{"ticker": "FOX", "overview": {"cik": "1754301", "ticker": "FOXA", "name": "Fox Corp", "industry": "Television Broadcasting Stations", "country": "United States", "sic": "4833", "announcements": [{"form": "10-Q", "date": "2026-11-02", "title": "Quarterly report", "accession": "0001628280-26-068670", "price_sensitive": true}, {"form": "8-K", "date": "2026-11-02", "title": "Material event", "accession": "0001628280-26-068663", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001628280-26-066365", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421830", "price_sensitive": true}, {"form": "425", "date": "2026-10-06", "title": "Form 425", "accession": "0001193125-26-415580", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415558", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064624", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064622", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064616", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064612", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063470", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063469", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063468", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063467", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063466", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063465", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063464", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063463", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063462", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063461", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-17", "title": "Form ARS", "accession": "0001628280-26-062486", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-17", "title": "Form DEFA14A", "accession": "0001628280-26-062482", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-17", "title": "Proxy statement", "accession": "0001628280-26-062480", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062330", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "Form 425", "accession": "0001193125-26-387859", "price_sensitive": false}]}, "description": "Fox Corporation trades as FOX on the NASDAQ and is registered in the United States. Privy Trades holds 40 insider filings for the company. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "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": "FOX", "has_prices": true, "as_of": "2026-09-18", "last": 57.74, "prev_close": 58.43, "change": -0.6899999999999977, "change_pct": -0.011809002224884438, "session_volume": 5970302.0, "vwap_5": 58.453033405094686, "vwap_20": 59.30262659499846, "vwap_60": 53.50221778832085, "vwap_250": 55.667719152351616, "high_52w": 67.76, "low_52w": 44.39, "avg_volume_20": 1286846.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063465", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Paul D. Ryan", "who_key": "Ryan Paul D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769066/000162828026063465/0001628280-26-063465-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "0001628280-26-063466", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Margaret L. Johnson", "who_key": "Johnson Margaret L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026063466/0001628280-26-063466-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "0001628280-26-063467", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Roland A. Hernandez", "who_key": "HERNANDEZ ROLAND A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026063467/0001628280-26-063467-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "0001628280-26-063468", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Chase Carey", "who_key": "CAREY CHASE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026063468/0001628280-26-063468-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "0001628280-26-063469", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "William A. Burck", "who_key": "Burck William A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867909/000162828026063469/0001628280-26-063469-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "0001628280-26-063470", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Anthony J. Abbott", "who_key": "Abbott Anthony J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997398/000162828026063470/0001628280-26-063470-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "0001628280-26-057763", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "John Nallen", "who_key": "NALLEN JOHN", "role": "President, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4547250.5600000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026057763/0001628280-26-057763-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "0001628280-26-057764", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Adam G. Ciongoli", "who_key": "Ciongoli Adam G.", "role": "Chief Legal and Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1729590.