06-17", "close": 51.85, "volume": 3013031.0}, {"date": "2025-06-18", "close": 52.87, "volume": 2520474.0}, {"date": "2025-06-20", "close": 53.32, "volume": 5971495.0}, {"date": "2025-06-23", "close": 53.84, "volume": 2787693.0}, {"date": "2025-06-24", "close": 53.99, "volume": 2623480.0}, {"date": "2025-06-25", "close": 54.41, "volume": 2356130.0}, {"date": "2025-06-26", "close": 56.02, "volume": 2613638.0}, {"date": "2025-06-27", "close": 55.96, "volume": 5196677.0}, {"date": "2025-06-30", "close": 56.1, "volume": 2286491.0}, {"date": "2025-07-01", "close": 55.88, "volume": 2888933.0}, {"date": "2025-07-02", "close": 55.85, "volume": 1756049.0}, {"date": "2025-07-03", "close": 55.67, "volume": 1391150.0}, {"date": "2025-07-07", "close": 54.69, "volume": 2405239.0}, {"date": "2025-07-08", "close": 54.78, "volume": 3711658.0}, {"date": "2025-07-09", "close": 53.18, "volume": 3420785.0}, {"date": "2025-07-10", "close": 53.76, "volume": 2221459.0}, {"date": "2025-07-11", "close": 52.8, "volume": 1572508.0}, {"date": "2025-07-14", "close": 53.41, "volume": 1690816.0}, {"date": "2025-07-15", "close": 51.85, "volume": 2744959.0}, {"date": "2025-07-16", "close": 51.72, "volume": 2312281.0}, {"date": "2025-07-17", "close": 52.61, "volume": 2825766.0}, {"date": "2025-07-18", "close": 52.93, "volume": 1627119.0}, {"date": "2025-07-21", "close": 52.27, "volume": 2074398.0}, {"date": "2025-07-22", "close": 52.44, "volume": 1934269.0}, {"date": "2025-07-23", "close": 52.99, "volume": 1999523.0}, {"date": "2025-07-24", "close": 52.06, "volume": 1573513.0}, {"date": "2025-07-25", "close": 52.63, "volume": 1794329.0}, {"date": "2025-07-28", "close": 52.32, "volume": 2441115.0}, {"date": "2025-07-29", "close": 51.7, "volume": 2119567.0}, {"date": "2025-07-30", "close": 50.4, "volume": 2299308.0}, {"date": "2025-07-31", "close": 51.35, "volume": 2221644.0}, {"date": "2025-08-01", "close": 50.09, "volume": 2518345.0}, {"date": "2025-08-04", "close": 50.99, "volume": 2890377.0}, {"date": "2025-08-05", "close": 50.93, "volume": 3240181.0}, {"date": "2025-08-06", "close": 51.15, "volume": 4896216.0}, {"date": "2025-08-07", "close": 50.33, "volume": 3325334.0}, {"date": "2025-08-08", "close": 51.98, "volume": 3834516.0}, {"date": "2025-08-11", "close": 53.11, "volume": 4481998.0}, {"date": "2025-08-12", "close": 54.84, "volume": 4378316.0}, {"date": "2025-08-13", "close": 54.61, "volume": 3814776.0}, {"date": "2025-08-14", "close": 54.64, "volume": 2266485.0}, {"date": "2025-08-15", "close": 53.9, "volume": 3322510.0}, {"date": "2025-08-18", "close": 53.0, "volume": 2930919.0}, {"date": "2025-08-19", "close": 52.46, "volume": 2622357.0}, {"date": "2025-08-20", "close": 52.08, "volume": 2656011.0}, {"date": "2025-08-21", "close": 51.87, "volume": 2710868.0}, {"date": "2025-08-22", "close": 53.59, "volume": 2787151.0}, {"date": "2025-08-25", "close": 52.88, "volume": 2228536.0}, {"date": "2025-08-26", "close": 54.1, "volume": 3613613.0}, {"date": "2025-08-27", "close": 53.78, "volume": 2777800.0}, {"date": "2025-08-28", "close": 53.24, "volume": 2081158.0}, {"date": "2025-08-29", "close": 53.26, "volume": 2445628.0}, {"date": "2025-09-02", "close": 52.75, "volume": 2732948.0}, {"date": "2025-09-03", "close": 52.84, "volume": 3679889.0}, {"date": "2025-09-04", "close": 54.07, "volume": 2410278.0}, {"date": "2025-09-05", "close": 53.37, "volume": 3704048.0}, {"date": "2025-09-08", "close": 53.22, "volume": 2461189.0}, {"date": "2025-09-09", "close": 