{"ticker": "FOUR", "overview": {"cik": "1794669", "ticker": "FOUR", "name": "Shift4 Payments, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340231", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338279", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001794669-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001794669-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001794669-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273418", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001794669-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000271", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002000324-26-001940", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-220715", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001794669-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001794669-26-000018", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197270", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197191", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001715", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000052", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-20", "title": "Form PRE 14A", "accession": "0001193125-26-164164", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FOUR", "has_prices": true, "as_of": "2026-08-07", "last": 41.26, "prev_close": 43.36, "change": -2.1000000000000014, "change_pct": -0.048431734317343204, "session_volume": 4693383.0, "vwap_5": 45.85706981109862, "vwap_20": 48.77553100005847, "vwap_60": 44.57641717875818, "vwap_250": 59.70003671994832, "high_52w": 73.78, "low_52w": 35.63, "avg_volume_20": 1432428.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002000324-26-003398", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Durable Capital Partners LP moves to a 5.6% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-003398-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001193125-26-340231", "src": "INSIDERS", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Christopher Nestor Cruz", "who_key": "Cruz Christopher Nestor", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 782599.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on FOUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814178/000119312526340231/0001193125-26-340231-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "13DG-0002012383-26-003087", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003087-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000814133-26-000097", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Shift4 Payments, Inc.", "who_key": "Shift4 Payments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Shift4 Payments, Inc. moves to a 2.7% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1794669/0000814133-26-000097-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000935836-26-000271", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Darlington Partners Capital Management, LP", "who_key": "DARLINGTON PARTNERS CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "DARLINGTON PARTNERS CAPITAL MANAGEMENT, LP moves to a 8.3% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1854440/0000935836-26-000271-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002000324-26-001940", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Durable Capital Partners LP moves to a 7.6% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-001940-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002012383-26-001715", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FOUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001715-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273099}, {"id": "13DG-0000814133-26-000052", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Shift4 Payments, Inc.", "who_key": "Shift4 Payments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Shift4 Payments, Inc. adjusts its stake in FOUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1794669/0000814133-26-000052-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280299}, {"id": "13DG-0000102909-26-002285", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Shift4 Payments, Inc.", "who_key": "Shift4 Payments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Shift4 Payments, Inc. adjusts its stake in FOUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1794669/0000102909-26-002285-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2022-20022081-T48", "src": "CONGRESS", "ticker": "FOUR", "cik": "", "company": "Shift4 Payments, Inc.", "company_raw": "nk of New York Brokerage Account 340\nJT Shift4 Payments, Inc. Class A", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells FOUR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064459}], "recent_buys": [], "institutional": [{"id": "13DG-0002000324-26-003398", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Durable Capital Partners LP moves to a 5.6% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-003398-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002012383-26-003087", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003087-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000814133-26-000097", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Shift4 Payments, Inc.", "who_key": "Shift4 Payments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Shift4 Payments, Inc. moves to a 2.7% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1794669/0000814133-26-000097-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000935836-26-000271", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Darlington Partners Capital Management, LP", "who_key": "DARLINGTON PARTNERS CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "DARLINGTON PARTNERS CAPITAL MANAGEMENT, LP moves to a 8.3% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1854440/0000935836-26-000271-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002000324-26-001940", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Durable Capital Partners LP moves to a 7.6% passive stake in FOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-001940-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002012383-26-001715", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FOUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001715-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273099}, {"id": "13DG-0000814133-26-000052", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Shift4 Payments, Inc.", "who_key": "Shift4 Payments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Shift4 Payments, Inc. adjusts its stake in FOUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1794669/0000814133-26-000052-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280299}, {"id": "13DG-0000102909-26-002285", "src": "13DG", "ticker": "FOUR", "cik": "1794669", "company": "Shift4 Payments, Inc.", "company_raw": "Shift4 Payments, Inc.", "who": "Shift4 Payments, Inc.", "who_key": "Shift4 Payments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Shift4 Payments, Inc. adjusts its stake in FOUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1794669/0000102909-26-002285-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Shift4 Payments, Inc. Class A Common Stock", "new_value": "Shift4 Payments, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001794669", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001794669", "applied": 1, "detected_at": "2026-10-24T10:55:42.924748"}]}, "key_people": [{"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340231", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338279", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001794669-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001794669-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001794669-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001794669-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273418", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001794669-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000271", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002000324-26-001940", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-220715", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001794669-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001794669-26-000018", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197270", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197191", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001715", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000052", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-20", "title": "Form PRE 14A", "accession": "0001193125-26-164164", "price_sensitive": false}], "performance": {"ticker": "FOUR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-05", "close": 33.54, "volume": 12214910.0}, {"date": "2020-06-08", "close": 35.15, "volume": 1942553.0}, {"date": "2020-06-09", "close": 35.51, "volume": 1174752.0}, {"date": "2020-06-10", "close": 35.45, "volume": 684599.0}, {"date": "2020-06-11", "close": 31.75, "volume": 1258894.0}, {"date": "2020-06-12", "close": 34.75, "volume": 2241104.0}, {"date": "2020-06-15", "close": 35.52, "volume": 359720.0}, {"date": "2020-06-16", "close": 35.0, "volume": 366267.0}, {"date": "2020-06-17", "close": 36.37, "volume": 415105.0}, {"date": "2020-06-18", "close": 39.53, "volume": 824149.0}, {"date": "2020-06-19", "close": 41.75, "volume": 1435652.0}, {"date": "2020-06-22", "close": 40.51, "volume": 779053.0}, {"date": "2020-06-23", "close": 40.5, "volume": 435012.0}, {"date": "2020-06-24", "close": 37.52, "volume": 638290.0}, {"date": "2020-06-25", "close": 36.03, "volume": 533958.0}, {"date": "2020-06-26", "close": 37.2, "volume": 437285.0}, {"date": "2020-06-29", "close": 35.93, "volume": 442673.0}, {"date": "2020-06-30", "close": 35.5, "volume": 544014.0}, {"date": "2020-07-01", "close": 34.0, "volume": 808286.0}, {"date": "2020-07-02", "close": 36.17, "volume": 545258.0}, {"date": "2020-07-06", "close": 39.39, "volume": 624912.0}, {"date": "2020-07-07", "close": 42.49, "volume": 1809657.0}, {"date": "2020-07-08", "close": 44.75, "volume": 2269500.0}, {"date": "2020-07-09", "close": 44.83, "volume": 1070528.0}, {"date": "2020-07-10", "close": 44.88, "volume": 885057.0}, {"date": "2020-07-13", "close": 39.04, "volume": 1259461.0}, {"date": "2020-07-14", "close": 37.76, "volume": 985925.0}, {"date": "2020-07-15", "close": 39.98, "volume": 874534.0}, {"date": "2020-07-16", "close": 39.42, "volume": 324908.0}, {"date": "2020-07-17", "close": 38.9, "volume": 254690.0}, {"date": "2020-07-20", "close": 38.05, "volume": 356609.0}, {"date": "2020-07-21", "close": 37.13, "volume": 631292.0}, {"date": "2020-07-22", "close": 35.8, "volume": 647581.0}, {"date": "2020-07-23", "close": 36.0, "volume": 399681.0}, {"date": "2020-07-24", "close": 35.4, "volume": 460863.0}, {"date": "2020-07-27", "close": 36.53, "volume": 271668.0}, {"date": "2020-07-28", "close": 36.74, "volume": 257731.0}, {"date": "2020-07-29", "close": 38.5, "volume": 187064.0}, {"date": "2020-07-30", "close": 37.58, "volume": 189160.0}, {"date": "2020-07-31", "close": 38.3, "volume": 300122.0}, {"date": "2020-08-03", "close": 39.6, "volume": 656644.0}, {"date": "2020-08-04", "close": 39.3, "volume": 466035.0}, {"date": "2020-08-05", "close": 39.41, "volume": 638092.0}, {"date": "2020-08-06", "close": 43.64, "volume": 1530675.0}, {"date": "2020-08-07", "close": 44.32, "volume": 607265.0}, {"date": "2020-08-10", "close": 46.23, "volume": 758770.0}, {"date": "2020-08-11", "close": 45.38, "volume": 644544.0}, {"date": "2020-08-12", "close": 47.06, "volume": 519305.0}, {"date": "2020-08-13", "close": 48.89, "volume": 428068.0}, {"date": "2020-08-14", "close": 49.89, "volume": 530880.0}, {"date": "2020-08-17", "close": 49.54, "volume": 305403.0}, {"date": "2020-08-18", "close": 47.96, "volume": 467197.0}, {"date": "2020-08-19", "close": 49.9, "volume": 449412.0}, {"date": "2020-08-20", "close": 48.24, "volume": 302676.0}, {"date": "2020-08-21", "close": 50.17, "volume": 575385.0}, {"date": "2020-08-24", "close": 50.34, "volume": 498628.0}, {"date": "2020-08-25", "close": 52.72, "volume": 456255.0}, {"date": "2020-08-26", "close": 51.93, "volume": 436666.0}, {"date": "2020-08-27", "close": 51.26, "volume": 202008.0}, {"date": "2020-08-28", "close": 51.34, "volume": 484056.0}, {"date": "2020-08-31", "close": 50.37, "volume": 282701.0}, {"date": "2020-09-01", "close": 51.02, "volume": 274319.0}, {"date": "2020-09-02", "close": 51.27, "volume": 279163.0}, {"date": "2020-09-03", "close": 49.32, "volume": 653091.0}, {"date": "2020-09-04", "close": 49.53, "volume": 543054.0}, {"date": "2020-09-08", "close": 49.58, "volume": 462446.0}, {"date": "2020-09-09", "close": 48.95, "volume": 897040.0}, {"date": "2020-09-10", "close": 