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026057764/0001628280-26-057764-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "0001628280-26-057765", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Steven Tomsic", "who_key": "Tomsic Steven", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2762980.8000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1764953/000162828026057765/0001628280-26-057765-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "0001628280-26-057761", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Keith Rupert Murdoch", "who_key": "MURDOCH  KEITH  RUPERT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1342620.8800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026057761/0001628280-26-057761-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "0001628280-26-057762", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Lachlan K. Murdoch", "who_key": "MURDOCH LACHLAN K", "role": "Executive Chair, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9869060.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CEO files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026057762/0001628280-26-057762-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "0001628280-26-056359", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Adam G. Ciongoli", "who_key": "Ciongoli Adam G.", "role": "Chief Legal and Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026056359/0001628280-26-056359-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001628280-26-056356", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Lachlan K. Murdoch", "who_key": "MURDOCH LACHLAN K", "role": "Executive Chair, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CEO files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026056356/0001628280-26-056356-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001628280-26-056358", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Steven Tomsic", "who_key": "Tomsic Steven", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1764953/000162828026056358/0001628280-26-056358-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001628280-26-056354", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "John Nallen", "who_key": "NALLEN JOHN", "role": "President, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026056354/0001628280-26-056354-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001628280-26-055398", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Keith Rupert Murdoch", "who_key": "MURDOCH  KEITH  RUPERT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026055398/0001628280-26-055398-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001628280-26-055396", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "John Nallen", "who_key": "NALLEN JOHN", "role": "President, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026055396/0001628280-26-055396-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001628280-26-055392", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Steven Tomsic", "who_key": "Tomsic Steven", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1764953/000162828026055392/0001628280-26-055392-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001628280-26-055391", "src": "INSIDERS", "ticker": "FOX", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Lachlan K. Murdoch", "who_key": "MURDOCH LACHLAN K", "role": "Executive Chair, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CEO files routine paperwork on FOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/000162828026055391/0001628280-26-055391-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "HOUSE-2026-20034906-T28", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "st > Bank of America\nFox Corporation - Class B Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros offloads FOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "HOUSE-2026-20034285-T61", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Street Trust > Bank of America\nFox Corporation - Class B Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds FOX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337899}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-78", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Fox Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads FOX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446859}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-78", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Fox Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads FOX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446859}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-48", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Fox Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in FOX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488619}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-24", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Fox Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in