52.69, "volume": 2376883.0}, {"date": "2025-09-10", "close": 52.72, "volume": 2829887.0}, {"date": "2025-09-11", "close": 53.91, "volume": 2900825.0}, {"date": "2025-09-12", "close": 54.05, "volume": 2230063.0}, {"date": "2025-09-15", "close": 53.31, "volume": 1933347.0}, {"date": "2025-09-16", "close": 52.8, "volume": 2950890.0}, {"date": "2025-09-17", "close": 53.53, "volume": 2575458.0}, {"date": "2025-09-18", "close": 54.41, "volume": 2596666.0}, {"date": "2025-09-19", "close": 54.23, "volume": 9935784.0}, {"date": "2025-09-22", "close": 54.05, "volume": 2984907.0}, {"date": "2025-09-23", "close": 54.04, "volume": 2593731.0}, {"date": "2025-09-24", "close": 52.59, "volume": 2570524.0}, {"date": "2025-09-25", "close": 51.94, "volume": 3393288.0}, {"date": "2025-09-26", "close": 52.39, "volume": 2648460.0}, {"date": "2025-09-29", "close": 52.31, "volume": 2147736.0}, {"date": "2025-09-30", "close": 50.78, "volume": 2643984.0}, {"date": "2025-10-01", "close": 49.28, "volume": 3445088.0}, {"date": "2025-10-02", "close": 50.36, "volume": 4125905.0}, {"date": "2025-10-03", "close": 51.16, "volume": 3431550.0}, {"date": "2025-10-06", "close": 50.93, "volume": 2550465.0}, {"date": "2025-10-07", "close": 50.97, "volume": 2842888.0}, {"date": "2025-10-08", "close": 50.29, "volume": 3143362.0}, {"date": "2025-10-09", "close": 49.9, "volume": 2082340.0}, {"date": "2025-10-10", "close": 48.35, "volume": 2439678.0}, {"date": "2025-10-13", "close": 48.89, "volume": 2222534.0}, {"date": "2025-10-14", "close": 49.59, "volume": 3224170.0}, {"date": "2025-10-15", "close": 48.66, "volume": 2437106.0}, {"date": "2025-10-16", "close": 47.22, "volume": 3466325.0}, {"date": "2025-10-17", "close": 47.41, "volume": 2475488.0}, {"date": "2025-10-20", "close": 48.01, "volume": 2182696.0}, {"date": "2025-10-21", "close": 48.37, "volume": 2228765.0}, {"date": "2025-10-22", "close": 47.88, "volume": 3226889.0}, {"date": "2025-10-23", "close": 48.7, "volume": 2312877.0}, {"date": "2025-10-24", "close": 48.88, "volume": 2394760.0}, {"date": "2025-10-27", "close": 48.92, "volume": 1713544.0}, {"date": "2025-10-28", "close": 48.23, "volume": 1697886.0}, {"date": "2025-10-29", "close": 47.64, "volume": 2244938.0}, {"date": "2025-10-30", "close": 48.33, "volume": 2237786.0}, {"date": "2025-10-31", "close": 49.4, "volume": 4399296.0}, {"date": "2025-11-03", "close": 48.79, "volume": 3212047.0}, {"date": "2025-11-04", "close": 48.86, "volume": 2849850.0}, {"date": "2025-11-05", "close": 45.22, "volume": 5767906.0}, {"date": "2025-11-06", "close": 44.87, "volume": 4413946.0}, {"date": "2025-11-07", "close": 45.27, "volume": 3037017.0}, {"date": "2025-11-10", "close": 44.61, "volume": 3141968.0}, {"date": "2025-11-11", "close": 44.89, "volume": 2635468.0}, {"date": "2025-11-12", "close": 45.5, "volume": 2441995.0}, {"date": "2025-11-13", "close": 45.15, "volume": 2764910.0}, {"date": "2025-11-14", "close": 44.72, "volume": 2979421.0}, {"date": "2025-11-17", "close": 42.92, "volume": 3175287.0}, {"date": "2025-11-18", "close": 43.1, "volume": 3101076.0}, {"date": "2025-11-19", "close": 44.0, "volume": 3471977.0}, {"date": "2025-11-20", "close": 43.8, "volume": 4426225.0}, {"date": "2025-11-21", "close": 45.12, "volume": 3420908.0}, {"date": "2025-11-24", "close": 45.53, "volume": 4943054.0}, {"date": "2025-11-25", "close": 46.72, "volume": 2869978.0}, {"date": "2025-11-26", "close": 46.82, "volume": 2522392.0}, {"date": "2025-11-28", "close": 46.69, "volume": 