50.02, "volume": 708116.0}, {"date": "2020-09-11", "close": 46.3, "volume": 5157248.0}, {"date": "2020-09-14", "close": 45.41, "volume": 1366766.0}, {"date": "2020-09-15", "close": 46.5, "volume": 1212871.0}, {"date": "2020-09-16", "close": 46.99, "volume": 1001023.0}, {"date": "2020-09-17", "close": 44.57, "volume": 1022080.0}, {"date": "2020-09-18", "close": 44.38, "volume": 1371103.0}, {"date": "2020-09-21", "close": 45.36, "volume": 894584.0}, {"date": "2020-09-22", "close": 46.54, "volume": 1037006.0}, {"date": "2020-09-23", "close": 46.64, "volume": 317967.0}, {"date": "2020-09-24", "close": 44.5, "volume": 732637.0}, {"date": "2020-09-25", "close": 45.38, "volume": 972815.0}, {"date": "2020-09-28", "close": 45.59, "volume": 316413.0}, {"date": "2020-09-29", "close": 47.24, "volume": 563837.0}, {"date": "2020-09-30", "close": 48.36, "volume": 786229.0}, {"date": "2020-10-01", "close": 49.69, "volume": 1662420.0}, {"date": "2020-10-02", "close": 51.55, "volume": 954387.0}, {"date": "2020-10-05", "close": 52.21, "volume": 725619.0}, {"date": "2020-10-06", "close": 53.7, "volume": 842839.0}, {"date": "2020-10-07", "close": 53.45, "volume": 727291.0}, {"date": "2020-10-08", "close": 53.46, "volume": 712833.0}, {"date": "2020-10-09", "close": 55.71, "volume": 742244.0}, {"date": "2020-10-12", "close": 60.05, "volume": 1618896.0}, {"date": "2020-10-13", "close": 58.2, "volume": 1248639.0}, {"date": "2020-10-14", "close": 57.0, "volume": 1585793.0}, {"date": "2020-10-15", "close": 58.44, "volume": 535807.0}, {"date": "2020-10-16", "close": 59.4, "volume": 548105.0}, {"date": "2020-10-19", "close": 57.76, "volume": 510827.0}, {"date": "2020-10-20", "close": 59.22, "volume": 444296.0}, {"date": "2020-10-21", "close": 56.81, "volume": 567762.0}, {"date": "2020-10-22", "close": 56.06, "volume": 346953.0}, {"date": "2020-10-23", "close": 55.98, "volume": 301494.0}, {"date": "2020-10-26", "close": 53.25, "volume": 437442.0}, {"date": "2020-10-27", "close": 55.77, "volume": 450332.0}, {"date": "2020-10-28", "close": 52.23, "volume": 680943.0}, {"date": "2020-10-29", "close": 52.77, "volume": 749617.0}, {"date": "2020-10-30", "close": 50.91, "volume": 1117383.0}, {"date": "2020-11-02", "close": 47.82, "volume": 654214.0}, {"date": "2020-11-03", "close": 50.3, "volume": 419391.0}, {"date": "2020-11-04", "close": 54.01, "volume": 1073107.0}, {"date": "2020-11-05", "close": 56.75, "volume": 1202103.0}, {"date": "2020-11-06", "close": 54.5, "volume": 911761.0}, {"date": "2020-11-09", "close": 62.75, "volume": 1999464.0}, {"date": "2020-11-10", "close": 60.0, "volume": 1129407.0}, {"date": "2020-11-11", "close": 58.83, "volume": 699969.0}, {"date": "2020-11-12", "close": 57.89, "volume": 297712.0}, {"date": "2020-11-13", "close": 59.35, "volume": 348261.0}, {"date": "2020-11-16", "close": 61.18, "volume": 453915.0}, {"date": "2020-11-17", "close": 59.72, "volume": 358544.0}, {"date": "2020-11-18", "close": 56.51, "volume": 691545.0}, {"date": "2020-11-19", "close": 55.92, "volume": 420111.0}, {"date": "2020-11-20", "close": 57.4, "volume": 529103.0}, {"date": "2020-11-23", "close": 61.03, "volume": 737947.0}, {"date": "2020-11-24", "close": 63.91, "volume": 1109605.0}, {"date": "2020-11-25", "close": 63.63, "volume": 441094.0}, {"date": "2020-11-27", "close": 61.61, "volume": 348445.0}, {"date": "2020-11-30", "close": 61.63, "volume": 1097673.0}, {"date": "2020-12-01", "close": 58.08, "volume": 2024444.0}, {"date": "2020-12-02", "close": 55.85, "volume": 2666594.0}, {"date": "2020-12-03", "close": 59.97, "volume": 6497935.0}, {"date": "2020-12-04", "close": 62.55, "volume": 2891244.0}, {"date": "2020-12-07", "close": 60.7, "volume": 1406843.0}, {"date": "2020-12-08", "close": 61.81, "volume": 1033552.0}, {"date": "2020-12-09", "close": 59.53, "volume": 1988928.0}, {"date": "2020-12-10", "close": 61.43, "volume": 1298694.0}, {"date": "2020-12-11", "close": 62.29, "volume": 1319990.0}, {"date": "2020-12-14", "close": 63.62, "volume": 1170822.0}, {"date": "2020-12-15", "close": 62.78, "volume": 837718.0}, {"date": "2020-12-16", "close": 64.74, "volume": 1091896.0}, {"date": "2020-12-17", "close": 67.79, "volume": 1294956.0}, {"date": "2020-12-18", "close": 70.72, "volume": 1409753.0}, {"date": "2020-12-21", "close": 69.74, "volume": 1188238.0}, {"date": "2020-12-22", "close": 72.72, "volume": 1059511.0}, {"date": "2020-12-23", "close": 71.86, "volume": 566828.0}, {"date": "2020-12-24", "close": 71.79, "volume": 624651.0}, {"date": "2020-12-28", "close": 71.4, "volume": 525585.0}, {"date": "2020-12-29", "close": 71.01, "volume": 512909.0}, {"date": "2020-12-30", "close": 74.09, "volume": 786923.0}, {"date": "2020-12-31", "close": 75.4, "volume": 617893.0}, {"date": "2021-01-04", "close": 71.74, "volume": 927304.0}, {"date": "2021-01-05", "close": 73.73, "volume": 591059.0}, {"date": "2021-01-06", "close": 68.92, "volume": 1180266.0}, {"date": "2021-01-07", "close": 70.31, "volume": 1004418.0}, {"date": "2021-01-08", "close": 71.73, "volume": 698367.0}, {"date": "2021-01-11", "close": 72.43, "volume": 641370.0}, {"date": "2021-01-12", "close": 74.28, "volume": 738852.0}, {"date": "2021-01-13", "close": 73.87, "volume": 649032.0}, {"date": "2021-01-14", "close": 73.9, "volume": 523782.0}, {"date": "2021-01-15", "close": 70.07, "volume": 679839.0}, {"date": "2021-01-19", "close": 70.47, "volume": 824743.0}, {"date": "2021-01-20", "close": 70.14, "volume": 1265516.0}, {"date": "2021-01-21", "close": 70.32, "volume": 359140.0}, {"date": "2021-01-22", "close": 71.13, "volume": 396922.0}, {"date": "2021-01-25", "close": 70.28, "volume": 736978.0}, {"date": "2021-01-26", "close": 67.58, "volume": 1136680.0}, {"date": "2021-01-27", "close": 64.2, "volume": 1696167.0}, {"date": "2021-01-28", "close": 68.12, "volume": 790805.0}, {"date": "2021-01-29", "close": 65.01, "volume": 729946.0}, {"date": "2021-02-01", "close": 67.84, "volume": 615100.0}, {"date": "2021-02-02", "close": 71.3, "volume": 650436.0}, {"date": "2021-02-03", "close": 72.7, "volume": 374047.0}, {"date": "2021-02-04", "close": 74.73, "volume": 664056.0}, {"date": "2021-02-05", "close": 77.75, "volume": 892024.0}, {"date": "2021-02-08", "close": 80.19, "volume": 703939.0}, {"date": "2021-02-09", "close": 80.57, "volume": 706135.0}, {"date": "2021-02-10", "close": 81.49, "volume": 623981.0}, {"date": "2021-02-11", "close": 81.91, "volume": 330344.0}, {"date": "2021-02-12", "close": 81.22, "volume": 370825.0}, {"date": "2021-02-16", "close": 81.57, "volume": 596238.0}, {"date": "2021-02-17", "close": 81.7, "volume": 499989.0}, {"date": "2021-02-18", "close": 80.56, "volume": 477710.0}, {"date": "2021-02-19", "close": 81.83, "volume": 555934.0}, {"date": "2021-02-22", "close": 79.99, "volume": 618002.0}, {"date": "2021-02-23", "close": 81.25, "volume": 677710.0}, {"date": "2021-02-24", "close": 82.92, "volume": 699457.0}, {"date": "2021-02-25", "close": 74.86, "volume": 661702.0}, {"date": "2021-02-26", "close": 76.5, "volume": 570950.0}, {"date": "2021-03-01", "close": 77.96, "volume": 712487.0}, {"date": "2021-03-02", "close": 75.01, "volume": 569898.0}, {"date": "2021-03-03", "close": 71.0, "volume": 929990.0}, {"date": "2021-03-04", "close": 77.64, "volume": 2297826.0}, {"date": "2021-03-05", "close": 76.1, "volume": 1717301.0}, {"date": "2021-03-08", "close": 74.36, "volume": 1302704.0}, {"date": "2021-03-09", "close": 80.86, "volume": 986511.0}, {"date": "2021-03-10", "close": 82.79, "volume": 962559.0}, {"date": "2021-03-11", "close": 94.73, "volume": 3282332.0}, {"date": "2021-03-12", "close": 93.41, "volume": 1889313.0}, {"date": "2021-03-15", "close": 97.85, "volume": 1243021.0}, {"date": "2021-03-16", "close": 95.27, "volume": 1257048.0}, {"date": "2021-03-17", "close": 89.25, "volume": 2073582.0}, {"date": "2021-03-18", "close": 85.79, "volume": 1315765.0}, {"date": "2021-03-19", "close": 84.61, "volume": 1144676.0}, {"date": "2021-03-22", "close": 84.12, "volume": 900597.0}, {"date": "2021-03-23", "close": 83.9, "volume": 628305.0}, {"date": "2021-03-24", "close": 80.58, "volume": 1049614.0}, {"date": "2021-03-25", "close": 83.06, "volume": 1091950.0}, {"date": "2021-03-26", "close": 85.61, "volume": 1780620.0}, {"date": "2021-03-29", "close": 82.92, "volume": 1373224.0}, {"date": "2021-03-30", "close": 81.59, "volume": 1007834.0}, {"date": "2021-03-31", "close": 82.01, "volume": 672988.0}, {"date": "2021-04-01", "close": 87.07, "volume": 643364.0}, {"date": "2021-04-05", "close": 90.5, "volume": 762657.0}, {"date": "2021-04-06", "close": 93.08, "volume": 927805.0}, {"date": "2021-04-07", "close": 94.41, "volume": 1128635.0}, {"date": "2021-04-08", "close": 100.18, "volume": 1744710.0}, {"date": "2021-04-09", "close": 101.4, "volume": 1329686.0}, {"date": "2021-04-12", "close": 100.39, "volume": 933302.0}, {"date": "2021-04-13", "close": 98.02, "volume": 954678.0}, {"date": "2021-04-14", "close": 95.66, "volume": 892656.0}, {"date": "2021-04-15", "close": 99.67, "volume": 454914.0}, {"date": "2021-04-16", "close": 98.32, "volume": 630907.0}, {"date": "2021-04-19", "close": 94.54, "volume": 589150.0}, {"date": "2021-04-20", "close": 94.64, "volume": 569673.0}, {"date": "2021-04-21", "close": 98.85, "volume": 667929.0}, {"date": "2021-04-22", "close": 97.34, "volume": 691569.0}, {"date": "2021-04-23", "close": 99.15, "volume": 455141.0}, {"date": "2021-04-26", "close": 101.01, "volume": 931962.0}, {"date": "2021-04-27", "close": 97.35, "volume": 1145390.0}, {"date": "2021-04-28", "close": 98.9, "volume": 604672.0}, {"date": "2021-04-29", "close": 97.75, "volume": 732320.0}, {"date": "2021-04-30", "close": 98.89, "volume": 535373.0}, {"date": "2021-05-03", "close": 99.13, "volume": 530781.0}, {"date": "2021-05-04", "close": 95.09, "volume": 1030170.0}, {"date": "2021-05-05", "close": 95.23, "volume": 401282.0}, {"date": "2021-05-06", "close": 84.15, "volume": 4838900.0}, {"date": "2021-05-07", "close": 87.36, "volume": 2209823.0}, {"date": "2021-05-10", "close": 83.59, "volume": 891849.0}, {"date": "2021-05-11", "close": 83.57, "volume": 1226024.0}, {"date": "2021-05-12", "close": 80.06, "volume": 731785.0}, {"date": "2021-05-13", "close": 78.05, "volume": 997899.0}, {"date": "2021-05-14", "close": 82.79, "volume": 1039821.0}, {"date": "2021-05-17", "close": 85.65, "volume": 1176897.0}, {"date": "2021-05-18", "close": 88.18, "volume": 741448.0}, {"date": "2021-05-19", "close": 88.16, "volume": 781928.0}, {"date": "2021-05-20", "close": 91.49, "volume": 1107275.0}, {"date": "2021-05-21", "close": 89.1, "volume": 938664.0}, {"date": "2021-05-24", "close": 92.63, "volume": 485416.0}, {"date": "2021-05-25", "close": 92.55, "volume": 537152.0}, {"date": "2021-05-26", "close": 93.62, "volume": 638154.0}, {"date": "2021-05-27", "close": 94.78, "volume": 543114.0}, {"date": "2021-05-28", "close": 93.29, "volume": 495893.0}, {"date": "2021-06-01", "close": 95.24, "volume": 537286.0}, {"date": "2021-06-02", "close": 93.16, "volume": 591096.0}, {"date": "2021-06-03", "close": 91.88, "volume": 390533.0}, {"date": "2021-06-04", "close": 95.0, "volume": 394938.0}, {"date": "2021-06-07", "close": 97.75, "volume": 759950.0}, {"date": "2021-06-08", "close": 98.81, "volume": 585080.0}, {"date": "2021-06-09", "close": 94.56, "volume": 510148.0}, {"date": "2021-06-10", "close": 95.79, "volume": 909786.0}, {"date": "2021-06-11", "close": 99.9, "volume": 806889.0}, {"date": "2021-06-14", "close": 97.66, "volume": 1074637.0}, {"date": "2021-06-15", "close": 95.96, "volume": 580149.0}, {"date": "2021-06-16", "close": 96.91, "volume": 555561.0}, {"date": "2021-06-17", "close": 98.27, "volume": 858241.0}, {"date": "2021-06-18", "close": 98.48, "volume": 819301.0}, {"date": "2021-06-21", "close": 100.51, "volume": 1051622.0}, {"date": "2021-06-22", "close": 98.79, "volume": 663185.0}, {"date": "2021-06-23", "close": 99.84, "volume": 476535.0}, {"date": "2021-06-24", "close": 99.18, "volume": 1029096.0}, {"date": "2021-06-25", "close": 98.49, "volume": 2911137.0}, {"date": "2021-06-28", "close": 95.96, "volume": 617432.0}, {"date": "2021-06-29", "close": 94.82, "volume": 712555.0}, {"date": "2021-06-30", "close": 93.72, "volume": 779185.0}, {"date": "2021-07-01", "close": 95.19, "volume": 698039.0}, {"date": "2021-07-02", "close": 96.86, "volume": 488138.0}, {"date": "2021-07-06", "close": 96.42, "volume": 694911.0}, {"date": "2021-07-07", "close": 94.91, "volume": 377328.0}, {"date": "2021-07-08", "close": 93.07, "volume": 718492.0}, {"date": "2021-07-09", "close": 96.37, "volume": 336560.0}, {"date": "2021-07-12", "close": 97.57, "volume": 602350.0}, {"date": "2021-07-13", "close": 96.21, "volume": 572235.0}, {"date": "2021-07-14", "close": 93.49, "volume": 353942.0}, {"date": "2021-07-15", "close": 92.33, "volume": 439103.0}, {"date": "2021-07-16", "close": 91.44, "volume": 