FOX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730539}, {"id": "SENATE-27190d45df1c4988a69a3281d4ad02e5-12", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Twenty-First Century Fox, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads FOX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/", "trade_date": "2019-02-25", "timestamp": "2019-02-25", "mins": 4043019}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-22", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Twenty-First Century Fox, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads FOX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-21", "timestamp": "2018-06-21", "mins": 4401579}, {"id": "SENATE-7bfaf0d6ea7a4d4e89790e09f62f162a-37", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Twenty-First Century Fox, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in FOX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7bfaf0d6-ea7a-4d4e-8979-0e09f62f162a/", "trade_date": "2017-05-08", "timestamp": "2017-05-08", "mins": 4990539}, {"id": "SENATE-6040a9977d3140309ed76a7a7e9de6ad-5", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Twenty-First Century Fox, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in FOX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6040a997-7d31-4030-9ed7-6a7a7e9de6ad/", "trade_date": "2017-04-24", "timestamp": "2017-04-24", "mins": 5010699}, {"id": "SENATE-d2f4ab8b59c24495a26ce3fbb101d388-59", "src": "CONGRESS", "ticker": "FOX", "cik": "", "company": "Fox Corporation", "company_raw": "Twenty-First Century Fox, Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in FOX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913579}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fox Corporation - Class B Common Stock", "new_value": "Fox Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001754301", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001754301", "applied": 1, "detected_at": "2026-10-24T10:55:43.355857"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FOX", "new_value": "Fox Corporation - Class B Common Stock", "effective": "", "evidence": "FOX is listed again under the same company (Fox Corporation - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.882758"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FOXA", "new_value": "Fox Corporation - Class A Common Stock", "effective": "", "evidence": "FOXA is listed again under the same company (Fox Corporation - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.594979"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 127015.0, "sold": 32004.0, "net": 95011.0, "trades": 19, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7bfaf0d6-ea7a-4d4e-8979-0e09f62f162a/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6040a997-7d31-4030-9ed7-6a7a7e9de6ad/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-05-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-05-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-05-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-05-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-05-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-05-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-11-02", "title": "Quarterly report", "accession": "0001628280-26-068670", "price_sensitive": true}, {"form": "8-K", "date": "2026-11-02", "title": "Material event", "accession": "0001628280-26-068663", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001628280-26-066365", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421830", "price_sensitive": true}, {"form": "425", "date": "2026-10-06", "title": "Form 425", "accession": "0001193125-26-415580", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415558", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064624", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064622", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064616", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064612", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063470", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063469", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063468", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063467", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063466", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063465", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063464", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063463", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063462", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063461", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-17", "title": "Form ARS", "accession": "0001628280-26-062486", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-17", "title": "Form DEFA14A", "accession": "0001628280-26-062482", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-17", "title": "Proxy