1211775.0}, {"date": "2025-12-01", "close": 45.57, "volume": 2792901.0}, {"date": "2025-12-02", "close": 44.42, "volume": 2904400.0}, {"date": "2025-12-03", "close": 45.63, "volume": 2591667.0}, {"date": "2025-12-04", "close": 45.96, "volume": 1816718.0}, {"date": "2025-12-05", "close": 45.85, "volume": 1876827.0}, {"date": "2025-12-08", "close": 46.04, "volume": 2118755.0}, {"date": "2025-12-09", "close": 46.74, "volume": 2514062.0}, {"date": "2025-12-10", "close": 47.94, "volume": 2681689.0}, {"date": "2025-12-11", "close": 49.0, "volume": 2056611.0}, {"date": "2025-12-12", "close": 48.26, "volume": 1791374.0}, {"date": "2025-12-15", "close": 48.3, "volume": 2529771.0}, {"date": "2025-12-16", "close": 48.32, "volume": 1772462.0}, {"date": "2025-12-17", "close": 48.16, "volume": 2590935.0}, {"date": "2025-12-18", "close": 47.79, "volume": 2856172.0}, {"date": "2025-12-19", "close": 48.02, "volume": 6606433.0}, {"date": "2025-12-22", "close": 48.5, "volume": 2210411.0}, {"date": "2025-12-23", "close": 48.93, "volume": 1544076.0}, {"date": "2025-12-24", "close": 48.74, "volume": 883191.0}, {"date": "2025-12-26", "close": 48.58, "volume": 852547.0}, {"date": "2025-12-29", "close": 48.37, "volume": 1384695.0}, {"date": "2025-12-30", "close": 48.08, "volume": 1157422.0}, {"date": "2025-12-31", "close": 47.65, "volume": 1425660.0}, {"date": "2026-01-02", "close": 47.97, "volume": 1464782.0}, {"date": "2026-01-05", "close": 49.25, "volume": 2541705.0}, {"date": "2026-01-06", "close": 48.75, "volume": 2250222.0}, {"date": "2026-01-07", "close": 47.74, "volume": 2175624.0}, {"date": "2026-01-08", "close": 47.99, "volume": 3390446.0}, {"date": "2026-01-09", "close": 48.59, "volume": 1891154.0}, {"date": "2026-01-12", "close": 47.74, "volume": 1590235.0}, {"date": "2026-01-13", "close": 46.82, "volume": 1722902.0}, {"date": "2026-01-14", "close": 47.58, "volume": 3253652.0}, {"date": "2026-01-15", "close": 47.31, "volume": 3515840.0}, {"date": "2026-01-16", "close": 46.73, "volume": 2603708.0}, {"date": "2026-01-20", "close": 45.66, "volume": 4533855.0}, {"date": "2026-01-21", "close": 45.74, "volume": 4544018.0}, {"date": "2026-01-22", "close": 46.37, "volume": 3701812.0}, {"date": "2026-01-23", "close": 45.64, "volume": 6765502.0}, {"date": "2026-01-26", "close": 46.12, "volume": 1861514.0}, {"date": "2026-01-27", "close": 45.93, "volume": 1674741.0}, {"date": "2026-01-28", "close": 46.11, "volume": 1746827.0}, {"date": "2026-01-29", "close": 46.1, "volume": 2144901.0}, {"date": "2026-01-30", "close": 46.4, "volume": 3273863.0}, {"date": "2026-02-02", "close": 46.75, "volume": 2645836.0}, {"date": "2026-02-03", "close": 44.68, "volume": 3072824.0}, {"date": "2026-02-04", "close": 44.8, "volume": 5043348.0}, {"date": "2026-02-05", "close": 43.4, "volume": 5015103.0}, {"date": "2026-02-06", "close": 45.52, "volume": 5035995.0}, {"date": "2026-02-09", "close": 46.01, "volume": 2584070.0}, {"date": "2026-02-10", "close": 45.65, "volume": 2334892.0}, {"date": "2026-02-11", "close": 44.55, "volume": 2236466.0}, {"date": "2026-02-12", "close": 43.58, "volume": 3104165.0}, {"date": "2026-02-13", "close": 44.39, "volume": 2748548.0}, {"date": "2026-02-17", "close": 45.25, "volume": 1946679.0}, {"date": "2026-02-18", "close": 45.55, "volume": 1978937.0}, {"date": "2026-02-19", "close": 44.35, "volume": 2380867.0}, {"date": "2026-02-20", "close": 44.22, "volume": 2820452.0}, {"date": "2026-02-23", "close": 40.21, "volume": 5663057.0}, {"date": "2026-02-24", "close": 