1331511.0}, {"date": "2021-07-19", "close": 88.02, "volume": 1276680.0}, {"date": "2021-07-20", "close": 91.68, "volume": 704948.0}, {"date": "2021-07-21", "close": 86.08, "volume": 6056931.0}, {"date": "2021-07-22", "close": 89.02, "volume": 3872584.0}, {"date": "2021-07-23", "close": 89.3, "volume": 886566.0}, {"date": "2021-07-26", "close": 87.52, "volume": 826638.0}, {"date": "2021-07-27", "close": 87.63, "volume": 627951.0}, {"date": "2021-07-28", "close": 89.97, "volume": 984257.0}, {"date": "2021-07-29", "close": 90.18, "volume": 762982.0}, {"date": "2021-07-30", "close": 89.19, "volume": 588740.0}, {"date": "2021-08-02", "close": 87.35, "volume": 664956.0}, {"date": "2021-08-03", "close": 88.15, "volume": 1164174.0}, {"date": "2021-08-04", "close": 85.69, "volume": 1124420.0}, {"date": "2021-08-05", "close": 87.16, "volume": 1329892.0}, {"date": "2021-08-06", "close": 89.87, "volume": 1050010.0}, {"date": "2021-08-09", "close": 86.87, "volume": 783882.0}, {"date": "2021-08-10", "close": 84.87, "volume": 3557585.0}, {"date": "2021-08-11", "close": 86.49, "volume": 1448471.0}, {"date": "2021-08-12", "close": 85.39, "volume": 442753.0}, {"date": "2021-08-13", "close": 84.1, "volume": 532753.0}, {"date": "2021-08-16", "close": 82.25, "volume": 1254658.0}, {"date": "2021-08-17", "close": 79.57, "volume": 1070709.0}, {"date": "2021-08-18", "close": 79.69, "volume": 1107749.0}, {"date": "2021-08-19", "close": 78.39, "volume": 587492.0}, {"date": "2021-08-20", "close": 78.82, "volume": 545718.0}, {"date": "2021-08-23", "close": 83.31, "volume": 1242223.0}, {"date": "2021-08-24", "close": 85.54, "volume": 867553.0}, {"date": "2021-08-25", "close": 85.1, "volume": 581430.0}, {"date": "2021-08-26", "close": 83.0, "volume": 745187.0}, {"date": "2021-08-27", "close": 87.51, "volume": 1172731.0}, {"date": "2021-08-30", "close": 85.58, "volume": 818920.0}, {"date": "2021-08-31", "close": 85.71, "volume": 725828.0}, {"date": "2021-09-01", "close": 87.84, "volume": 593182.0}, {"date": "2021-09-02", "close": 86.82, "volume": 540739.0}, {"date": "2021-09-03", "close": 85.45, "volume": 415321.0}, {"date": "2021-09-07", "close": 86.26, "volume": 2133616.0}, {"date": "2021-09-08", "close": 81.62, "volume": 2853715.0}, {"date": "2021-09-09", "close": 80.52, "volume": 1594516.0}, {"date": "2021-09-10", "close": 78.73, "volume": 1147520.0}, {"date": "2021-09-13", "close": 79.11, "volume": 1059637.0}, {"date": "2021-09-14", "close": 77.57, "volume": 973807.0}, {"date": "2021-09-15", "close": 77.51, "volume": 1418334.0}, {"date": "2021-09-16", "close": 80.35, "volume": 1065128.0}, {"date": "2021-09-17", "close": 81.48, "volume": 1718253.0}, {"date": "2021-09-20", "close": 80.5, "volume": 1159542.0}, {"date": "2021-09-21", "close": 80.35, "volume": 968855.0}, {"date": "2021-09-22", "close": 84.02, "volume": 1231426.0}, {"date": "2021-09-23", "close": 87.0, "volume": 818503.0}, {"date": "2021-09-24", "close": 86.82, "volume": 912909.0}, {"date": "2021-09-27", "close": 85.48, "volume": 710487.0}, {"date": "2021-09-28", "close": 82.13, "volume": 1242563.0}, {"date": "2021-09-29", "close": 79.47, "volume": 688930.0}, {"date": "2021-09-30", "close": 77.52, "volume": 968579.0}, {"date": "2021-10-01", "close": 81.88, "volume": 1097903.0}, {"date": "2021-10-04", "close": 78.55, "volume": 1080931.0}, {"date": "2021-10-05", "close": 79.77, "volume": 1295771.0}, {"date": "2021-10-06", "close": 78.44, "volume": 746125.0}, {"date": "2021-10-07", "close": 79.67, "volume": 793195.0}, {"date": "2021-10-08", "close": 74.0, "volume": 1324514.0}, {"date": "2021-10-11", "close": 68.1, "volume": 2262403.0}, {"date": "2021-10-12", "close": 70.48, "volume": 1432541.0}, {"date": "2021-10-13", "close": 69.53, "volume": 716664.0}, {"date": "2021-10-14", "close": 71.07, "volume": 737750.0}, {"date": "2021-10-15", "close": 75.65, "volume": 1646218.0}, {"date": "2021-10-18", "close": 75.19, "volume": 1148519.0}, {"date": "2021-10-19", "close": 76.43, "volume": 897511.0}, {"date": "2021-10-20", "close": 76.97, "volume": 800102.0}, {"date": "2021-10-21", "close": 76.82, "volume": 1018191.0}, {"date": "2021-10-22", "close": 76.9, "volume": 704115.0}, {"date": "2021-10-25", "close": 77.67, "volume": 551405.0}, {"date": "2021-10-26", "close": 78.24, "volume": 943698.0}, {"date": "2021-10-27", "close": 71.93, "volume": 2627381.0}, {"date": "2021-10-28", "close": 64.19, "volume": 7320839.0}, {"date": "2021-10-29", "close": 63.13, "volume": 3092280.0}, {"date": "2021-11-01", "close": 63.77, "volume": 1796610.0}, {"date": "2021-11-02", "close": 59.23, "volume": 1776719.0}, {"date": "2021-11-03", "close": 59.17, "volume": 841312.0}, {"date": "2021-11-04", "close": 58.35, "volume": 1563255.0}, {"date": "2021-11-05", "close": 60.62, "volume": 1066470.0}, {"date": "2021-11-08", "close": 61.97, "volume": 1449776.0}, {"date": "2021-11-09", "close": 58.72, "volume": 2350286.0}, {"date": "2021-11-10", "close": 68.19, "volume": 4737440.0}, {"date": "2021-11-11", "close": 67.15, "volume": 2348314.0}, {"date": "2021-11-12", "close": 68.4, "volume": 1545200.0}, {"date": "2021-11-15", "close": 70.92, "volume": 1433684.0}, {"date": "2021-11-16", "close": 72.62, "volume": 1382276.0}, {"date": "2021-11-17", "close": 66.0, "volume": 2436190.0}, {"date": "2021-11-18", "close": 61.78, "volume": 1417183.0}, {"date": "2021-11-19", "close": 58.28, "volume": 1944568.0}, {"date": "2021-11-22", "close": 55.02, "volume": 1963393.0}, {"date": "2021-11-23", "close": 54.7, "volume": 2106609.0}, {"date": "2021-11-24", "close": 56.55, "volume": 1462208.0}, {"date": "2021-11-26", "close": 54.11, "volume": 775455.0}, {"date": "2021-11-29", "close": 51.8, "volume": 1734098.0}, {"date": "2021-11-30", "close": 52.02, "volume": 1566647.0}, {"date": "2021-12-01", "close": 49.22, "volume": 2331262.0}, {"date": "2021-12-02", "close": 52.49, "volume": 1965245.0}, {"date": "2021-12-03", "close": 51.07, "volume": 1449401.0}, {"date": "2021-12-06", "close": 54.79, "volume": 1897693.0}, {"date": "2021-12-07", "close": 57.0, "volume": 1978303.0}, {"date": "2021-12-08", "close": 57.57, "volume": 967127.0}, {"date": "2021-12-09", "close": 56.01, "volume": 1027071.0}, {"date": "2021-12-10", "close": 55.04, "volume": 988062.0}, {"date": "2021-12-13", "close": 54.22, "volume": 1044344.0}, {"date": "2021-12-14", "close": 52.48, "volume": 1514898.0}, {"date": "2021-12-15", "close": 52.16, "volume": 1838095.0}, {"date": "2021-12-16", "close": 50.55, "volume": 1624672.0}, {"date": "2021-12-17", "close": 55.94, "volume": 2408030.0}, {"date": "2021-12-20", "close": 56.46, "volume": 1255664.0}, {"date": "2021-12-21", "close": 60.8, "volume": 1412481.0}, {"date": "2021-12-22", "close": 59.98, "volume": 1793056.0}, {"date": "2021-12-23", "close": 59.16, "volume": 1175112.0}, {"date": "2021-12-27", "close": 57.96, "volume": 669961.0}, {"date": "2021-12-28", "close": 57.48, "volume": 1592426.0}, {"date": "2021-12-29", "close": 56.06, "volume": 725651.0}, {"date": "2021-12-30", "close": 59.17, "volume": 1245679.0}, {"date": "2021-12-31", "close": 57.93, "volume": 1205293.0}, {"date": "2022-01-03", "close": 59.68, "volume": 997501.0}, {"date": "2022-01-04", "close": 58.47, "volume": 1089807.0}, {"date": "2022-01-05", "close": 54.26, "volume": 1467519.0}, {"date": "2022-01-06", "close": 56.36, "volume": 1227610.0}, {"date": "2022-01-07", "close": 56.57, "volume": 1498559.0}, {"date": "2022-01-10", "close": 55.73, "volume": 1202846.0}, {"date": "2022-01-11", "close": 56.39, "volume": 906020.0}, {"date": "2022-01-12", "close": 54.91, "volume": 506774.0}, {"date": "2022-01-13", "close": 51.51, "volume": 1228303.0}, {"date": "2022-01-14", "close": 51.0, "volume": 1368251.0}, {"date": "2022-01-18", "close": 49.48, "volume": 979897.0}, {"date": "2022-01-19", "close": 49.13, "volume": 1335780.0}, {"date": "2022-01-20", "close": 49.52, "volume": 1704896.0}, {"date": "2022-01-21", "close": 46.43, "volume": 1489009.0}, {"date": "2022-01-24", "close": 48.04, "volume": 1854028.0}, {"date": "2022-01-25", "close": 46.61, "volume": 1345131.0}, {"date": "2022-01-26", "close": 46.08, "volume": 1520758.0}, {"date": "2022-01-27", "close": 44.53, "volume": 1201666.0}, {"date": "2022-01-28", "close": 47.8, "volume": 1443101.0}, {"date": "2022-01-31", "close": 52.72, "volume": 2708667.0}, {"date": "2022-02-01", "close": 52.82, "volume": 1750137.0}, {"date": "2022-02-02", "close": 51.51, "volume": 1461354.0}, {"date": "2022-02-03", "close": 48.78, "volume": 873574.0}, {"date": "2022-02-04", "close": 50.02, "volume": 631427.0}, {"date": "2022-02-07", "close": 51.0, "volume": 528284.0}, {"date": "2022-02-08", "close": 51.4, "volume": 958246.0}, {"date": "2022-02-09", "close": 55.4, "volume": 1119039.0}, {"date": "2022-02-10", "close": 55.3, "volume": 1182661.0}, {"date": "2022-02-11", "close": 55.01, "volume": 871573.0}, {"date": "2022-02-14", "close": 54.93, "volume": 671266.0}, {"date": "2022-02-15", "close": 57.91, "volume": 989469.0}, {"date": "2022-02-16", "close": 56.51, "volume": 648596.0}, {"date": "2022-02-17", "close": 54.63, "volume": 566376.0}, {"date": "2022-02-18", "close": 51.28, "volume": 1210154.0}, {"date": "2022-02-22", "close": 48.6, "volume": 821366.0}, {"date": "2022-02-23", "close": 45.25, "volume": 1376127.0}, {"date": "2022-02-24", "close": 51.25, "volume": 1199921.0}, {"date": "2022-02-25", "close": 52.32, "volume": 968945.0}, {"date": "2022-02-28", "close": 52.65, "volume": 1457336.0}, {"date": "2022-03-01", "close": 46.61, "volume": 2785630.0}, {"date": "2022-03-02", "close": 48.86, "volume": 1742404.0}, {"date": "2022-03-03", "close": 46.05, "volume": 1105157.0}, {"date": "2022-03-04", "close": 43.96, "volume": 1293420.0}, {"date": "2022-03-07", "close": 39.85, "volume": 1779795.0}, {"date": "2022-03-08", "close": 41.95, "volume": 1418132.0}, {"date": "2022-03-09", "close": 45.77, "volume": 1106481.0}, {"date": "2022-03-10", "close": 50.45, "volume": 2014536.0}, {"date": "2022-03-11", "close": 49.79, "volume": 1407875.0}, {"date": "2022-03-14", "close": 45.99, "volume": 1385153.0}, {"date": "2022-03-15", "close": 51.91, "volume": 1182150.0}, {"date": "2022-03-16", "close": 56.15, "volume": 1538459.0}, {"date": "2022-03-17", "close": 57.36, "volume": 1204094.0}, {"date": "2022-03-18", "close": 59.64, "volume": 1319398.0}, {"date": "2022-03-21", "close": 58.1, "volume": 919072.0}, {"date": "2022-03-22", "close": 60.53, "volume": 1117572.0}, {"date": "2022-03-23", "close": 59.88, "volume": 819417.0}, {"date": "2022-03-24", "close": 61.17, "volume": 385651.0}, {"date": "2022-03-25", "close": 60.86, "volume": 579522.0}, {"date": "2022-03-28", "close": 61.0, "volume": 891447.0}, {"date": "2022-03-29", "close": 65.5, "volume": 1120355.0}, {"date": "2022-03-30", "close": 64.72, "volume": 1360833.0}, {"date": "2022-03-31", "close": 61.93, "volume": 1436807.0}, {"date": "2022-04-01", "close": 63.54, "volume": 564803.0}, {"date": "2022-04-04", "close": 65.44, "volume": 1210403.0}, {"date": "2022-04-05", "close": 64.28, "volume": 1478992.0}, {"date": "2022-04-06", "close": 63.92, "volume": 1051182.0}, {"date": "2022-04-07", "close": 59.18, "volume": 3414423.0}, {"date": "2022-04-08", "close": 58.23, "volume": 988521.0}, {"date": "2022-04-11", "close": 58.54, "volume": 624545.0}, {"date": "2022-04-12", "close": 59.03, "volume": 471925.0}, {"date": "2022-04-13", "close": 62.04, "volume": 888239.0}, {"date": "2022-04-14", "close": 60.32, "volume": 559598.0}, {"date": "2022-04-18", "close": 60.19, "volume": 734770.0}, {"date": "2022-04-19", "close": 57.73, "volume": 1814161.0}, {"date": "2022-04-20", "close": 55.36, "volume": 823462.0}, {"date": "2022-04-21", "close": 53.16, "volume": 1179933.0}, {"date": "2022-04-22", "close": 51.05, "volume": 909050.0}, {"date": "2022-04-25", "close": 54.83, "volume": 1077431.0}, {"date": "2022-04-26", "close": 52.8, "volume": 760835.0}, {"date": "2022-04-27", "close": 53.01, "volume": 1273407.0}, {"date": "2022-04-28", "close": 54.26, "volume": 677530.0}, {"date": "2022-04-29", "close": 52.46, "volume": 609467.0}, {"date": "2022-05-02", "close": 54.71, "volume": 882661.0}, {"date": "2022-05-03", "close": 53.34, "volume": 740466.0}, {"date": "2022-05-04", "close": 53.15, "volume": 1634244.0}, {"date": "2022-05-05", "close": 45.45, "volume": 2478054.0}, {"date": "2022-05-06", "close": 44.09, "volume": 1715913.0}, {"date": "2022-05-09", "close": 39.93, "volume": 1975753.0}, {"date": "2022-05-10", "close": 41.02, "volume": 1940686.0}, {"date": "2022-05-11", "close": 40.1, "volume": 1873603.0}, {"date": "2022-05-12", "close": 43.89, "volume": 1632621.0}, {"date": "2022-05-13", "close": 46.45, "volume": 1274451.0}, {"date": "2022-05-16", "close": 44.68, "volume": 1110228.0}, {"date": "2022-05-17", "close": 46.94, "volume": 912729.0}, {"date": "2022-05-18", "close": 46.23, "volume": 