statement", "accession": "0001628280-26-062480", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062330", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "Form 425", "accession": "0001193125-26-387859", "price_sensitive": false}], "performance": {"ticker": "FOX", "has_prices": true, "summary": {"n": 16, "avg": 0.5904272011914284, "win_rate": 1.0, "best": 1.4898663216903836, "worst": 0.10974437824332117, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 52.03, "return": 0.10974437824332117}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-16", "score": 0.0, "ref_price": 23.19, "return": 1.4898663216903836}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-30", "score": 0.0, "ref_price": 31.54, "return": 0.8306911857958149}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-08", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-04-24", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-06", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-06", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-12", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-12", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-12", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-05-11", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-05-11", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-05-11", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 37.5, "return": 0.5397333333333334}]}, "price_series": [{"date": "2019-02-28", "close": 37.5, "volume": null}, {"date": "2019-03-01", "close": 37.5, "volume": null}, {"date": "2019-03-04", "close": 37.5, "volume": null}, {"date": "2019-03-05", "close": 37.5, "volume": null}, {"date": "2019-03-06", "close": 37.5, "volume": null}, {"date": "2019-03-07", "close": 37.5, "volume": null}, {"date": "2019-03-08", "close": 37.5, "volume": null}, {"date": "2019-03-11", "close": 37.5, "volume": null}, {"date": "2019-03-12", "close": 37.5, "volume": null}, {"date": "2019-03-13", "close": 39.2, "volume": 305985.0}, {"date": "2019-03-14", "close": 39.96, "volume": 279685.0}, {"date": "2019-03-15", "close": 41.02, "volume": 164177.0}, {"date": "2019-03-18", "close": 40.86, "volume": 581717.0}, {"date": "2019-03-19", "close": 39.55, "volume": 2409377.0}, {"date": "2019-03-20", "close": 37.6, "volume": 5136847.0}, {"date": "2019-03-21", "close": 38.88, "volume": 8865150.0}, {"date": "2019-03-22", "close": 37.46, "volume": 4902432.0}, {"date": "2019-03-25", "close": 36.45, "volume": 4008560.0}, {"date": "2019-03-26", "close": 36.71, "volume": 3350854.0}, {"date": "2019-03-27", "close": 36.2, "volume": 2858513.0}, {"date": "2019-03-28", "close": 35.67, "volume": 2220395.0}, {"date": "2019-03-29", "close": 35.88, "volume": 2679171.0}, {"date": "2019-04-01", "close": 36.15, "volume": 4307181.0}, {"date": "2019-04-02", "close": 35.7, "volume": 1490660.0}, {"date": "2019-04-03", "close": 35.5, "volume": 2831551.0}, {"date": "2019-04-04", "close": 36.03, "volume": 2223200.0}, {"date": "2019-04-05", "close": 36.98, "volume": 2116208.0}, {"date": "2019-04-08", "close": 36.85, "volume": 1928972.0}, {"date": "2019-04-09", "close": 36.89, "volume": 1793850.0}, {"date": "2019-04-10", "close": 35.93, "volume": 843331.0}, {"date": "2019-04-11", "close": 36.41, "volume": 978211.0}, {"date": "2019-04-12", "close": 36.95, "volume": 3174296.0}, {"date": "2019-04-15", "close": 36.98, "volume": 891170.0}, {"date": "2019-04-16", "close": 37.21, "volume": 1868992.0}, {"date": "2019-04-17", "close": 38.21, "volume": 2122111.0}, {"date": "2019-04-18", "close": 37.92, "volume": 2315172.0}, {"date": "2019-04-22", "close": 37.24, "volume": 1665001.0}, {"date": "2019-04-23", "close": 37.6, "volume": 5455096.0}, {"date": "2019-04-24", "close": 37.45, "volume": 1230821.0}, {"date": "2019-04-25", "close": 37.64, "volume": 1422818.0}, {"date": "2019-04-26", "close": 37.91, "volume": 2505679.0}, {"date": "2019-04-29", "close": 38.73, "volume": 1716818.0}, {"date": "2019-04-30", "close": 38.5, "volume": 1809964.0}, {"date": "2019-05-01", "close": 38.74, "volume": 1474972.0}, {"date": "2019-05-02", "close": 36.84, "volume": 2627742.0}, {"date": "2019-05-03", "close": 37.02, "volume": 1229683.0}, {"date": "2019-05-06", "close": 37.31, "volume": 1534153.0}, {"date": "2019-05-07", "close": 36.7, "volume": 1412324.0}, {"date": "2019-05-08", "close": 36.82, "volume": 2108681.0}, {"date": "2019-05-09", "close": 37.97, "volume": 3458170.0}, {"date": "2019-05-10", "close": 38.05, "volume": 1633502.0}, {"date": "2019-05-13", "close": 37.5, "volume": 1598369.0}, {"date": "2019-05-14", "close": 37.48, "volume": 1663135.0}, {"date": "2019-05-15", "close": 37.23, "volume": 873872.0}, {"date": "2019-05-16", "close": 36.32, "volume": 2679971.0}, {"date": "2019-05-17", "close": 36.83, "volume": 1084397.0}, {"date": "2019-05-20", "close": 36.68, "volume": 996354.0}, {"date": "2019-05-21", "close": 37.18, "volume": 1272400.0}, {"date": "2019-05-22", "close": 