41.11, "volume": 5350461.0}, {"date": "2026-02-25", "close": 41.11, "volume": 3385236.0}, {"date": "2026-02-26", "close": 41.92, "volume": 3799397.0}, {"date": "2026-02-27", "close": 40.22, "volume": 5489593.0}, {"date": "2026-03-02", "close": 40.49, "volume": 3839390.0}, {"date": "2026-03-03", "close": 39.29, "volume": 3662755.0}, {"date": "2026-03-04", "close": 40.14, "volume": 3372660.0}, {"date": "2026-03-05", "close": 39.78, "volume": 2085126.0}, {"date": "2026-03-06", "close": 39.26, "volume": 2812383.0}, {"date": "2026-03-09", "close": 39.44, "volume": 3331217.0}, {"date": "2026-03-10", "close": 39.26, "volume": 3787771.0}, {"date": "2026-03-11", "close": 38.24, "volume": 5613890.0}, {"date": "2026-03-12", "close": 37.06, "volume": 3175121.0}, {"date": "2026-03-13", "close": 37.22, "volume": 1882883.0}, {"date": "2026-03-16", "close": 37.77, "volume": 1924631.0}, {"date": "2026-03-17", "close": 38.55, "volume": 1963979.0}, {"date": "2026-03-18", "close": 37.84, "volume": 3346510.0}, {"date": "2026-03-19", "close": 37.24, "volume": 3397435.0}, {"date": "2026-03-20", "close": 37.35, "volume": 7136184.0}, {"date": "2026-03-23", "close": 38.08, "volume": 2014391.0}, {"date": "2026-03-24", "close": 37.57, "volume": 1768907.0}, {"date": "2026-03-25", "close": 38.19, "volume": 1552406.0}, {"date": "2026-03-26", "close": 38.53, "volume": 9287658.0}, {"date": "2026-03-27", "close": 35.34, "volume": 9380042.0}, {"date": "2026-03-30", "close": 35.65, "volume": 8017030.0}, {"date": "2026-03-31", "close": 37.11, "volume": 7259805.0}, {"date": "2026-04-01", "close": 37.62, "volume": 5204562.0}, {"date": "2026-04-02", "close": 37.79, "volume": 4663606.0}, {"date": "2026-04-06", "close": 38.45, "volume": 2837764.0}, {"date": "2026-04-07", "close": 37.75, "volume": 4598993.0}, {"date": "2026-04-08", "close": 38.84, "volume": 4382940.0}, {"date": "2026-04-09", "close": 38.48, "volume": 5018124.0}, {"date": "2026-04-10", "close": 37.43, "volume": 5220206.0}, {"date": "2026-04-13", "close": 38.22, "volume": 5659927.0}, {"date": "2026-04-14", "close": 39.21, "volume": 4550815.0}, {"date": "2026-04-15", "close": 42.0, "volume": 5713640.0}, {"date": "2026-04-16", "close": 41.98, "volume": 3941027.0}, {"date": "2026-04-17", "close": 41.73, "volume": 3033800.0}, {"date": "2026-04-20", "close": 41.64, "volume": 3204828.0}, {"date": "2026-04-21", "close": 41.0, "volume": 3487373.0}, {"date": "2026-04-22", "close": 41.57, "volume": 2415259.0}, {"date": "2026-04-23", "close": 41.6, "volume": 3193871.0}, {"date": "2026-04-24", "close": 41.1, "volume": 1697395.0}, {"date": "2026-04-27", "close": 41.55, "volume": 2313869.0}, {"date": "2026-04-28", "close": 41.84, "volume": 2361900.0}, {"date": "2026-04-29", "close": 41.47, "volume": 3491048.0}, {"date": "2026-04-30", "close": 42.2, "volume": 4115307.0}, {"date": "2026-05-01", "close": 42.17, "volume": 3680804.0}, {"date": "2026-05-04", "close": 41.49, "volume": 4243848.0}, {"date": "2026-05-05", "close": 44.04, "volume": 11903670.0}, {"date": "2026-05-06", "close": 43.72, "volume": 5077205.0}, {"date": "2026-05-07", "close": 42.85, "volume": 4255741.0}, {"date": "2026-05-08", "close": 42.6, "volume": 2485143.0}, {"date": "2026-05-11", "close": 40.99, "volume": 3293245.0}, {"date": "2026-05-12", "close": 40.6, "volume": 3966324.0}, {"date": "2026-05-13", "close": 41.19, "volume": 2434592.0}, {"date": "2026-05-14", "close": 42.52, "volume": 3843769.0}, {"date": "2026-05-15", "close": 42.58, "volume": 