1002216.0}, {"date": "2022-05-19", "close": 46.88, "volume": 1218110.0}, {"date": "2022-05-20", "close": 47.29, "volume": 834114.0}, {"date": "2022-05-23", "close": 45.67, "volume": 649482.0}, {"date": "2022-05-24", "close": 43.09, "volume": 542198.0}, {"date": "2022-05-25", "close": 44.63, "volume": 497462.0}, {"date": "2022-05-26", "close": 46.64, "volume": 1063458.0}, {"date": "2022-05-27", "close": 47.75, "volume": 923564.0}, {"date": "2022-05-31", "close": 45.65, "volume": 810999.0}, {"date": "2022-06-01", "close": 44.57, "volume": 858699.0}, {"date": "2022-06-02", "close": 47.01, "volume": 1042860.0}, {"date": "2022-06-03", "close": 45.95, "volume": 689005.0}, {"date": "2022-06-06", "close": 46.42, "volume": 564652.0}, {"date": "2022-06-07", "close": 46.89, "volume": 447422.0}, {"date": "2022-06-08", "close": 46.06, "volume": 475972.0}, {"date": "2022-06-09", "close": 42.39, "volume": 977645.0}, {"date": "2022-06-10", "close": 39.49, "volume": 1181316.0}, {"date": "2022-06-13", "close": 34.01, "volume": 2082204.0}, {"date": "2022-06-14", "close": 32.22, "volume": 1792881.0}, {"date": "2022-06-15", "close": 33.13, "volume": 2685867.0}, {"date": "2022-06-16", "close": 30.47, "volume": 2147439.0}, {"date": "2022-06-17", "close": 32.5, "volume": 2728753.0}, {"date": "2022-06-21", "close": 31.51, "volume": 1781574.0}, {"date": "2022-06-22", "close": 32.6, "volume": 1365257.0}, {"date": "2022-06-23", "close": 35.17, "volume": 1249341.0}, {"date": "2022-06-24", "close": 37.54, "volume": 2229227.0}, {"date": "2022-06-27", "close": 37.5, "volume": 772389.0}, {"date": "2022-06-28", "close": 35.78, "volume": 1279388.0}, {"date": "2022-06-29", "close": 35.54, "volume": 818729.0}, {"date": "2022-06-30", "close": 33.06, "volume": 1520007.0}, {"date": "2022-07-01", "close": 34.93, "volume": 895974.0}, {"date": "2022-07-05", "close": 33.77, "volume": 1182772.0}, {"date": "2022-07-06", "close": 32.41, "volume": 1649600.0}, {"date": "2022-07-07", "close": 32.76, "volume": 1024811.0}, {"date": "2022-07-08", "close": 32.19, "volume": 865125.0}, {"date": "2022-07-11", "close": 31.59, "volume": 906235.0}, {"date": "2022-07-12", "close": 30.95, "volume": 1210161.0}, {"date": "2022-07-13", "close": 31.32, "volume": 973965.0}, {"date": "2022-07-14", "close": 31.24, "volume": 1136953.0}, {"date": "2022-07-15", "close": 32.75, "volume": 816694.0}, {"date": "2022-07-18", "close": 33.53, "volume": 1746473.0}, {"date": "2022-07-19", "close": 35.8, "volume": 942642.0}, {"date": "2022-07-20", "close": 36.51, "volume": 1012697.0}, {"date": "2022-07-21", "close": 35.64, "volume": 772199.0}, {"date": "2022-07-22", "close": 34.55, "volume": 465877.0}, {"date": "2022-07-25", "close": 34.24, "volume": 701914.0}, {"date": "2022-07-26", "close": 33.0, "volume": 482895.0}, {"date": "2022-07-27", "close": 34.55, "volume": 549609.0}, {"date": "2022-07-28", "close": 34.9, "volume": 580225.0}, {"date": "2022-07-29", "close": 36.43, "volume": 958558.0}, {"date": "2022-08-01", "close": 37.72, "volume": 1053333.0}, {"date": "2022-08-02", "close": 38.54, "volume": 865395.0}, {"date": "2022-08-03", "close": 40.5, "volume": 1742880.0}, {"date": "2022-08-04", "close": 43.15, "volume": 3287327.0}, {"date": "2022-08-05", "close": 44.85, "volume": 1276657.0}, {"date": "2022-08-08", "close": 47.19, "volume": 1028853.0}, {"date": "2022-08-09", "close": 45.62, "volume": 885806.0}, {"date": "2022-08-10", "close": 48.22, "volume": 1011488.0}, {"date": "2022-08-11", "close": 48.04, "volume": 900649.0}, {"date": "2022-08-12", "close": 49.38, "volume": 645471.0}, {"date": "2022-08-15", "close": 50.36, "volume": 781889.0}, {"date": "2022-08-16", "close": 51.39, "volume": 1241495.0}, {"date": "2022-08-17", "close": 48.26, "volume": 1272931.0}, {"date": "2022-08-18", "close": 47.87, "volume": 834097.0}, {"date": "2022-08-19", "close": 45.44, "volume": 522479.0}, {"date": "2022-08-22", "close": 44.24, "volume": 661727.0}, {"date": "2022-08-23", "close": 45.42, "volume": 396653.0}, {"date": "2022-08-24", "close": 46.79, "volume": 412828.0}, {"date": "2022-08-25", "close": 48.57, "volume": 400093.0}, {"date": "2022-08-26", "close": 45.91, "volume": 831929.0}, {"date": "2022-08-29", "close": 46.05, "volume": 447541.0}, {"date": "2022-08-30", "close": 45.94, "volume": 678409.0}, {"date": "2022-08-31", "close": 45.29, "volume": 556580.0}, {"date": "2022-09-01", "close": 43.38, "volume": 838435.0}, {"date": "2022-09-02", "close": 42.77, "volume": 543045.0}, {"date": "2022-09-06", "close": 43.59, "volume": 691854.0}, {"date": "2022-09-07", "close": 45.23, "volume": 512595.0}, {"date": "2022-09-08", "close": 44.93, "volume": 817081.0}, {"date": "2022-09-09", "close": 47.5, "volume": 658121.0}, {"date": "2022-09-12", "close": 48.78, "volume": 540328.0}, {"date": "2022-09-13", "close": 46.95, "volume": 1059502.0}, {"date": "2022-09-14", "close": 48.75, "volume": 1027475.0}, {"date": "2022-09-15", "close": 48.47, "volume": 689691.0}, {"date": "2022-09-16", "close": 47.43, "volume": 993012.0}, {"date": "2022-09-19", "close": 48.15, "volume": 766647.0}, {"date": "2022-09-20", "close": 47.74, "volume": 714747.0}, {"date": "2022-09-21", "close": 46.56, "volume": 1018799.0}, {"date": "2022-09-22", "close": 45.25, "volume": 720182.0}, {"date": "2022-09-23", "close": 43.98, "volume": 869296.0}, {"date": "2022-09-26", "close": 42.09, "volume": 639639.0}, {"date": "2022-09-27", "close": 44.12, "volume": 711848.0}, {"date": "2022-09-28", "close": 45.81, "volume": 588419.0}, {"date": "2022-09-29", "close": 44.61, "volume": 704441.0}, {"date": "2022-09-30", "close": 44.61, "volume": 829128.0}, {"date": "2022-10-03", "close": 43.99, "volume": 730049.0}, {"date": "2022-10-04", "close": 47.49, "volume": 911258.0}, {"date": "2022-10-05", "close": 47.56, "volume": 651953.0}, {"date": "2022-10-06", "close": 48.39, "volume": 917212.0}, {"date": "2022-10-07", "close": 46.22, "volume": 768675.0}, {"date": "2022-10-10", "close": 46.32, "volume": 796799.0}, {"date": "2022-10-11", "close": 45.76, "volume": 862869.0}, {"date": "2022-10-12", "close": 45.92, "volume": 515210.0}, {"date": "2022-10-13", "close": 45.35, "volume": 742453.0}, {"date": "2022-10-14", "close": 42.53, "volume": 669270.0}, {"date": "2022-10-17", "close": 45.5, "volume": 795381.0}, {"date": "2022-10-18", "close": 47.88, "volume": 1033627.0}, {"date": "2022-10-19", "close": 47.16, "volume": 466951.0}, {"date": "2022-10-20", "close": 44.95, "volume": 940216.0}, {"date": "2022-10-21", "close": 45.37, "volume": 820743.0}, {"date": "2022-10-24", "close": 44.16, "volume": 1567430.0}, {"date": "2022-10-25", "close": 44.35, "volume": 1467291.0}, {"date": "2022-10-26", "close": 43.02, "volume": 1497761.0}, {"date": "2022-10-27", "close": 43.81, "volume": 1198673.0}, {"date": "2022-10-28", "close": 44.7, "volume": 745279.0}, {"date": "2022-10-31", "close": 45.97, "volume": 1204084.0}, {"date": "2022-11-01", "close": 46.18, "volume": 502865.0}, {"date": "2022-11-02", "close": 42.28, "volume": 710529.0}, {"date": "2022-11-03", "close": 40.88, "volume": 761074.0}, {"date": "2022-11-04", "close": 40.14, "volume": 1266698.0}, {"date": "2022-11-07", "close": 37.27, "volume": 2994871.0}, {"date": "2022-11-08", "close": 39.96, "volume": 2142207.0}, {"date": "2022-11-09", "close": 41.84, "volume": 1693879.0}, {"date": "2022-11-10", "close": 45.08, "volume": 1258933.0}, {"date": "2022-11-11", "close": 47.3, "volume": 2285342.0}, {"date": "2022-11-14", "close": 47.93, "volume": 1625900.0}, {"date": "2022-11-15", "close": 52.47, "volume": 2803814.0}, {"date": "2022-11-16", "close": 48.52, "volume": 1232398.0}, {"date": "2022-11-17", "close": 47.39, "volume": 1308271.0}, {"date": "2022-11-18", "close": 48.57, "volume": 1123346.0}, {"date": "2022-11-21", "close": 45.87, "volume": 688587.0}, {"date": "2022-11-22", "close": 44.83, "volume": 1378346.0}, {"date": "2022-11-23", "close": 45.1, "volume": 692480.0}, {"date": "2022-11-25", "close": 44.21, "volume": 333667.0}, {"date": "2022-11-28", "close": 43.13, "volume": 567209.0}, {"date": "2022-11-29", "close": 43.49, "volume": 648491.0}, {"date": "2022-11-30", "close": 46.34, "volume": 1336304.0}, {"date": "2022-12-01", "close": 49.88, "volume": 1650849.0}, {"date": "2022-12-02", "close": 50.1, "volume": 1099492.0}, {"date": "2022-12-05", "close": 47.74, "volume": 1026957.0}, {"date": "2022-12-06", "close": 44.73, "volume": 967174.0}, {"date": "2022-12-07", "close": 45.52, "volume": 1045820.0}, {"date": "2022-12-08", "close": 47.73, "volume": 902565.0}, {"date": "2022-12-09", "close": 49.52, "volume": 1353135.0}, {"date": "2022-12-12", "close": 52.55, "volume": 1250810.0}, {"date": "2022-12-13", "close": 53.03, "volume": 1678519.0}, {"date": "2022-12-14", "close": 52.94, "volume": 1096484.0}, {"date": "2022-12-15", "close": 52.24, "volume": 788021.0}, {"date": "2022-12-16", "close": 51.93, "volume": 983599.0}, {"date": "2022-12-19", "close": 51.83, "volume": 634010.0}, {"date": "2022-12-20", "close": 53.15, "volume": 746818.0}, {"date": "2022-12-21", "close": 53.34, "volume": 540755.0}, {"date": "2022-12-22", "close": 53.0, "volume": 1148362.0}, {"date": "2022-12-23", "close": 54.06, "volume": 537510.0}, {"date": "2022-12-27", "close": 53.74, "volume": 606160.0}, {"date": "2022-12-28", "close": 53.45, "volume": 710664.0}, {"date": "2022-12-29", "close": 56.46, "volume": 1244207.0}, {"date": "2022-12-30", "close": 55.93, "volume": 996244.0}, {"date": "2023-01-03", "close": 52.38, "volume": 1151768.0}, {"date": "2023-01-04", "close": 54.76, "volume": 818011.0}, {"date": "2023-01-05", "close": 53.59, "volume": 993243.0}, {"date": "2023-01-06", "close": 55.05, "volume": 819060.0}, {"date": "2023-01-09", "close": 57.5, "volume": 1267239.0}, {"date": "2023-01-10", "close": 60.1, "volume": 1164857.0}, {"date": "2023-01-11", "close": 59.94, "volume": 1144217.0}, {"date": "2023-01-12", "close": 60.56, "volume": 1141119.0}, {"date": "2023-01-13", "close": 62.57, "volume": 1209981.0}, {"date": "2023-01-17", "close": 64.59, "volume": 1198614.0}, {"date": "2023-01-18", "close": 61.27, "volume": 1947298.0}, {"date": "2023-01-19", "close": 60.23, "volume": 907430.0}, {"date": "2023-01-20", "close": 63.46, "volume": 935823.0}, {"date": "2023-01-23", "close": 63.86, "volume": 829712.0}, {"date": "2023-01-24", "close": 61.61, "volume": 3056826.0}, {"date": "2023-01-25", "close": 61.3, "volume": 1090345.0}, {"date": "2023-01-26", "close": 63.08, "volume": 1000488.0}, {"date": "2023-01-27", "close": 63.69, "volume": 1847639.0}, {"date": "2023-01-30", "close": 61.69, "volume": 446669.0}, {"date": "2023-01-31", "close": 64.04, "volume": 656328.0}, {"date": "2023-02-01", "close": 65.42, "volume": 1456234.0}, {"date": "2023-02-02", "close": 66.34, "volume": 1419071.0}, {"date": "2023-02-03", "close": 66.15, "volume": 764071.0}, {"date": "2023-02-06", "close": 65.78, "volume": 608656.0}, {"date": "2023-02-07", "close": 66.9, "volume": 774041.0}, {"date": "2023-02-08", "close": 65.06, "volume": 557985.0}, {"date": "2023-02-09", "close": 64.2, "volume": 844723.0}, {"date": "2023-02-10", "close": 63.39, "volume": 543113.0}, {"date": "2023-02-13", "close": 65.81, "volume": 922654.0}, {"date": "2023-02-14", "close": 66.56, "volume": 741900.0}, {"date": "2023-02-15", "close": 66.96, "volume": 760702.0}, {"date": "2023-02-16", "close": 60.28, "volume": 2576505.0}, {"date": "2023-02-17", "close": 57.84, "volume": 2399177.0}, {"date": "2023-02-21", "close": 57.56, "volume": 1524840.0}, {"date": "2023-02-22", "close": 57.59, "volume": 954490.0}, {"date": "2023-02-23", "close": 58.65, "volume": 1330957.0}, {"date": "2023-02-24", "close": 57.83, "volume": 1204668.0}, {"date": "2023-02-27", "close": 57.06, "volume": 2177791.0}, {"date": "2023-02-28", "close": 64.5, "volume": 4936592.0}, {"date": "2023-03-01", "close": 69.43, "volume": 2649511.0}, {"date": "2023-03-02", "close": 69.51, "volume": 1472928.0}, {"date": "2023-03-03", "close": 72.27, "volume": 1688856.0}, {"date": "2023-03-06", "close": 71.0, "volume": 1533658.0}, {"date": "2023-03-07", "close": 68.27, "volume": 1844913.0}, {"date": "2023-03-08", "close": 71.08, "volume": 1548069.0}, {"date": "2023-03-09", "close": 68.45, "volume": 1560530.0}, {"date": "2023-03-10", "close": 68.31, "volume": 1690277.0}, {"date": "2023-03-13", "close": 66.7, "volume": 1397194.0}, {"date": "2023-03-14", "close": 68.08, "volume": 1028798.0}, {"date": "2023-03-15", "close": 68.22, "volume": 1208045.0}, {"date": "2023-03-16", "close": 69.12, "volume": 1216419.0}, {"date": "2023-03-17", "close": 67.14, "volume": 1025363.0}, {"date": "2023-03-20", "close": 66.94, "volume": 802083.0}, {"date": "2023-03-21", "close": 69.45, "volume": 1313401.0}, {"date": "2023-03-22", "close": 68.6, "volume": 1385262.0}, {"date": "2023-03-23", "close": 68.63, "volume": 960932.0}, {"date": "2023-03-24", "close": 