36.67, "volume": 830229.0}, {"date": "2019-05-23", "close": 36.51, "volume": 1860127.0}, {"date": "2019-05-24", "close": 36.45, "volume": 828141.0}, {"date": "2019-05-28", "close": 36.16, "volume": 2384643.0}, {"date": "2019-05-29", "close": 35.3, "volume": 1437579.0}, {"date": "2019-05-30", "close": 34.81, "volume": 1079668.0}, {"date": "2019-05-31", "close": 34.71, "volume": 1736450.0}, {"date": "2019-06-03", "close": 33.78, "volume": 2219530.0}, {"date": "2019-06-04", "close": 34.09, "volume": 2276227.0}, {"date": "2019-06-05", "close": 34.02, "volume": 1346948.0}, {"date": "2019-06-06", "close": 33.74, "volume": 1209050.0}, {"date": "2019-06-07", "close": 33.68, "volume": 925130.0}, {"date": "2019-06-10", "close": 33.74, "volume": 1142811.0}, {"date": "2019-06-11", "close": 33.83, "volume": 1201832.0}, {"date": "2019-06-12", "close": 34.7, "volume": 2240306.0}, {"date": "2019-06-13", "close": 34.94, "volume": 1315426.0}, {"date": "2019-06-14", "close": 34.96, "volume": 2414743.0}, {"date": "2019-06-17", "close": 35.8, "volume": 2287969.0}, {"date": "2019-06-18", "close": 35.83, "volume": 2680862.0}, {"date": "2019-06-19", "close": 35.74, "volume": 2011514.0}, {"date": "2019-06-20", "close": 35.35, "volume": 1879719.0}, {"date": "2019-06-21", "close": 35.88, "volume": 4338334.0}, {"date": "2019-06-24", "close": 35.54, "volume": 1621068.0}, {"date": "2019-06-25", "close": 35.19, "volume": 1853675.0}, {"date": "2019-06-26", "close": 35.31, "volume": 2271879.0}, {"date": "2019-06-27", "close": 35.75, "volume": 2880867.0}, {"date": "2019-06-28", "close": 36.53, "volume": 4921105.0}, {"date": "2019-07-01", "close": 35.96, "volume": 2691314.0}, {"date": "2019-07-02", "close": 36.53, "volume": 1431153.0}, {"date": "2019-07-03", "close": 36.35, "volume": 918880.0}, {"date": "2019-07-05", "close": 36.56, "volume": 1190558.0}, {"date": "2019-07-08", "close": 36.13, "volume": 910742.0}, {"date": "2019-07-09", "close": 36.01, "volume": 1661275.0}, {"date": "2019-07-10", "close": 36.14, "volume": 1177618.0}, {"date": "2019-07-11", "close": 36.31, "volume": 1206502.0}, {"date": "2019-07-12", "close": 36.96, "volume": 1582893.0}, {"date": "2019-07-15", "close": 37.04, "volume": 1344926.0}, {"date": "2019-07-16", "close": 36.69, "volume": 1613120.0}, {"date": "2019-07-17", "close": 36.17, "volume": 1892152.0}, {"date": "2019-07-18", "close": 36.61, "volume": 3015699.0}, {"date": "2019-07-19", "close": 36.45, "volume": 1934281.0}, {"date": "2019-07-22", "close": 36.32, "volume": 1557766.0}, {"date": "2019-07-23", "close": 36.51, "volume": 2003214.0}, {"date": "2019-07-24", "close": 36.89, "volume": 1233524.0}, {"date": "2019-07-25", "close": 37.43, "volume": 1411803.0}, {"date": "2019-07-26", "close": 37.49, "volume": 915589.0}, {"date": "2019-07-29", "close": 37.69, "volume": 885755.0}, {"date": "2019-07-30", "close": 37.85, "volume": 1825475.0}, {"date": "2019-07-31", "close": 37.2, "volume": 1831333.0}, {"date": "2019-08-01", "close": 36.84, "volume": 1757944.0}, {"date": "2019-08-02", "close": 36.56, "volume": 1113369.0}, {"date": "2019-08-05", "close": 36.0, "volume": 2043727.0}, {"date": "2019-08-06", "close": 36.4, "volume": 1536308.0}, {"date": "2019-08-07", "close": 36.79, "volume": 1784859.0}, {"date": "2019-08-08", "close": 35.0, "volume": 3361133.0}, {"date": "2019-08-09", "close": 35.37, "volume": 1337114.0}, {"date": "2019-08-12", "close": 34.81, "volume": 1335099.0}, {"date": "2019-08-13", "close": 35.0, "volume": 1716149.0}, {"date": "2019-08-14", "close": 33.66, "volume": 1372250.0}, {"date": "2019-08-15", "close": 32.81, "volume": 2016945.0}, {"date": "2019-08-16", "close": 33.01, "volume": 1410314.0}, {"date": "2019-08-19", "close": 33.6, "volume": 1633531.0}, {"date": "2019-08-20", "close": 33.36, "volume": 1711158.0}, {"date": "2019-08-21", "close": 33.15, "volume": 1408738.0}, {"date": "2019-08-22", "close": 32.82, "volume": 1438751.0}, {"date": "2019-08-23", "close": 31.44, "volume": 1475591.0}, {"date": "2019-08-26", "close": 31.71, "volume": 1508608.0}, {"date": "2019-08-27", "close": 31.62, "volume": 1763496.0}, {"date": "2019-08-28", "close": 31.56, "volume": 1001986.0}, {"date": "2019-08-29", "close": 32.45, "volume": 1727754.0}, {"date": "2019-08-30", "close": 32.8, "volume": 1295528.0}, {"date": "2019-09-03", "close": 32.43, "volume": 986431.0}, {"date": "2019-09-04", "close": 33.21, "volume": 971059.0}, {"date": "2019-09-05", "close": 33.91, "volume": 965302.0}, {"date": "2019-09-06", "close": 33.87, "volume": 875145.0}, {"date": "2019-09-09", "close": 33.99, "volume": 792534.0}, {"date": "2019-09-10", "close": 34.22, "volume": 1421815.0}, {"date": "2019-09-11", "close": 33.97, "volume": 1073821.0}, {"date": "2019-09-12", "close": 33.7, "volume": 1159707.0}, {"date": "2019-09-13", "close": 33.71, "volume": 938782.0}, {"date": "2019-09-16", "close": 33.49, "volume": 653062.0}, {"date": "2019-09-17", "close": 32.82, "volume": 