4212716.0}, {"date": "2026-05-18", "close": 42.78, "volume": 4271418.0}, {"date": "2026-05-19", "close": 41.26, "volume": 2790605.0}, {"date": "2026-05-20", "close": 42.41, "volume": 4479865.0}, {"date": "2026-05-21", "close": 42.52, "volume": 2829544.0}, {"date": "2026-05-22", "close": 42.58, "volume": 2701680.0}, {"date": "2026-05-26", "close": 42.25, "volume": 2806633.0}, {"date": "2026-05-27", "close": 41.38, "volume": 3334233.0}, {"date": "2026-05-28", "close": 41.08, "volume": 3894328.0}, {"date": "2026-05-29", "close": 41.35, "volume": 28446860.0}, {"date": "2026-06-01", "close": 40.53, "volume": 2606040.0}, {"date": "2026-06-02", "close": 41.59, "volume": 3666501.0}, {"date": "2026-06-03", "close": 39.85, "volume": 2580968.0}, {"date": "2026-06-04", "close": 40.21, "volume": 3711089.0}, {"date": "2026-06-05", "close": 40.8, "volume": 3288927.0}, {"date": "2026-06-08", "close": 41.32, "volume": 2730284.0}, {"date": "2026-06-09", "close": 41.93, "volume": 3086447.0}, {"date": "2026-06-10", "close": 41.91, "volume": 5316309.0}, {"date": "2026-06-11", "close": 43.61, "volume": 5463829.0}, {"date": "2026-06-12", "close": 44.02, "volume": 5998751.0}, {"date": "2026-06-15", "close": 45.2, "volume": 3552156.0}, {"date": "2026-06-16", "close": 45.29, "volume": 3734759.0}, {"date": "2026-06-17", "close": 45.5, "volume": 4709026.0}, {"date": "2026-06-18", "close": 45.29, "volume": 3996806.0}, {"date": "2026-06-22", "close": 44.98, "volume": 4428056.0}, {"date": "2026-06-23", "close": 44.93, "volume": 4640563.0}, {"date": "2026-06-24", "close": 43.31, "volume": 7285096.0}, {"date": "2026-06-25", "close": 43.84, "volume": 3611722.0}, {"date": "2026-06-26", "close": 44.0, "volume": 7709756.0}, {"date": "2026-06-29", "close": 44.16, "volume": 2052848.0}, {"date": "2026-06-30", "close": 43.88, "volume": 2177973.0}, {"date": "2026-07-01", "close": 44.05, "volume": 2956821.0}, {"date": "2026-07-02", "close": 45.61, "volume": 3191079.0}, {"date": "2026-07-06", "close": 47.48, "volume": 2649406.0}, {"date": "2026-07-07", "close": 46.98, "volume": 3007911.0}, {"date": "2026-07-08", "close": 45.71, "volume": 3609592.0}, {"date": "2026-07-09", "close": 46.69, "volume": 2391761.0}, {"date": "2026-07-10", "close": 47.0, "volume": 1267141.0}, {"date": "2026-07-13", "close": 47.8, "volume": 2300110.0}, {"date": "2026-07-14", "close": 47.3, "volume": 2248672.0}, {"date": "2026-07-15", "close": 49.46, "volume": 2955725.0}, {"date": "2026-07-16", "close": 49.0, "volume": 3553353.0}, {"date": "2026-07-17", "close": 48.99, "volume": 2008816.0}, {"date": "2026-07-20", "close": 48.1, "volume": 1838075.0}, {"date": "2026-07-21", "close": 48.45, "volume": 1535177.0}, {"date": "2026-07-22", "close": 48.75, "volume": 1459563.0}, {"date": "2026-07-23", "close": 47.44, "volume": 2949664.0}, {"date": "2026-07-24", "close": 48.0, "volume": 2743410.0}, {"date": "2026-07-27", "close": 48.59, "volume": 2844842.0}, {"date": "2026-07-28", "close": 49.39, "volume": 2903215.0}, {"date": "2026-07-29", "close": 48.35, "volume": 3003490.0}, {"date": "2026-07-30", "close": 48.88, "volume": 2535279.0}, {"date": "2026-07-31", "close": 47.65, "volume": 4760834.0}, {"date": "2026-08-03", "close": 48.0, "volume": 3431498.0}, {"date": "2026-08-04", "close": 48.25, "volume": 3823096.0}, {"date": "2026-08-05", "close": 51.3, "volume": 7811372.0}, {"date": "2026-08-06", "close": 52.17, "volume": 3092520.0}, {"date": "2026-08-07", "close": 51.52, "volume": 2026872.0}], "refreshing": true}