66.97, "volume": 1183655.0}, {"date": "2023-03-27", "close": 67.14, "volume": 733115.0}, {"date": "2023-03-28", "close": 69.0, "volume": 1081652.0}, {"date": "2023-03-29", "close": 71.05, "volume": 1858127.0}, {"date": "2023-03-30", "close": 72.91, "volume": 1765196.0}, {"date": "2023-03-31", "close": 75.8, "volume": 1765317.0}, {"date": "2023-04-03", "close": 74.9, "volume": 1263271.0}, {"date": "2023-04-04", "close": 73.01, "volume": 1254908.0}, {"date": "2023-04-05", "close": 71.4, "volume": 1741116.0}, {"date": "2023-04-06", "close": 70.92, "volume": 618917.0}, {"date": "2023-04-10", "close": 72.16, "volume": 928910.0}, {"date": "2023-04-11", "close": 73.82, "volume": 1044436.0}, {"date": "2023-04-12", "close": 71.22, "volume": 2621377.0}, {"date": "2023-04-13", "close": 73.03, "volume": 1888743.0}, {"date": "2023-04-14", "close": 70.23, "volume": 1909368.0}, {"date": "2023-04-17", "close": 69.15, "volume": 1958232.0}, {"date": "2023-04-18", "close": 68.54, "volume": 1863339.0}, {"date": "2023-04-19", "close": 62.59, "volume": 11105820.0}, {"date": "2023-04-20", "close": 65.76, "volume": 4084885.0}, {"date": "2023-04-21", "close": 65.53, "volume": 1366511.0}, {"date": "2023-04-24", "close": 65.65, "volume": 1054862.0}, {"date": "2023-04-25", "close": 63.49, "volume": 1558714.0}, {"date": "2023-04-26", "close": 62.66, "volume": 1067117.0}, {"date": "2023-04-27", "close": 66.0, "volume": 1047483.0}, {"date": "2023-04-28", "close": 67.77, "volume": 1072872.0}, {"date": "2023-05-01", "close": 68.4, "volume": 1315618.0}, {"date": "2023-05-02", "close": 65.91, "volume": 1105250.0}, {"date": "2023-05-03", "close": 65.83, "volume": 1398611.0}, {"date": "2023-05-04", "close": 58.81, "volume": 4254929.0}, {"date": "2023-05-05", "close": 62.19, "volume": 1212279.0}, {"date": "2023-05-08", "close": 61.67, "volume": 949144.0}, {"date": "2023-05-09", "close": 60.38, "volume": 1324523.0}, {"date": "2023-05-10", "close": 60.53, "volume": 1595674.0}, {"date": "2023-05-11", "close": 61.87, "volume": 1337199.0}, {"date": "2023-05-12", "close": 61.55, "volume": 1049724.0}, {"date": "2023-05-15", "close": 64.36, "volume": 848987.0}, {"date": "2023-05-16", "close": 63.62, "volume": 682269.0}, {"date": "2023-05-17", "close": 64.82, "volume": 997575.0}, {"date": "2023-05-18", "close": 65.46, "volume": 1273223.0}, {"date": "2023-05-19", "close": 65.23, "volume": 523135.0}, {"date": "2023-05-22", "close": 67.53, "volume": 922633.0}, {"date": "2023-05-23", "close": 66.92, "volume": 1019671.0}, {"date": "2023-05-24", "close": 64.98, "volume": 1027134.0}, {"date": "2023-05-25", "close": 63.86, "volume": 533242.0}, {"date": "2023-05-26", "close": 64.7, "volume": 463918.0}, {"date": "2023-05-30", "close": 63.46, "volume": 970247.0}, {"date": "2023-05-31", "close": 62.72, "volume": 1539629.0}, {"date": "2023-06-01", "close": 64.02, "volume": 953718.0}, {"date": "2023-06-02", "close": 65.7, "volume": 688481.0}, {"date": "2023-06-05", "close": 66.01, "volume": 614604.0}, {"date": "2023-06-06", "close": 67.11, "volume": 544180.0}, {"date": "2023-06-07", "close": 67.46, "volume": 800596.0}, {"date": "2023-06-08", "close": 66.74, "volume": 596488.0}, {"date": "2023-06-09", "close": 64.3, "volume": 956198.0}, {"date": "2023-06-12", "close": 62.3, "volume": 1768356.0}, {"date": "2023-06-13", "close": 64.55, "volume": 1400124.0}, {"date": "2023-06-14", "close": 65.05, "volume": 1237021.0}, {"date": "2023-06-15", "close": 63.79, "volume": 1049475.0}, {"date": "2023-06-16", "close": 63.5, "volume": 1192559.0}, {"date": "2023-06-20", "close": 63.17, "volume": 605998.0}, {"date": "2023-06-21", "close": 63.45, "volume": 881244.0}, {"date": "2023-06-22", "close": 62.86, "volume": 1150168.0}, {"date": "2023-06-23", "close": 61.74, "volume": 1700656.0}, {"date": "2023-06-26", "close": 60.03, "volume": 975200.0}, {"date": "2023-06-27", "close": 61.66, "volume": 796506.0}, {"date": "2023-06-28", "close": 64.17, "volume": 942645.0}, {"date": "2023-06-29", "close": 66.21, "volume": 1203658.0}, {"date": "2023-06-30", "close": 67.91, "volume": 912047.0}, {"date": "2023-07-03", "close": 67.68, "volume": 442525.0}, {"date": "2023-07-05", "close": 66.98, "volume": 981813.0}, {"date": "2023-07-06", "close": 64.84, "volume": 954583.0}, {"date": "2023-07-07", "close": 66.16, "volume": 560430.0}, {"date": "2023-07-10", "close": 68.19, "volume": 631793.0}, {"date": "2023-07-11", "close": 67.33, "volume": 845100.0}, {"date": "2023-07-12", "close": 68.3, "volume": 1353780.0}, {"date": "2023-07-13", "close": 69.35, "volume": 1505831.0}, {"date": "2023-07-14", "close": 67.13, "volume": 877088.0}, {"date": "2023-07-17", "close": 68.63, "volume": 1078475.0}, {"date": "2023-07-18", "close": 68.87, "volume": 761178.0}, {"date": "2023-07-19", "close": 68.87, "volume": 1584007.0}, {"date": "2023-07-20", "close": 68.18, "volume": 757633.0}, {"date": "2023-07-21", "close": 67.49, "volume": 945455.0}, {"date": "2023-07-24", "close": 66.69, "volume": 575528.0}, {"date": "2023-07-25", "close": 67.28, "volume": 882879.0}, {"date": "2023-07-26", "close": 67.34, "volume": 458418.0}, {"date": "2023-07-27", "close": 65.52, "volume": 768272.0}, {"date": "2023-07-28", "close": 66.62, "volume": 1719326.0}, {"date": "2023-07-31", "close": 68.99, "volume": 1168545.0}, {"date": "2023-08-01", "close": 68.57, "volume": 1190650.0}, {"date": "2023-08-02", "close": 63.76, "volume": 1782641.0}, {"date": "2023-08-03", "close": 65.3, "volume": 1908182.0}, {"date": "2023-08-04", "close": 64.44, "volume": 1201042.0}, {"date": "2023-08-07", "close": 65.62, "volume": 1158307.0}, {"date": "2023-08-08", "close": 64.82, "volume": 768926.0}, {"date": "2023-08-09", "close": 63.37, "volume": 725623.0}, {"date": "2023-08-10", "close": 62.32, "volume": 703418.0}, {"date": "2023-08-11", "close": 60.81, "volume": 800721.0}, {"date": "2023-08-14", "close": 60.31, "volume": 881727.0}, {"date": "2023-08-15", "close": 57.93, "volume": 1399260.0}, {"date": "2023-08-16", "close": 57.34, "volume": 1159754.0}, {"date": "2023-08-17", "close": 53.99, "volume": 2741860.0}, {"date": "2023-08-18", "close": 54.63, "volume": 1589224.0}, {"date": "2023-08-21", "close": 54.22, "volume": 1004860.0}, {"date": "2023-08-22", "close": 54.88, "volume": 1404964.0}, {"date": "2023-08-23", "close": 55.48, "volume": 1265564.0}, {"date": "2023-08-24", "close": 54.72, "volume": 869962.0}, {"date": "2023-08-25", "close": 55.76, "volume": 820800.0}, {"date": "2023-08-28", "close": 55.94, "volume": 1116328.0}, {"date": "2023-08-29", "close": 57.6, "volume": 1220064.0}, {"date": "2023-08-30", "close": 56.88, "volume": 620181.0}, {"date": "2023-08-31", "close": 56.79, "volume": 787661.0}, {"date": "2023-09-01", "close": 57.79, "volume": 631779.0}, {"date": "2023-09-05", "close": 56.93, "volume": 483501.0}, {"date": "2023-09-06", "close": 56.73, "volume": 732857.0}, {"date": "2023-09-07", "close": 56.78, "volume": 825945.0}, {"date": "2023-09-08", "close": 56.31, "volume": 626818.0}, {"date": "2023-09-11", "close": 56.55, "volume": 1101849.0}, {"date": "2023-09-12", "close": 55.49, "volume": 1171095.0}, {"date": "2023-09-13", "close": 53.45, "volume": 3454714.0}, {"date": "2023-09-14", "close": 59.31, "volume": 5222323.0}, {"date": "2023-09-15", "close": 58.72, "volume": 1475304.0}, {"date": "2023-09-18", "close": 58.4, "volume": 1218264.0}, {"date": "2023-09-19", "close": 58.02, "volume": 1176502.0}, {"date": "2023-09-20", "close": 57.03, "volume": 1110254.0}, {"date": "2023-09-21", "close": 55.08, "volume": 1370049.0}, {"date": "2023-09-22", "close": 54.41, "volume": 809528.0}, {"date": "2023-09-25", "close": 55.08, "volume": 637500.0}, {"date": "2023-09-26", "close": 54.6, "volume": 699820.0}, {"date": "2023-09-27", "close": 54.44, "volume": 881567.0}, {"date": "2023-09-28", "close": 54.88, "volume": 855430.0}, {"date": "2023-09-29", "close": 55.37, "volume": 1011654.0}, {"date": "2023-10-02", "close": 54.51, "volume": 1036613.0}, {"date": "2023-10-03", "close": 52.93, "volume": 1585539.0}, {"date": "2023-10-04", "close": 53.17, "volume": 1259022.0}, {"date": "2023-10-05", "close": 53.33, "volume": 877717.0}, {"date": "2023-10-06", "close": 55.0, "volume": 962259.0}, {"date": "2023-10-09", "close": 52.9, "volume": 856927.0}, {"date": "2023-10-10", "close": 53.38, "volume": 978084.0}, {"date": "2023-10-11", "close": 52.24, "volume": 1389974.0}, {"date": "2023-10-12", "close": 51.05, "volume": 1529963.0}, {"date": "2023-10-13", "close": 50.67, "volume": 1002861.0}, {"date": "2023-10-16", "close": 52.02, "volume": 1261138.0}, {"date": "2023-10-17", "close": 53.21, "volume": 1099511.0}, {"date": "2023-10-18", "close": 51.72, "volume": 864862.0}, {"date": "2023-10-19", "close": 52.31, "volume": 821195.0}, {"date": "2023-10-20", "close": 50.61, "volume": 1922434.0}, {"date": "2023-10-23", "close": 48.35, "volume": 1411666.0}, {"date": "2023-10-24", "close": 49.62, "volume": 1237290.0}, {"date": "2023-10-25", "close": 46.04, "volume": 2699464.0}, {"date": "2023-10-26", "close": 44.67, "volume": 1456138.0}, {"date": "2023-10-27", "close": 43.61, "volume": 1158978.0}, {"date": "2023-10-30", "close": 43.96, "volume": 982841.0}, {"date": "2023-10-31", "close": 44.52, "volume": 1039627.0}, {"date": "2023-11-01", "close": 45.45, "volume": 1037816.0}, {"date": "2023-11-02", "close": 47.88, "volume": 1497633.0}, {"date": "2023-11-03", "close": 48.41, "volume": 1192811.0}, {"date": "2023-11-06", "close": 46.57, "volume": 843844.0}, {"date": "2023-11-07", "close": 47.65, "volume": 2513218.0}, {"date": "2023-11-08", "close": 54.27, "volume": 3982479.0}, {"date": "2023-11-09", "close": 55.53, "volume": 2067979.0}, {"date": "2023-11-10", "close": 57.33, "volume": 1667785.0}, {"date": "2023-11-13", "close": 58.85, "volume": 1386857.0}, {"date": "2023-11-14", "close": 63.4, "volume": 2165913.0}, {"date": "2023-11-15", "close": 62.9, "volume": 1530251.0}, {"date": "2023-11-16", "close": 64.34, "volume": 1409396.0}, {"date": "2023-11-17", "close": 64.64, "volume": 1159280.0}, {"date": "2023-11-20", "close": 64.59, "volume": 1086645.0}, {"date": "2023-11-21", "close": 63.64, "volume": 965729.0}, {"date": "2023-11-22", "close": 63.83, "volume": 1017538.0}, {"date": "2023-11-24", "close": 63.8, "volume": 598542.0}, {"date": "2023-11-27", "close": 65.05, "volume": 1386867.0}, {"date": "2023-11-28", "close": 65.0, "volume": 840444.0}, {"date": "2023-11-29", "close": 66.23, "volume": 1390280.0}, {"date": "2023-11-30", "close": 65.82, "volume": 1226748.0}, {"date": "2023-12-01", "close": 67.48, "volume": 1156743.0}, {"date": "2023-12-04", "close": 66.55, "volume": 1013826.0}, {"date": "2023-12-05", "close": 66.3, "volume": 667060.0}, {"date": "2023-12-06", "close": 64.71, "volume": 1236958.0}, {"date": "2023-12-07", "close": 65.66, "volume": 610531.0}, {"date": "2023-12-08", "close": 67.4, "volume": 1600011.0}, {"date": "2023-12-11", "close": 67.15, "volume": 617752.0}, {"date": "2023-12-12", "close": 67.32, "volume": 717460.0}, {"date": "2023-12-13", "close": 67.65, "volume": 860014.0}, {"date": "2023-12-14", "close": 70.83, "volume": 4119572.0}, {"date": "2023-12-15", "close": 73.64, "volume": 4463432.0}, {"date": "2023-12-18", "close": 74.09, "volume": 942899.0}, {"date": "2023-12-19", "close": 73.5, "volume": 1251655.0}, {"date": "2023-12-20", "close": 74.0, "volume": 1365958.0}, {"date": "2023-12-21", "close": 74.54, "volume": 564370.0}, {"date": "2023-12-22", "close": 74.4, "volume": 736905.0}, {"date": "2023-12-26", "close": 74.16, "volume": 557712.0}, {"date": "2023-12-27", "close": 74.31, "volume": 812817.0}, {"date": "2023-12-28", "close": 74.71, "volume": 461160.0}, {"date": "2023-12-29", "close": 74.34, "volume": 573655.0}, {"date": "2024-01-02", "close": 73.36, "volume": 799928.0}, {"date": "2024-01-03", "close": 70.6, "volume": 1121024.0}, {"date": "2024-01-04", "close": 70.04, "volume": 1258626.0}, {"date": "2024-01-05", "close": 70.41, "volume": 698404.0}, {"date": "2024-01-08", "close": 73.06, "volume": 759184.0}, {"date": "2024-01-09", "close": 73.0, "volume": 545782.0}, {"date": "2024-01-10", "close": 72.94, "volume": 476913.0}, {"date": "2024-01-11", "close": 74.95, "volume": 915785.0}, {"date": "2024-01-12", "close": 74.72, "volume": 2158324.0}, {"date": "2024-01-16", "close": 73.54, "volume": 1202110.0}, {"date": "2024-01-17", "close": 73.45, "volume": 684709.0}, {"date": "2024-01-18", "close": 73.04, "volume": 1008576.0}, {"date": "2024-01-19", "close": 75.21, "volume": 939290.0}, {"date": "2024-01-22", "close": 74.93, "volume": 801616.0}, {"date": "2024-01-23", "close": 74.78, "volume": 635190.0}, {"date": "2024-01-24", "close": 73.96, "volume": 680957.0}, {"date": "2024-01-25", "close": 73.15, "volume": 757019.0}, {"date": "2024-01-26", "close": 74.53, "volume": 575379.0}, {"date": "2024-01-29", "close": 77.03, "volume": 