890641.0}, {"date": "2019-09-18", "close": 32.5, "volume": 1212803.0}, {"date": "2019-09-19", "close": 31.97, "volume": 635227.0}, {"date": "2019-09-20", "close": 32.08, "volume": 1598772.0}, {"date": "2019-09-23", "close": 32.18, "volume": 855046.0}, {"date": "2019-09-24", "close": 31.53, "volume": 1208646.0}, {"date": "2019-09-25", "close": 32.0, "volume": 1459454.0}, {"date": "2019-09-26", "close": 31.47, "volume": 1318245.0}, {"date": "2019-09-27", "close": 31.48, "volume": 870745.0}, {"date": "2019-09-30", "close": 31.54, "volume": 712092.0}, {"date": "2019-10-01", "close": 31.18, "volume": 880723.0}, {"date": "2019-10-02", "close": 30.31, "volume": 1123876.0}, {"date": "2019-10-03", "close": 30.39, "volume": 1074102.0}, {"date": "2019-10-04", "close": 30.485, "volume": 998978.0}, {"date": "2019-10-07", "close": 30.49, "volume": 962561.0}, {"date": "2019-10-08", "close": 30.035, "volume": 1234910.0}, {"date": "2019-10-09", "close": 30.26, "volume": 1147602.0}, {"date": "2019-10-10", "close": 30.425, "volume": 1167354.0}, {"date": "2019-10-11", "close": 31.16, "volume": 1571702.0}, {"date": "2019-10-14", "close": 31.01, "volume": 1178758.0}, {"date": "2019-10-15", "close": 31.44, "volume": 1148910.0}, {"date": "2019-10-16", "close": 31.585, "volume": 1160056.0}, {"date": "2019-10-17", "close": 31.49, "volume": 2047636.0}, {"date": "2019-10-18", "close": 31.525, "volume": 2453810.0}, {"date": "2019-10-21", "close": 32.09, "volume": 1636786.0}, {"date": "2019-10-22", "close": 32.77, "volume": 1523424.0}, {"date": "2019-10-23", "close": 32.61, "volume": 905060.0}, {"date": "2019-10-24", "close": 31.6, "volume": 1456268.0}, {"date": "2019-10-25", "close": 31.7, "volume": 1282118.0}, {"date": "2019-10-28", "close": 32.21, "volume": 2133578.0}, {"date": "2019-10-29", "close": 32.05, "volume": 1129562.0}, {"date": "2019-10-30", "close": 31.36, "volume": 1198136.0}, {"date": "2019-10-31", "close": 31.24, "volume": 1531716.0}, {"date": "2019-11-01", "close": 31.86, "volume": 2996985.0}, {"date": "2019-11-04", "close": 31.9, "volume": 1476123.0}, {"date": "2019-11-05", "close": 32.15, "volume": 2289616.0}, {"date": "2019-11-06", "close": 32.33, "volume": 1430337.0}, {"date": "2019-11-07", "close": 34.25, "volume": 2731812.0}, {"date": "2019-11-08", "close": 34.43, "volume": 1551508.0}, {"date": "2019-11-11", "close": 34.22, "volume": 768824.0}, {"date": "2019-11-12", "close": 33.81, "volume": 995892.0}, {"date": "2019-11-13", "close": 33.57, "volume": 994882.0}, {"date": "2019-11-14", "close": 33.45, "volume": 1251312.0}, {"date": "2019-11-15", "close": 33.595, "volume": 1682434.0}, {"date": "2019-11-18", "close": 34.46, "volume": 1344346.0}, {"date": "2019-11-19", "close": 35.43, "volume": 1301555.0}, {"date": "2019-11-20", "close": 34.995, "volume": 1548949.0}, {"date": "2019-11-21", "close": 34.78, "volume": 992110.0}, {"date": "2019-11-22", "close": 34.875, "volume": 1140024.0}, {"date": "2019-11-25", "close": 34.85, "volume": 1108775.0}, {"date": "2019-11-26", "close": 35.19, "volume": 1485605.0}, {"date": "2019-11-27", "close": 35.03, "volume": 757250.0}, {"date": "2019-11-29", "close": 34.98, "volume": 528728.0}, {"date": "2019-12-02", "close": 34.815, "volume": 1014358.0}, {"date": "2019-12-03", "close": 34.35, "volume": 1087081.0}, {"date": "2019-12-04", "close": 34.64, "volume": 1198067.0}, {"date": "2019-12-05", "close": 34.635, "volume": 1203137.0}, {"date": "2019-12-06", "close": 34.6, "volume": 892880.0}, {"date": "2019-12-09", "close": 34.79, "volume": 1068321.0}, {"date": "2019-12-10", "close": 34.92, "volume": 1210663.0}, {"date": "2019-12-11", "close": 35.29, "volume": 1647272.0}, {"date": "2019-12-12", "close": 35.96, "volume": 1350806.0}, {"date": "2019-12-13", "close": 35.86, "volume": 1363637.0}, {"date": "2019-12-16", "close": 35.89, "volume": 1097758.0}, {"date": "2019-12-17", "close": 36.24, "volume": 1019306.0}, {"date": "2019-12-18", "close": 36.0, "volume": 1880818.0}, {"date": "2019-12-19", "close": 36.05, "volume": 1098569.0}, {"date": "2019-12-20", "close": 36.22, "volume": 2579024.0}, {"date": "2019-12-23", "close": 36.63, "volume": 1149180.0}, {"date": "2019-12-24", "close": 36.5, "volume": 347105.0}, {"date": "2019-12-26", "close": 36.8, "volume": 696708.0}, {"date": "2019-12-27", "close": 36.725, "volume": 832790.0}, {"date": "2019-12-30", "close": 36.44, "volume": 893971.0}, {"date": "2019-12-31", "close": 36.4, "volume": 988435.0}, {"date": "2020-01-02", "close": 36.46, "volume": 1142526.0}, {"date": "2020-01-03", "close": 36.1, "volume": 940267.0}, {"date": "2020-01-06", "close": 36.015, "volume": 793322.0}, {"date": "2020-01-07", "close": 36.47, "volume": 955722.0}, {"date": "2020-01-08", "close": 36.42, "volume": 1799546.0}, {"date": "2020-01-09", "close": 36.5, "volume": 850982.0}, {"date": "2020-01-10", "close": 36.085, "volume": 1067149.0}, {"date": "2020-01-13", "close": 36.3, "volume": 1206957.0}, {"date": "2020-01-14", "close": 