849409.0}, {"date": "2024-01-30", "close": 75.05, "volume": 590637.0}, {"date": "2024-01-31", "close": 71.81, "volume": 1121068.0}, {"date": "2024-02-01", "close": 74.03, "volume": 649512.0}, {"date": "2024-02-02", "close": 75.96, "volume": 875050.0}, {"date": "2024-02-05", "close": 73.54, "volume": 538978.0}, {"date": "2024-02-06", "close": 74.41, "volume": 479843.0}, {"date": "2024-02-07", "close": 75.05, "volume": 573234.0}, {"date": "2024-02-08", "close": 75.99, "volume": 543220.0}, {"date": "2024-02-09", "close": 77.44, "volume": 1151158.0}, {"date": "2024-02-12", "close": 78.92, "volume": 1076175.0}, {"date": "2024-02-13", "close": 76.3, "volume": 895429.0}, {"date": "2024-02-14", "close": 77.26, "volume": 617922.0}, {"date": "2024-02-15", "close": 77.04, "volume": 860519.0}, {"date": "2024-02-16", "close": 77.49, "volume": 916099.0}, {"date": "2024-02-20", "close": 76.66, "volume": 1002594.0}, {"date": "2024-02-21", "close": 72.34, "volume": 1105220.0}, {"date": "2024-02-22", "close": 73.18, "volume": 863366.0}, {"date": "2024-02-23", "close": 75.01, "volume": 1262305.0}, {"date": "2024-02-26", "close": 72.79, "volume": 1738839.0}, {"date": "2024-02-27", "close": 76.83, "volume": 2812416.0}, {"date": "2024-02-28", "close": 85.9, "volume": 7626772.0}, {"date": "2024-02-29", "close": 82.22, "volume": 6245183.0}, {"date": "2024-03-01", "close": 83.54, "volume": 2935532.0}, {"date": "2024-03-04", "close": 81.02, "volume": 1710548.0}, {"date": "2024-03-05", "close": 79.86, "volume": 1055874.0}, {"date": "2024-03-06", "close": 80.9, "volume": 874466.0}, {"date": "2024-03-07", "close": 81.19, "volume": 1139493.0}, {"date": "2024-03-08", "close": 82.16, "volume": 1116537.0}, {"date": "2024-03-11", "close": 84.44, "volume": 1941243.0}, {"date": "2024-03-12", "close": 83.29, "volume": 1109108.0}, {"date": "2024-03-13", "close": 79.99, "volume": 1429112.0}, {"date": "2024-03-14", "close": 76.3, "volume": 1582161.0}, {"date": "2024-03-15", "close": 77.5, "volume": 1297244.0}, {"date": "2024-03-18", "close": 72.31, "volume": 5238625.0}, {"date": "2024-03-19", "close": 71.94, "volume": 1865608.0}, {"date": "2024-03-20", "close": 71.76, "volume": 1698695.0}, {"date": "2024-03-21", "close": 73.49, "volume": 2150756.0}, {"date": "2024-03-22", "close": 68.3, "volume": 2175238.0}, {"date": "2024-03-25", "close": 69.17, "volume": 1041049.0}, {"date": "2024-03-26", "close": 67.45, "volume": 2391639.0}, {"date": "2024-03-27", "close": 65.6, "volume": 1999420.0}, {"date": "2024-03-28", "close": 66.07, "volume": 1374012.0}, {"date": "2024-04-01", "close": 64.85, "volume": 986586.0}, {"date": "2024-04-02", "close": 67.11, "volume": 2021759.0}, {"date": "2024-04-03", "close": 69.09, "volume": 2667873.0}, {"date": "2024-04-04", "close": 65.8, "volume": 1363845.0}, {"date": "2024-04-05", "close": 67.46, "volume": 1278745.0}, {"date": "2024-04-08", "close": 68.39, "volume": 1211714.0}, {"date": "2024-04-09", "close": 69.61, "volume": 996254.0}, {"date": "2024-04-10", "close": 67.05, "volume": 1208322.0}, {"date": "2024-04-11", "close": 66.75, "volume": 1395499.0}, {"date": "2024-04-12", "close": 63.98, "volume": 1474741.0}, {"date": "2024-04-15", "close": 61.92, "volume": 1202965.0}, {"date": "2024-04-16", "close": 62.14, "volume": 1021856.0}, {"date": "2024-04-17", "close": 62.48, "volume": 1229247.0}, {"date": "2024-04-18", "close": 61.9, "volume": 1362513.0}, {"date": "2024-04-19", "close": 60.93, "volume": 1770387.0}, {"date": "2024-04-22", "close": 61.02, "volume": 1094987.0}, {"date": "2024-04-23", "close": 61.67, "volume": 823083.0}, {"date": "2024-04-24", "close": 60.99, "volume": 901270.0}, {"date": "2024-04-25", "close": 58.94, "volume": 1909052.0}, {"date": "2024-04-26", "close": 59.07, "volume": 1038614.0}, {"date": "2024-04-29", "close": 59.76, "volume": 1618392.0}, {"date": "2024-04-30", "close": 57.86, "volume": 1164431.0}, {"date": "2024-05-01", "close": 57.89, "volume": 1053692.0}, {"date": "2024-05-02", "close": 58.35, "volume": 900549.0}, {"date": "2024-05-03", "close": 59.38, "volume": 869064.0}, {"date": "2024-05-06", "close": 60.02, "volume": 1100649.0}, {"date": "2024-05-07", "close": 59.63, "volume": 1162105.0}, {"date": "2024-05-08", "close": 58.71, "volume": 2008240.0}, {"date": "2024-05-09", "close": 61.03, "volume": 4713007.0}, {"date": "2024-05-10", "close": 65.08, "volume": 3371652.0}, {"date": "2024-05-13", "close": 65.73, "volume": 1697528.0}, {"date": "2024-05-14", "close": 65.0, "volume": 2152727.0}, {"date": "2024-05-15", "close": 72.16, "volume": 3945414.0}, {"date": "2024-05-16", "close": 68.83, "volume": 1670561.0}, {"date": "2024-05-17", "close": 67.62, "volume": 912702.0}, {"date": "2024-05-20", "close": 68.82, "volume": 890814.0}, {"date": "2024-05-21", "close": 67.84, "volume": 869492.0}, {"date": "2024-05-22", "close": 66.6, "volume": 1109718.0}, {"date": "2024-05-23", "close": 64.06, "volume": 1464778.0}, {"date": "2024-05-24", "close": 68.29, "volume": 1564450.0}, {"date": "2024-05-28", "close": 67.01, "volume": 959230.0}, {"date": "2024-05-29", "close": 66.41, "volume": 548246.0}, {"date": "2024-05-30", "close": 65.62, "volume": 730039.0}, {"date": "2024-05-31", "close": 67.28, "volume": 875318.0}, {"date": "2024-06-03", "close": 70.15, "volume": 1439228.0}, {"date": "2024-06-04", "close": 70.54, "volume": 1020184.0}, {"date": "2024-06-05", "close": 70.8, "volume": 1014370.0}, {"date": "2024-06-06", "close": 69.72, "volume": 1149647.0}, {"date": "2024-06-07", "close": 72.53, "volume": 2260407.0}, {"date": "2024-06-10", "close": 73.24, "volume": 1138077.0}, {"date": "2024-06-11", "close": 73.35, "volume": 1150176.0}, {"date": "2024-06-12", "close": 72.77, "volume": 858368.0}, {"date": "2024-06-13", "close": 71.64, "volume": 1392745.0}, {"date": "2024-06-14", "close": 69.72, "volume": 1499609.0}, {"date": "2024-06-17", "close": 70.88, "volume": 1115282.0}, {"date": "2024-06-18", "close": 69.04, "volume": 1286908.0}, {"date": "2024-06-20", "close": 70.62, "volume": 967444.0}, {"date": "2024-06-21", "close": 71.14, "volume": 1448602.0}, {"date": "2024-06-24", "close": 70.74, "volume": 757168.0}, {"date": "2024-06-25", "close": 70.38, "volume": 728852.0}, {"date": "2024-06-26", "close": 71.75, "volume": 907916.0}, {"date": "2024-06-27", "close": 73.32, "volume": 949299.0}, {"date": "2024-06-28", "close": 73.35, "volume": 2069688.0}, {"date": "2024-07-01", "close": 73.84, "volume": 947596.0}, {"date": "2024-07-02", "close": 73.55, "volume": 762251.0}, {"date": "2024-07-03", "close": 72.85, "volume": 696518.0}, {"date": "2024-07-05", "close": 73.18, "volume": 957805.0}, {"date": "2024-07-08", "close": 73.36, "volume": 1099039.0}, {"date": "2024-07-09", "close": 72.13, "volume": 681654.0}, {"date": "2024-07-10", "close": 67.43, "volume": 2064851.0}, {"date": "2024-07-11", "close": 69.77, "volume": 1135261.0}, {"date": "2024-07-12", "close": 70.47, "volume": 706423.0}, {"date": "2024-07-15", "close": 71.99, "volume": 924866.0}, {"date": "2024-07-16", "close": 73.1, "volume": 951516.0}, {"date": "2024-07-17", "close": 70.78, "volume": 1169917.0}, {"date": "2024-07-18", "close": 66.71, "volume": 1999860.0}, {"date": "2024-07-19", "close": 66.33, "volume": 2364134.0}, {"date": "2024-07-22", "close": 68.88, "volume": 1265654.0}, {"date": "2024-07-23", "close": 69.02, "volume": 935570.0}, {"date": "2024-07-24", "close": 66.3, "volume": 1222655.0}, {"date": "2024-07-25", "close": 68.46, "volume": 947877.0}, {"date": "2024-07-26", "close": 69.53, "volume": 733468.0}, {"date": "2024-07-29", "close": 69.36, "volume": 934156.0}, {"date": "2024-07-30", "close": 68.92, "volume": 799476.0}, {"date": "2024-07-31", "close": 68.79, "volume": 853185.0}, {"date": "2024-08-01", "close": 65.02, "volume": 1348178.0}, {"date": "2024-08-02", "close": 62.71, "volume": 1745089.0}, {"date": "2024-08-05", "close": 61.26, "volume": 1578095.0}, {"date": "2024-08-06", "close": 62.51, "volume": 1025756.0}, {"date": "2024-08-07", "close": 63.53, "volume": 2451100.0}, {"date": "2024-08-08", "close": 70.7, "volume": 5625549.0}, {"date": "2024-08-09", "close": 71.38, "volume": 2152439.0}, {"date": "2024-08-12", "close": 72.97, "volume": 2169899.0}, {"date": "2024-08-13", "close": 76.03, "volume": 2557298.0}, {"date": "2024-08-14", "close": 80.17, "volume": 5136530.0}, {"date": "2024-08-15", "close": 81.87, "volume": 2699950.0}, {"date": "2024-08-16", "close": 81.49, "volume": 1996350.0}, {"date": "2024-08-19", "close": 81.67, "volume": 2340605.0}, {"date": "2024-08-20", "close": 79.16, "volume": 2102361.0}, {"date": "2024-08-21", "close": 78.92, "volume": 926941.0}, {"date": "2024-08-22", "close": 79.13, "volume": 1664749.0}, {"date": "2024-08-23", "close": 81.13, "volume": 798707.0}, {"date": "2024-08-26", "close": 81.15, "volume": 1570563.0}, {"date": "2024-08-27", "close": 81.23, "volume": 837688.0}, {"date": "2024-08-28", "close": 79.99, "volume": 975711.0}, {"date": "2024-08-29", "close": 82.32, "volume": 1344939.0}, {"date": "2024-08-30", "close": 83.1, "volume": 1026976.0}, {"date": "2024-09-03", "close": 79.18, "volume": 1063692.0}, {"date": "2024-09-04", "close": 77.3, "volume": 1470694.0}, {"date": "2024-09-05", "close": 77.5, "volume": 1141267.0}, {"date": "2024-09-06", "close": 75.71, "volume": 1085182.0}, {"date": "2024-09-09", "close": 76.12, "volume": 693424.0}, {"date": "2024-09-10", "close": 75.91, "volume": 810772.0}, {"date": "2024-09-11", "close": 77.58, "volume": 667206.0}, {"date": "2024-09-12", "close": 80.4, "volume": 846467.0}, {"date": "2024-09-13", "close": 82.92, "volume": 1482711.0}, {"date": "2024-09-16", "close": 83.35, "volume": 776913.0}, {"date": "2024-09-17", "close": 83.94, "volume": 830457.0}, {"date": "2024-09-18", "close": 83.58, "volume": 1004280.0}, {"date": "2024-09-19", "close": 85.89, "volume": 1672517.0}, {"date": "2024-09-20", "close": 86.9, "volume": 1397227.0}, {"date": "2024-09-23", "close": 86.52, "volume": 1157757.0}, {"date": "2024-09-24", "close": 86.99, "volume": 882126.0}, {"date": "2024-09-25", "close": 85.75, "volume": 852431.0}, {"date": "2024-09-26", "close": 85.98, "volume": 664069.0}, {"date": "2024-09-27", "close": 87.85, "volume": 811199.0}, {"date": "2024-09-30", "close": 88.6, "volume": 1149549.0}, {"date": "2024-10-01", "close": 88.26, "volume": 1066050.0}, {"date": "2024-10-02", "close": 88.91, "volume": 547610.0}, {"date": "2024-10-03", "close": 89.21, "volume": 1351918.0}, {"date": "2024-10-04", "close": 91.55, "volume": 1405383.0}, {"date": "2024-10-07", "close": 90.8, "volume": 646266.0}, {"date": "2024-10-08", "close": 91.94, "volume": 1165925.0}, {"date": "2024-10-09", "close": 93.51, "volume": 797494.0}, {"date": "2024-10-10", "close": 93.16, "volume": 1624927.0}, {"date": "2024-10-11", "close": 96.4, "volume": 809016.0}, {"date": "2024-10-14", "close": 94.15, "volume": 1018673.0}, {"date": "2024-10-15", "close": 94.13, "volume": 891881.0}, {"date": "2024-10-16", "close": 95.24, "volume": 1280880.0}, {"date": "2024-10-17", "close": 94.72, "volume": 604300.0}, {"date": "2024-10-18", "close": 95.71, "volume": 750910.0}, {"date": "2024-10-21", "close": 94.59, "volume": 838535.0}, {"date": "2024-10-22", "close": 92.94, "volume": 677980.0}, {"date": "2024-10-23", "close": 93.25, "volume": 595999.0}, {"date": "2024-10-24", "close": 93.74, "volume": 539445.0}, {"date": "2024-10-25", "close": 93.9, "volume": 499189.0}, {"date": "2024-10-28", "close": 92.0, "volume": 1156638.0}, {"date": "2024-10-29", "close": 90.66, "volume": 1281195.0}, {"date": "2024-10-30", "close": 91.13, "volume": 727270.0}, {"date": "2024-10-31", "close": 90.44, "volume": 776895.0}, {"date": "2024-11-01", "close": 90.55, "volume": 840857.0}, {"date": "2024-11-04", "close": 90.18, "volume": 713260.0}, {"date": "2024-11-05", "close": 90.01, "volume": 795063.0}, {"date": "2024-11-06", "close": 98.0, "volume": 2295548.0}, {"date": "2024-11-07", "close": 97.54, "volume": 1087588.0}, {"date": "2024-11-08", "close": 100.77, "volume": 2465121.0}, {"date": "2024-11-11", "close": 104.91, "volume": 2958068.0}, {"date": "2024-11-12", "close": 99.12, "volume": 4185182.0}, {"date": "2024-11-13", "close": 101.37, "volume": 2251979.0}, {"date": "2024-11-14", "close": 98.78, "volume": 1522012.0}, {"date": "2024-11-15", "close": 97.01, "volume": 1268335.0}, {"date": "2024-11-18", "close": 100.62, "volume": 4238410.0}, {"date": "2024-11-19", "close": 102.05, "volume": 10891210.0}, {"date": "2024-11-20", "close": 101.9, "volume": 2534457.0}, {"date": "2024-11-21", "close": 109.28, "volume": 3466430.0}, {"date": "2024-11-22", "close": 109.78, "volume": 1145658.0}, {"date": "2024-11-25", "close": 111.34, "volume": 1507766.0}, {"date": "2024-11-26", "close": 111.7, "volume": 1185058.0}, {"date": "2024-11-27", "close": 114.95, "volume": 1519483.0}, {"date": "2024-11-29", "close": 114.08, "volume": 