36.54, "volume": 1441545.0}, {"date": "2020-01-15", "close": 36.79, "volume": 889594.0}, {"date": "2020-01-16", "close": 38.23, "volume": 1835130.0}, {"date": "2020-01-17", "close": 38.575, "volume": 1662667.0}, {"date": "2020-01-21", "close": 38.41, "volume": 1416728.0}, {"date": "2020-01-22", "close": 38.4, "volume": 1321156.0}, {"date": "2020-01-23", "close": 36.9, "volume": 2407370.0}, {"date": "2020-01-24", "close": 36.04, "volume": 2762270.0}, {"date": "2020-01-27", "close": 36.37, "volume": 1838808.0}, {"date": "2020-01-28", "close": 36.62, "volume": 1353070.0}, {"date": "2020-01-29", "close": 35.99, "volume": 876059.0}, {"date": "2020-01-30", "close": 36.46, "volume": 978498.0}, {"date": "2020-01-31", "close": 36.33, "volume": 1604331.0}, {"date": "2020-02-03", "close": 36.83, "volume": 1084722.0}, {"date": "2020-02-04", "close": 37.4, "volume": 1072480.0}, {"date": "2020-02-05", "close": 37.93, "volume": 1984727.0}, {"date": "2020-02-06", "close": 36.5, "volume": 2530226.0}, {"date": "2020-02-07", "close": 36.37, "volume": 1047945.0}, {"date": "2020-02-10", "close": 36.78, "volume": 1441973.0}, {"date": "2020-02-11", "close": 36.61, "volume": 926893.0}, {"date": "2020-02-12", "close": 37.16, "volume": 907738.0}, {"date": "2020-02-13", "close": 37.52, "volume": 1059421.0}, {"date": "2020-02-14", "close": 37.31, "volume": 750538.0}, {"date": "2020-02-18", "close": 37.22, "volume": 965582.0}, {"date": "2020-02-19", "close": 37.53, "volume": 674170.0}, {"date": "2020-02-20", "close": 36.54, "volume": 1605168.0}, {"date": "2020-02-21", "close": 35.5, "volume": 1593492.0}, {"date": "2020-02-24", "close": 34.27, "volume": 1503855.0}, {"date": "2020-02-25", "close": 32.83, "volume": 1922764.0}, {"date": "2020-02-26", "close": 32.4, "volume": 2761161.0}, {"date": "2020-02-27", "close": 30.99, "volume": 2763464.0}, {"date": "2020-02-28", "close": 30.45, "volume": 3917379.0}, {"date": "2020-03-02", "close": 31.79, "volume": 2871340.0}, {"date": "2020-03-03", "close": 30.71, "volume": 4065571.0}, {"date": "2020-03-04", "close": 30.67, "volume": 2778676.0}, {"date": "2020-03-05", "close": 29.12, "volume": 2206325.0}, {"date": "2020-03-06", "close": 28.52, "volume": 2821346.0}, {"date": "2020-03-09", "close": 27.13, "volume": 4129752.0}, {"date": "2020-03-10", "close": 28.76, "volume": 3554906.0}, {"date": "2020-03-11", "close": 27.52, "volume": 3077697.0}, {"date": "2020-03-12", "close": 25.56, "volume": 3106716.0}, {"date": "2020-03-13", "close": 25.38, "volume": 2710384.0}, {"date": "2020-03-16", "close": 23.19, "volume": 3320633.0}, {"date": "2020-03-17", "close": 23.79, "volume": 3156972.0}, {"date": "2020-03-18", "close": 21.41, "volume": 3549323.0}, {"date": "2020-03-19", "close": 21.94, "volume": 2025502.0}, {"date": "2020-03-20", "close": 20.05, "volume": 3236809.0}, {"date": "2020-03-23", "close": 19.81, "volume": 2577625.0}, {"date": "2020-03-24", "close": 21.65, "volume": 2434903.0}, {"date": "2020-03-25", "close": 23.34, "volume": 3077522.0}, {"date": "2020-03-26", "close": 24.6, "volume": 2435400.0}, {"date": "2020-03-27", "close": 22.04, "volume": 1979843.0}, {"date": "2020-03-30", "close": 23.77, "volume": 1574965.0}, {"date": "2020-03-31", "close": 22.88, "volume": 2087611.0}, {"date": "2020-04-01", "close": 21.565, "volume": 1584697.0}, {"date": "2020-04-02", "close": 21.84, "volume": 2515529.0}, {"date": "2020-04-03", "close": 21.59, "volume": 1208699.0}, {"date": "2020-04-06", "close": 24.45, "volume": 1489755.0}, {"date": "2020-04-07", "close": 24.97, "volume": 1670459.0}, {"date": "2020-04-08", "close": 25.82, "volume": 1529145.0}, {"date": "2020-04-09", "close": 25.64, "volume": 1596297.0}, {"date": "2020-04-13", "close": 25.4, "volume": 1554546.0}, {"date": "2020-04-14", "close": 26.01, "volume": 967093.0}, {"date": "2020-04-15", "close": 25.17, "volume": 1167780.0}, {"date": "2020-04-16", "close": 25.13, "volume": 1872893.0}, {"date": "2020-04-17", "close": 26.23, "volume": 1085599.0}, {"date": "2020-04-20", "close": 25.69, "volume": 1896909.0}, {"date": "2020-04-21", "close": 25.05, "volume": 1442356.0}, {"date": "2020-04-22", "close": 24.59, "volume": 1501891.0}, {"date": "2020-04-23", "close": 24.45, "volume": 1511996.0}, {"date": "2020-04-24", "close": 24.52, "volume": 1422954.0}, {"date": "2020-04-27", "close": 26.01, "volume": 1128176.0}, {"date": "2020-04-28", "close": 26.97, "volume": 1157933.0}, {"date": "2020-04-29", "close": 27.95, "volume": 1215529.0}, {"date": "2020-04-30", "close": 25.56, "volume": 1787943.0}, {"date": "2020-05-01", "close": 25.02, "volume": 803062.0}, {"date": "2020-05-04", "close": 24.63, "volume": 1180126.0}, {"date": "2020-05-05", "close": 23.85, "volume": 1413195.0}, {"date": "2020-05-06", "close": 24.61, "volume": 1949814.0}, {"date": "2020-05-07", "close": 25.01, "volume": 1810949.0}, {"date": "2020-05-08", "close": 25.73, "volume": 949514.0}, {"date": "2020-05-11", "close": 25.45, "volume": 