482488.0}, {"date": "2024-12-02", "close": 112.75, "volume": 948192.0}, {"date": "2024-12-03", "close": 114.15, "volume": 1578537.0}, {"date": "2024-12-04", "close": 99.96, "volume": 7826193.0}, {"date": "2024-12-05", "close": 101.95, "volume": 3509301.0}, {"date": "2024-12-06", "close": 103.71, "volume": 1441919.0}, {"date": "2024-12-09", "close": 102.9, "volume": 2325564.0}, {"date": "2024-12-10", "close": 98.52, "volume": 2108701.0}, {"date": "2024-12-11", "close": 101.78, "volume": 3194778.0}, {"date": "2024-12-12", "close": 100.53, "volume": 1285601.0}, {"date": "2024-12-13", "close": 101.85, "volume": 1471074.0}, {"date": "2024-12-16", "close": 103.74, "volume": 1504983.0}, {"date": "2024-12-17", "close": 103.49, "volume": 1260439.0}, {"date": "2024-12-18", "close": 99.13, "volume": 2640462.0}, {"date": "2024-12-19", "close": 101.26, "volume": 1481214.0}, {"date": "2024-12-20", "close": 103.52, "volume": 2444195.0}, {"date": "2024-12-23", "close": 104.35, "volume": 1264263.0}, {"date": "2024-12-24", "close": 105.36, "volume": 367142.0}, {"date": "2024-12-26", "close": 107.1, "volume": 833460.0}, {"date": "2024-12-27", "close": 104.7, "volume": 718865.0}, {"date": "2024-12-30", "close": 104.85, "volume": 773274.0}, {"date": "2024-12-31", "close": 103.78, "volume": 895021.0}, {"date": "2025-01-02", "close": 108.34, "volume": 2498719.0}, {"date": "2025-01-03", "close": 109.14, "volume": 1325773.0}, {"date": "2025-01-06", "close": 106.59, "volume": 1156546.0}, {"date": "2025-01-07", "close": 105.91, "volume": 712007.0}, {"date": "2025-01-08", "close": 106.51, "volume": 625753.0}, {"date": "2025-01-10", "close": 104.48, "volume": 1022425.0}, {"date": "2025-01-13", "close": 102.34, "volume": 873308.0}, {"date": "2025-01-14", "close": 102.15, "volume": 806689.0}, {"date": "2025-01-15", "close": 101.84, "volume": 956574.0}, {"date": "2025-01-16", "close": 107.15, "volume": 1357586.0}, {"date": "2025-01-17", "close": 114.24, "volume": 2192606.0}, {"date": "2025-01-21", "close": 116.13, "volume": 2011944.0}, {"date": "2025-01-22", "close": 115.66, "volume": 2408028.0}, {"date": "2025-01-23", "close": 117.5, "volume": 909932.0}, {"date": "2025-01-24", "close": 116.76, "volume": 1041567.0}, {"date": "2025-01-27", "close": 114.71, "volume": 982981.0}, {"date": "2025-01-28", "close": 117.5, "volume": 1211783.0}, {"date": "2025-01-29", "close": 117.04, "volume": 1101269.0}, {"date": "2025-01-30", "close": 121.56, "volume": 1632118.0}, {"date": "2025-01-31", "close": 119.85, "volume": 859561.0}, {"date": "2025-02-03", "close": 119.22, "volume": 1115471.0}, {"date": "2025-02-04", "close": 118.17, "volume": 1040994.0}, {"date": "2025-02-05", "close": 120.25, "volume": 849332.0}, {"date": "2025-02-06", "close": 120.07, "volume": 768838.0}, {"date": "2025-02-07", "close": 121.03, "volume": 1057543.0}, {"date": "2025-02-10", "close": 122.42, "volume": 858544.0}, {"date": "2025-02-11", "close": 117.39, "volume": 942508.0}, {"date": "2025-02-12", "close": 116.82, "volume": 1274710.0}, {"date": "2025-02-13", "close": 119.39, "volume": 1450811.0}, {"date": "2025-02-14", "close": 121.28, "volume": 1094749.0}, {"date": "2025-02-18", "close": 125.66, "volume": 3610432.0}, {"date": "2025-02-19", "close": 103.7, "volume": 9835330.0}, {"date": "2025-02-20", "close": 98.89, "volume": 5471646.0}, {"date": "2025-02-21", "close": 94.99, "volume": 3892015.0}, {"date": "2025-02-24", "close": 96.99, "volume": 3847415.0}, {"date": "2025-02-25", "close": 96.54, "volume": 2549938.0}, {"date": "2025-02-26", "close": 96.45, "volume": 2658464.0}, {"date": "2025-02-27", "close": 97.5, "volume": 2035133.0}, {"date": "2025-02-28", "close": 98.75, "volume": 2224512.0}, {"date": "2025-03-03", "close": 96.21, "volume": 1799406.0}, {"date": "2025-03-04", "close": 93.6, "volume": 1908127.0}, {"date": "2025-03-05", "close": 94.63, "volume": 1314243.0}, {"date": "2025-03-06", "close": 89.18, "volume": 2139519.0}, {"date": "2025-03-07", "close": 89.74, "volume": 1993487.0}, {"date": "2025-03-10", "close": 89.22, "volume": 1899243.0}, {"date": "2025-03-11", "close": 88.88, "volume": 1739695.0}, {"date": "2025-03-12", "close": 90.33, "volume": 1379856.0}, {"date": "2025-03-13", "close": 84.27, "volume": 2964320.0}, {"date": "2025-03-14", "close": 84.5, "volume": 2471282.0}, {"date": "2025-03-17", "close": 87.2, "volume": 1859963.0}, {"date": "2025-03-18", "close": 86.07, "volume": 1760011.0}, {"date": "2025-03-19", "close": 88.25, "volume": 1645036.0}, {"date": "2025-03-20", "close": 87.48, "volume": 857918.0}, {"date": "2025-03-21", "close": 88.56, "volume": 1268749.0}, {"date": "2025-03-24", "close": 88.15, "volume": 1357182.0}, {"date": "2025-03-25", "close": 86.69, "volume": 2018150.0}, {"date": "2025-03-26", "close": 86.19, "volume": 976917.0}, {"date": "2025-03-27", "close": 86.48, "volume": 1258371.0}, {"date": "2025-03-28", "close": 84.58, "volume": 1283493.0}, {"date": "2025-03-31", "close": 81.71, "volume": 1674936.0}, {"date": "2025-04-01", "close": 83.68, "volume": 1886074.0}, {"date": "2025-04-02", "close": 85.82, "volume": 1408174.0}, {"date": "2025-04-03", "close": 79.29, "volume": 3044431.0}, {"date": "2025-04-04", "close": 72.5, "volume": 4270712.0}, {"date": "2025-04-07", "close": 74.75, "volume": 3405082.0}, {"date": "2025-04-08", "close": 73.57, "volume": 2546565.0}, {"date": "2025-04-09", "close": 83.36, "volume": 2867559.0}, {"date": "2025-04-10", "close": 78.85, "volume": 1352389.0}, {"date": "2025-04-11", "close": 78.09, "volume": 1197486.0}, {"date": "2025-04-14", "close": 76.5, "volume": 1448030.0}, {"date": "2025-04-15", "close": 78.07, "volume": 958488.0}, {"date": "2025-04-16", "close": 77.44, "volume": 1052409.0}, {"date": "2025-04-17", "close": 76.74, "volume": 868297.0}, {"date": "2025-04-21", "close": 74.93, "volume": 1113969.0}, {"date": "2025-04-22", "close": 77.0, "volume": 717764.0}, {"date": "2025-04-23", "close": 80.22, "volume": 1544802.0}, {"date": "2025-04-24", "close": 80.63, "volume": 1852719.0}, {"date": "2025-04-25", "close": 80.28, "volume": 1361552.0}, {"date": "2025-04-28", "close": 79.66, "volume": 1874891.0}, {"date": "2025-04-29", "close": 89.86, "volume": 4277207.0}, {"date": "2025-04-30", "close": 81.8, "volume": 9147593.0}, {"date": "2025-05-01", "close": 81.73, "volume": 8973414.0}, {"date": "2025-05-02", "close": 82.36, "volume": 3125981.0}, {"date": "2025-05-05", "close": 82.64, "volume": 2877958.0}, {"date": "2025-05-06", "close": 82.93, "volume": 1372143.0}, {"date": "2025-05-07", "close": 83.26, "volume": 1172493.0}, {"date": "2025-05-08", "close": 85.43, "volume": 2643868.0}, {"date": "2025-05-09", "close": 85.53, "volume": 1222031.0}, {"date": "2025-05-12", "close": 90.07, "volume": 2279736.0}, {"date": "2025-05-13", "close": 92.1, "volume": 1605272.0}, {"date": "2025-05-14", "close": 92.14, "volume": 1052703.0}, {"date": "2025-05-15", "close": 89.0, "volume": 1873154.0}, {"date": "2025-05-16", "close": 90.7, "volume": 1151257.0}, {"date": "2025-05-19", "close": 89.99, "volume": 780299.0}, {"date": "2025-05-20", "close": 90.26, "volume": 1228179.0}, {"date": "2025-05-21", "close": 87.34, "volume": 1015296.0}, {"date": "2025-05-22", "close": 87.54, "volume": 926976.0}, {"date": "2025-05-23", "close": 89.09, "volume": 1109902.0}, {"date": "2025-05-27", "close": 90.98, "volume": 1102471.0}, {"date": "2025-05-28", "close": 90.67, "volume": 697321.0}, {"date": "2025-05-29", "close": 92.59, "volume": 1705397.0}, {"date": "2025-05-30", "close": 94.79, "volume": 3035111.0}, {"date": "2025-06-02", "close": 94.91, "volume": 2458981.0}, {"date": "2025-06-03", "close": 95.18, "volume": 1477864.0}, {"date": "2025-06-04", "close": 94.15, "volume": 1699186.0}, {"date": "2025-06-05", "close": 94.19, "volume": 2172928.0}, {"date": "2025-06-06", "close": 94.4, "volume": 1104140.0}, {"date": "2025-06-09", "close": 95.61, "volume": 1425501.0}, {"date": "2025-06-10", "close": 94.99, "volume": 1021115.0}, {"date": "2025-06-11", "close": 95.53, "volume": 903477.0}, {"date": "2025-06-12", "close": 93.31, "volume": 761301.0}, {"date": "2025-06-13", "close": 88.72, "volume": 1798368.0}, {"date": "2025-06-16", "close": 91.48, "volume": 1031648.0}, {"date": "2025-06-17", "close": 92.03, "volume": 1378844.0}, {"date": "2025-06-18", "close": 91.82, "volume": 1119117.0}, {"date": "2025-06-20", "close": 92.25, "volume": 1278813.0}, {"date": "2025-06-23", "close": 93.55, "volume": 1080251.0}, {"date": "2025-06-24", "close": 97.14, "volume": 1550011.0}, {"date": "2025-06-25", "close": 96.45, "volume": 919856.0}, {"date": "2025-06-26", "close": 98.04, "volume": 1329049.0}, {"date": "2025-06-27", "close": 98.22, "volume": 1223647.0}, {"date": "2025-06-30", "close": 99.11, "volume": 862245.0}, {"date": "2025-07-01", "close": 97.68, "volume": 1183538.0}, {"date": "2025-07-02", "close": 98.54, "volume": 1290788.0}, {"date": "2025-07-03", "close": 101.8, "volume": 1163430.0}, {"date": "2025-07-07", "close": 103.27, "volume": 1702857.0}, {"date": "2025-07-08", "close": 102.56, "volume": 979484.0}, {"date": "2025-07-09", "close": 104.54, "volume": 2234606.0}, {"date": "2025-07-10", "close": 103.64, "volume": 1147411.0}, {"date": "2025-07-11", "close": 100.93, "volume": 972478.0}, {"date": "2025-07-14", "close": 103.26, "volume": 990066.0}, {"date": "2025-07-15", "close": 102.26, "volume": 1139768.0}, {"date": "2025-07-16", "close": 103.32, "volume": 1047991.0}, {"date": "2025-07-17", "close": 106.11, "volume": 1452198.0}, {"date": "2025-07-18", "close": 106.56, "volume": 789934.0}, {"date": "2025-07-21", "close": 105.86, "volume": 1139671.0}, {"date": "2025-07-22", "close": 106.79, "volume": 1141177.0}, {"date": "2025-07-23", "close": 106.7, "volume": 1255672.0}, {"date": "2025-07-24", "close": 104.8, "volume": 953978.0}, {"date": "2025-07-25", "close": 106.81, "volume": 1057791.0}, {"date": "2025-07-28", "close": 106.36, "volume": 1010394.0}, {"date": "2025-07-29", "close": 104.65, "volume": 744126.0}, {"date": "2025-07-30", "close": 104.07, "volume": 898372.0}, {"date": "2025-07-31", "close": 103.0, "volume": 1285058.0}, {"date": "2025-08-01", "close": 101.94, "volume": 1096923.0}, {"date": "2025-08-04", "close": 102.2, "volume": 2211043.0}, {"date": "2025-08-05", "close": 86.43, "volume": 12672930.0}, {"date": "2025-08-06", "close": 82.2, "volume": 5204809.0}, {"date": "2025-08-07", "close": 83.32, "volume": 2957347.0}, {"date": "2025-08-08", "close": 81.61, "volume": 2384777.0}, {"date": "2025-08-11", "close": 82.98, "volume": 2717370.0}, {"date": "2025-08-12", "close": 86.98, "volume": 2460946.0}, {"date": "2025-08-13", "close": 90.09, "volume": 2274018.0}, {"date": "2025-08-14", "close": 89.11, "volume": 1289273.0}, {"date": "2025-08-15", "close": 90.85, "volume": 2311949.0}, {"date": "2025-08-18", "close": 90.18, "volume": 2322176.0}, {"date": "2025-08-19", "close": 90.25, "volume": 1613602.0}, {"date": "2025-08-20", "close": 90.5, "volume": 1887402.0}, {"date": "2025-08-21", "close": 88.75, "volume": 1174084.0}, {"date": "2025-08-22", "close": 91.13, "volume": 1183721.0}, {"date": "2025-08-25", "close": 90.44, "volume": 1300396.0}, {"date": "2025-08-26", "close": 89.47, "volume": 1320310.0}, {"date": "2025-08-27", "close": 90.31, "volume": 1012287.0}, {"date": "2025-08-28", "close": 91.53, "volume": 993194.0}, {"date": "2025-08-29", "close": 90.43, "volume": 1293895.0}, {"date": "2025-09-02", "close": 89.14, "volume": 1065668.0}, {"date": "2025-09-03", "close": 88.3, "volume": 1362307.0}, {"date": "2025-09-04", "close": 87.52, "volume": 1348471.0}, {"date": "2025-09-05", "close": 87.59, "volume": 1403260.0}, {"date": "2025-09-08", "close": 87.31, "volume": 1316587.0}, {"date": "2025-09-09", "close": 87.25, "volume": 1020756.0}, {"date": "2025-09-10", "close": 85.6, "volume": 1511331.0}, {"date": "2025-09-11", "close": 86.93, "volume": 1150062.0}, {"date": "2025-09-12", "close": 87.4, "volume": 1315750.0}, {"date": "2025-09-15", "close": 85.96, "volume": 1386095.0}, {"date": "2025-09-16", "close": 86.32, "volume": 1036527.0}, {"date": "2025-09-17", "close": 86.82, "volume": 1233047.0}, {"date": "2025-09-18", "close": 86.3, "volume": 1355771.0}, {"date": "2025-09-19", "close": 86.89, "volume": 1994121.0}, {"date": "2025-09-22", "close": 85.68, "volume": 2619485.0}, {"date": "2025-09-23", "close": 83.78, "volume": 1754107.0}, {"date": "2025-09-24", "close": 80.93, "volume": 3253718.0}, {"date": "2025-09-25", "close": 79.78, "volume": 4374701.0}, {"date": "2025-09-26", "close": 79.12, "volume": 1826233.0}, {"date": "2025-09-29", "close": 79.02, "volume": 2395730.0}, {"date": "2025-09-30", "close": 77.4, "volume": 4328688.0}, {"date": "2025-10-01", "close": 76.89, "volume": 1596167.0}, {"date": "2025-10-02", "close": 78.8, "volume": 2140350.0}, {"date": "2025-10-03", "close": 76.86, "volume": 2257052.0}, {"date": "2025-10-06", "close": 78.66, "volume": 1652554.0}, {"date": "2025-10-07", "close": 78.1, "volume": 2003433.0}, {"date": "2025-10-08", "close": 79.5, "volume": 1671310.0}, {"date": "2025-10-09", "close": 79.37, "volume": 2293014.0}, {"date": "2025-10-10", "close": 77.23, "volume": 1827358.0}, {"date": "2025-10-13", "close": 76.49, "volume": 1512833.0}, {"date": "2025-10-14", "close": 77.78, "volume": 1874719.0}, {"date": "2025-10-15", "close": 75.51, "volume": 2320392.0}, {"date": "2025-10-16", "close": 74.08, "volume": 2414111.0}, {"date": "2025-10-17", "close": 73.88, "volume": 1492446.0}, {"date": "2025-10-20", "close": 75.93, "volume": 1151855.0}, {"date": "2025-10-21", "close": 76.91, "volume": 1640283.0}, {"date": "2025-10-22", "close": 75.39, "volume": 1833227.0}, {"date": "2025-10-23", "close": 75.99, "volume": 1189148.0}, {"date": "2025-10-24", "close": 76.26, "volume": 923838.0}, {"date": "2025-10-27", "close": 76.76, "volume": 1228817.0}, {"date": "2025-10-28", "close": 75.15, "volume": 2018759.0}, {"date": "2025-10-29", "close": 70.01, "volume": 6657679.0}, {"date": "2025-10-30", "close": 66.31, "volume": 4201606.0}, {"date": "2025-10-31", "close": 69.1, "volume": 2289383.0}, {"date": "2025-11-03", "close": 68.38, "volume": 2021283.0}, {"date": "2025-11-04", "close": 66.74, "volume": 2692967.0}, {"date": "2025-11-05", "close": 67.16, "volume": 2985679.0}, {"date": "2025-11-06", "close": 66.82, "volume": 5559024.0}, {"date": "2025-11-07", "close": 66.15, "volume": 4253482.0}, {"date": "2025-11-10", "close": 70.93, "volume": 3753675.0}, {"date": "2025-11-11", "close": 71.4, "volume": 2883273.0}, {"date": "2025-11-12", "close": 73.18, "volume": 3767695.0}, {"date": "2025-11-13", "close": 72.26, "volume": 3611939.0}, {"date": "2025-11-14", "close": 69.88, "volume": 2116220.0}, {"date": "2025-11-17", "close": 67.65, "volume": 1878478.0}, {"date": "2025-11-18", "close": 66.12, "volume": 2563581.0}, {"date": "2025-11-19", "close": 65.58, "volume": 2172159.0}, {"date": "2025-11-20", "close": 65.6, "volume": 2213914.0}, {"date": "2025-11-21", "close": 69.01, "volume": 1917199.0}, {"date": "2025-11-24", "close": 69.62, "volume": 2009828.0}, {"date": "2025-11-25", "close": 70.15, "volume": 1005843.0}, {"date": "2025-11-26", "close": 70.17, "volume": 880162.0}, {"date": "2025-11-28", "close": 73.78, "volume": 1252600.0}, {"date": "2025-12-01", "close": 72.95, "volume": 1465855.0}, {"date": "2025-12-02", "close": 70.79, "volume": 2083835.0}, {"date": "2025-12-03", "close": 70.09, "volume": 1935511.0}, {"date": "2025-12-04", "close": 69.36, "volume": 1672090.0}, {"date": "2025-12-05", "close": 68.88, "volume": 1251058.0}, {"date": "2025-12-08", "close": 66.79, "volume": 1780587.0}, {"date": "2025-12-09", "close": 66.9, "volume": 1504077.0}, {"date": "2025-12-10", "close": 68.82, "volume": 1340298.0}, {"date": "2025-12-11", "close": 68.99, "volume": 1446798.0}, {"date": "2025-12-12", "close": 68.75, "volume": 1186567.0}, {"date": "2025-12-15", "close": 66.12, "volume": 1736494.0}, {"date": "2025-12-16", "close": 65.62, "volume": 1998371.0}, {"date": "2025-12-17", "close": 64.53, "volume": 1386679.0}, {"date": "2025-12-18", "close": 64.43, "volume": 1298153.0}, {"date": "2025-12-19", "close": 64.07, "volume": 2204089.0}, {"date": "2025-12-22", "close": 65.0, "volume": 1644593.0}, {"date": "2025-12-23", "close": 64.78, "volume": 1543776.0}, {"date": "2025-12-24", "close": 65.1, "volume": 805808.0}, {"date": "2025-12-26", "close": 65.23, "volume": 897077.0}, {"date": "2025-12-29", "close": 65.55, "volume": 1681628.0}, {"date": "2025-12-30", "close": 64.43, "volume": 1476252.0}, {"date": "2025-12-31", "close": 62.97, "volume": 1480758.0}, {"date": "2026-01-02", "close": 62.68, "volume": 2325540.0}, {"date": "2026-01-05", "close": 63.96, "volume": 2366609.0}, {"date": "2026-01-06", "close": 65.88, "volume": 1196674.0}, {"date": "2026-01-07", "close": 65.59, "volume": 1507604.0}, {"date": "2026-01-08", "close": 66.09, "volume": 2838261.0}, {"date": "2026-01-09", "close": 66.88, "volume": 2199410.0}, {"date": "2026-01-12", "close": 65.62, "volume": 1765972.0}, {"date": "2026-01-13", "close": 65.51, "volume": 2601447.0}, {"date": "2026-01-14", "close": 67.11, "volume": 2447653.0}, {"date": "2026-01-15", "close": 65.91, "volume": 1608559.0}, {"date": "2026-01-16", "close": 64.41, "volume": 1703251.0}, {"date": "2026-01-20", "close": 62.04, "volume": 1578369.0}, {"date": "2026-01-21", "close": 64.0, "volume": 2235318.0}, {"date": "2026-01-22", "close": 66.0, "volume": 1947508.0}, {"date": "2026-01-23", "close": 66.21, "volume": 1541998.0}, {"date": "2026-01-26", "close": 64.2, "volume": 1573087.0}, {"date": "2026-01-27", "close": 61.46, "volume": 1842456.0}, {"date": "2026-01-28", "close": 59.98, "volume": 2854338.0}, {"date": "2026-01-29", "close": 59.4, "volume": 2588921.0}, {"date": "2026-01-30", "close": 59.04, "volume": 1547953.0}, {"date": "2026-02-02", "close": 58.5, "volume": 2710577.0}, {"date": "2026-02-03", "close": 54.12, "volume": 4518173.0}, {"date": "2026-02-04", "close": 58.21, "volume": 4091920.0}, {"date": "2026-02-05", "close": 58.08, "volume": 2238966.0}, {"date": "2026-02-06", "close": 59.28, "volume": 1966552.0}, {"date": "2026-02-09", "close": 58.61, "volume": 1231161.0}, {"date": "2026-02-10", "close": 59.81, "volume": 1190487.0}, {"date": "2026-02-11", "close": 58.74, "volume": 2857140.0}, {"date": "2026-02-12", "close": 54.57, "volume": 2518932.0}, {"date": "2026-02-13", "close": 55.01, "volume": 1885356.0}, {"date": "2026-02-17", "close": 56.26, "volume": 1097895.0}, {"date": "2026-02-18", "close": 59.14, "volume": 1901555.0}, {"date": "2026-02-19", "close": 58.49, "volume": 2031670.0}, {"date": "2026-02-20", "close": 58.49, "volume": 1610467.0}, {"date": "2026-02-23", "close": 57.47, "volume": 2376927.0}, {"date": "2026-02-24", "close": 58.31, "volume": 1715660.0}, {"date": "2026-02-25", "close": 57.37, "volume": 3233661.0}, {"date": "2026-02-26", "close": 48.41, "volume": 8303617.0}, {"date": "2026-02-27", "close": 44.07, "volume": 6850974.0}, {"date": "2026-03-02", "close": 46.94, "volume": 5670007.0}, {"date": "2026-03-03", "close": 49.89, "volume": 3904368.0}, {"date": "2026-03-04", "close": 47.46, "volume": 4021715.0}, {"date": "2026-03-05", "close": 49.0, "volume": 3481428.0}, {"date": "2026-03-06", "close": 47.87, "volume": 1920274.0}, {"date": "2026-03-09", "close": 47.24, "volume": 1375492.0}, {"date": "2026-03-10", "close": 46.88, "volume": 1515603.0}, {"date": "2026-03-11", "close": 47.23, "volume": 1876834.0}, {"date": "2026-03-12", "close": 43.91, "volume": 2005335.0}, {"date": "2026-03-13", "close": 43.33, "volume": 1675946.0}, {"date": "2026-03-16", "close": 44.6, "volume": 1523097.0}, {"date": "2026-03-17", "close": 45.07, "volume": 1865732.0}, {"date": "2026-03-18", "close": 43.98, "volume": 1416799.0}, {"date": "2026-03-19", "close": 41.95, "volume": 2490123.0}, {"date": "2026-03-20", "close": 41.17, "volume": 2787608.0}, {"date": "2026-03-23", "close": 44.03, "volume": 2809602.0}, {"date": "2026-03-24", "close": 52.5, "volume": 7136345.0}, {"date": "2026-03-25", "close": 48.86, "volume": 2726993.0}, {"date": "2026-03-26", "close": 48.41, "volume": 2618678.0}, {"date": "2026-03-27", "close": 44.48, "volume": 3228362.0}, {"date": "2026-03-30", "close": 43.62, "volume": 1881096.0}, {"date": "2026-03-31", "close": 43.73, "volume": 2741909.0}, {"date": "2026-04-01", "close": 42.61, "volume": 2195347.0}, {"date": "2026-04-02", "close": 42.76, "volume": 1098394.0}, {"date": "2026-04-06", "close": 42.24, "volume": 1008749.0}, {"date": "2026-04-07", "close": 40.27, "volume": 1720652.0}, {"date": "2026-04-08", "close": 42.15, "volume": 2005713.0}, {"date": "2026-04-09", "close": 42.23, "volume": 1747165.0}, {"date": "2026-04-10", "close": 44.18, "volume": 1921116.0}, {"date": "2026-04-13", "close": 45.47, "volume": 1220018.0}, {"date": "2026-04-14", "close": 46.78, "volume": 1212858.0}, {"date": "2026-04-15", "close": 48.01, "volume": 1296513.0}, {"date": "2026-04-16", "close": 48.45, "volume": 1129438.0}, {"date": "2026-04-17", "close": 49.66, "volume": 1294692.0}, {"date": "2026-04-20", "close": 49.32, "volume": 1576685.0}, {"date": "2026-04-21", "close": 48.61, "volume": 1014523.0}, {"date": "2026-04-22", "close": 51.22, "volume": 1783187.0}, {"date": "2026-04-23", "close": 46.25, "volume": 2385786.0}, {"date": "2026-04-24", "close": 45.29, "volume": 1678068.0}, {"date": "2026-04-27", "close": 45.0, "volume": 1165436.0}, {"date": "2026-04-28", "close": 46.23, "volume": 1374638.0}, {"date": "2026-04-29", "close": 45.09, "volume": 1644082.0}, {"date": "2026-04-30", "close": 44.28, "volume": 1397229.0}, {"date": "2026-05-01", "close": 45.21, "volume": 1299655.0}, {"date": "2026-05-04", "close": 43.99, "volume": 2036279.0}, {"date": "2026-05-05", "close": 40.97, "volume": 3271477.0}, {"date": "2026-05-06", "close": 42.88, "volume": 2746176.0}, {"date": "2026-05-07", "close": 46.85, "volume": 2888905.0}, {"date": "2026-05-08", "close": 42.58, "volume": 1767577.0}, {"date": "2026-05-11", "close": 41.47, "volume": 2076101.0}, {"date": "2026-05-12", "close": 40.78, "volume": 1965591.0}, {"date": "2026-05-13", "close": 40.87, "volume": 2138239.0}, {"date": "2026-05-14", "close": 42.02, "volume": 1284957.0}, {"date": "2026-05-15", "close": 42.02, "volume": 1090828.0}, {"date": "2026-05-18", "close": 42.5, "volume": 1427734.0}, {"date": "2026-05-19", "close": 40.99, "volume": 1487256.0}, {"date": "2026-05-20", "close": 42.2, "volume": 1517751.0}, {"date": "2026-05-21", "close": 43.53, "volume": 1225434.0}, {"date": "2026-05-22", "close": 43.24, "volume": 1006811.0}, {"date": "2026-05-26", "close": 42.79, "volume": 724468.0}, {"date": "2026-05-27", "close": 42.95, "volume": 933983.0}, {"date": "2026-05-28", "close": 43.83, "volume": 1055313.0}, {"date": "2026-05-29", "close": 44.56, "volume": 1405150.0}, {"date": "2026-06-01", "close": 45.21, "volume": 1508464.0}, {"date": "2026-06-02", "close": 43.29, "volume": 1324476.0}, {"date": "2026-06-03", "close": 40.22, "volume": 1808727.0}, {"date": "2026-06-04", "close": 39.29, "volume": 1820907.0}, {"date": "2026-06-05", "close": 38.08, "volume": 2394632.0}, {"date": "2026-06-08", "close": 37.66, "volume": 1499152.0}, {"date": "2026-06-09", "close": 38.11, "volume": 1843036.0}, {"date": "2026-06-10", "close": 35.63, "volume": 2407867.0}, {"date": "2026-06-11", "close": 39.45, "volume": 2481349.0}, {"date": "2026-06-12", "close": 41.18, "volume": 2108496.0}, {"date": "2026-06-15", "close": 39.94, "volume": 1818348.0}, {"date": "2026-06-16", "close": 41.3, "volume": 1691645.0}, {"date": "2026-06-17", "close": 39.17, "volume": 1567076.0}, {"date": "2026-06-18", "close": 39.4, "volume": 2845622.0}, {"date": "2026-06-22", "close": 38.57, "volume": 1564714.0}, {"date": "2026-06-23", "close": 38.67, "volume": 1522025.0}, {"date": "2026-06-24", "close": 44.22, "volume": 2908094.0}, {"date": "2026-06-25", "close": 43.78, "volume": 2034937.0}, {"date": "2026-06-26", "close": 47.65, "volume": 3651653.0}, {"date": "2026-06-29", "close": 48.23, "volume": 1649339.0}, {"date": "2026-06-30", "close": 48.64, "volume": 1604080.0}, {"date": "2026-07-01", "close": 49.2, "volume": 1301421.0}, {"date": "2026-07-02", "close": 51.35, "volume": 1142544.0}, {"date": "2026-07-06", "close": 51.38, "volume": 1170906.0}, {"date": "2026-07-07", "close": 51.16, "volume": 878948.0}, {"date": "2026-07-08", "close": 47.82, "volume": 1924798.0}, {"date": "2026-07-09", "close": 49.29, "volume": 1080968.0}, {"date": "2026-07-10", "close": 50.81, "volume": 799318.0}, {"date": "2026-07-13", "close": 49.23, "volume": 956532.0}, {"date": "2026-07-14", "close": 50.01, "volume": 849100.0}, {"date": "2026-07-15", "close": 51.01, "volume": 1558419.0}, {"date": "2026-07-16", "close": 51.65, "volume": 1199836.0}, {"date": "2026-07-17", "close": 50.31, "volume": 849145.0}, {"date": "2026-07-20", "close": 50.87, "volume": 774043.0}, {"date": "2026-07-21", "close": 49.11, "volume": 700274.0}, {"date": "2026-07-22", "close": 48.22, "volume": 718328.0}, {"date": "2026-07-23", "close": 46.33, "volume": 902270.0}, {"date": "2026-07-24", "close": 48.35, "volume": 770021.0}, {"date": "2026-07-27", "close": 49.97, "volume": 674757.0}, {"date": "2026-07-28", "close": 54.84, "volume": 1886402.0}, {"date": "2026-07-29", "close": 56.05, "volume": 1229321.0}, {"date": "2026-07-30", "close": 53.73, "volume": 1205521.0}, {"date": "2026-07-31", "close": 53.0, "volume": 861153.0}, {"date": "2026-08-03", "close": 54.28, "volume": 1167869.0}, {"date": "2026-08-04", "close": 55.61, "volume": 1338847.0}, {"date": "2026-08-05", "close": 53.38, "volume": 1441730.0}, {"date": "2026-08-06", "close": 43.36, "volume": 4871624.0}, {"date": "2026-08-07", "close": 41.26, "volume": 4693383.0}], "refreshing": true}