845322.0}, {"date": "2020-05-12", "close": 24.89, "volume": 995168.0}, {"date": "2020-05-13", "close": 24.06, "volume": 1172572.0}, {"date": "2020-05-14", "close": 25.12, "volume": 1753202.0}, {"date": "2020-05-15", "close": 25.5, "volume": 1056403.0}, {"date": "2020-05-18", "close": 26.855, "volume": 1144514.0}, {"date": "2020-05-19", "close": 26.94, "volume": 741916.0}, {"date": "2020-05-20", "close": 27.37, "volume": 942036.0}, {"date": "2020-05-21", "close": 27.23, "volume": 666418.0}, {"date": "2020-05-22", "close": 27.37, "volume": 739026.0}, {"date": "2020-05-26", "close": 28.59, "volume": 855985.0}, {"date": "2020-05-27", "close": 29.3, "volume": 923832.0}, {"date": "2020-05-28", "close": 28.66, "volume": 937058.0}, {"date": "2020-05-29", "close": 28.78, "volume": 1740199.0}, {"date": "2020-06-01", "close": 29.14, "volume": 740725.0}, {"date": "2020-06-02", "close": 28.87, "volume": 827617.0}, {"date": "2020-06-03", "close": 30.22, "volume": 1326854.0}, {"date": "2020-06-04", "close": 29.945, "volume": 1132039.0}, {"date": "2020-06-05", "close": 30.25, "volume": 1659266.0}, {"date": "2020-06-08", "close": 31.68, "volume": 2308833.0}, {"date": "2020-06-09", "close": 30.33, "volume": 1187420.0}, {"date": "2020-06-10", "close": 29.73, "volume": 1454389.0}, {"date": "2020-06-11", "close": 27.62, "volume": 1697531.0}, {"date": "2020-06-12", "close": 27.95, "volume": 1495456.0}, {"date": "2020-06-15", "close": 28.86, "volume": 1310565.0}, {"date": "2020-06-16", "close": 28.02, "volume": 1559377.0}, {"date": "2020-06-17", "close": 27.76, "volume": 1861154.0}, {"date": "2020-06-18", "close": 28.66, "volume": 1398942.0}, {"date": "2020-06-19", "close": 27.82, "volume": 2375043.0}, {"date": "2020-06-22", "close": 27.6, "volume": 1488117.0}, {"date": "2020-06-23", "close": 27.81, "volume": 1278909.0}, {"date": "2020-06-24", "close": 27.01, "volume": 1221045.0}, {"date": "2020-06-25", "close": 26.75, "volume": 1739657.0}, {"date": "2020-06-26", "close": 25.75, "volume": 2615718.0}, {"date": "2020-06-29", "close": 26.79, "volume": 1446020.0}, {"date": "2020-06-30", "close": 26.84, "volume": 1325594.0}, {"date": "2020-07-01", "close": 26.915, "volume": 1851948.0}, {"date": "2020-07-02", "close": 26.55, "volume": 1231477.0}, {"date": "2020-07-06", "close": 26.53, "volume": 905345.0}, {"date": "2020-07-07", "close": 25.77, "volume": 1007555.0}, {"date": "2020-07-08", "close": 25.39, "volume": 840911.0}, {"date": "2020-07-09", "close": 24.46, "volume": 1099023.0}, {"date": "2020-07-10", "close": 25.39, "volume": 809592.0}, {"date": "2020-07-13", "close": 25.05, "volume": 1655467.0}, {"date": "2020-07-14", "close": 25.13, "volume": 1522588.0}, {"date": "2020-07-15", "close": 26.25, "volume": 1449391.0}, {"date": "2020-07-16", "close": 26.395, "volume": 977524.0}, {"date": "2020-07-17", "close": 25.26, "volume": 2050289.0}, {"date": "2020-07-20", "close": 24.82, "volume": 1498485.0}, {"date": "2020-07-21", "close": 25.35, "volume": 1155668.0}, {"date": "2020-07-22", "close": 25.87, "volume": 999484.0}, {"date": "2020-07-23", "close": 26.13, "volume": 1029541.0}, {"date": "2020-07-24", "close": 26.49, "volume": 864145.0}, {"date": "2020-07-27", "close": 25.69, "volume": 1001228.0}, {"date": "2020-07-28", "close": 25.71, "volume": 719780.0}, {"date": "2020-07-29", "close": 25.92, "volume": 695955.0}, {"date": "2020-07-30", "close": 25.88, "volume": 644532.0}, {"date": "2020-07-31", "close": 25.77, "volume": 905337.0}, {"date": "2020-08-03", "close": 26.25, "volume": 826547.0}, {"date": "2020-08-04", "close": 26.71, "volume": 850555.0}, {"date": "2020-08-05", "close": 24.85, "volume": 1923115.0}, {"date": "2020-08-06", "close": 25.16, "volume": 1575986.0}, {"date": "2020-08-07", "close": 24.89, "volume": 1874573.0}, {"date": "2020-08-10", "close": 24.68, "volume": 1494532.0}, {"date": "2020-08-11", "close": 24.94, "volume": 1603121.0}, {"date": "2020-08-12", "close": 25.21, "volume": 1289217.0}, {"date": "2020-08-13", "close": 25.69, "volume": 878144.0}, {"date": "2020-08-14", "close": 25.82, "volume": 819332.0}, {"date": "2020-08-17", "close": 25.71, "volume": 727624.0}, {"date": "2020-08-18", "close": 25.735, "volume": 1051878.0}, {"date": "2020-08-19", "close": 25.92, "volume": 793127.0}, {"date": "2020-08-20", "close": 25.92, "volume": 693056.0}, {"date": "2020-08-21", "close": 26.01, "volume": 906498.0}, {"date": "2020-08-24", "close": 27.05, "volume": 1249997.0}, {"date": "2020-08-25", "close": 26.96, "volume": 1205027.0}, {"date": "2020-08-26", "close": 27.15, "volume": 1192899.0}, {"date": "2020-08-27", "close": 27.64, "volume": 980910.0}, {"date": "2020-08-28", "close": 27.92, "volume": 871273.0}, {"date": "2020-08-31", "close": 27.8, "volume": 1509129.0}, {"date": "2020-09-01", "close": 27.49, "volume": 1343783.0}, {"date": "2020-09-02", "close": 27.99, "volume": 1138302.0}, {"date": "2020-09-03", "close": 27.51, "volume": 1804271.0}, {"date": "2020-09-04", "close": 27.76, "volume": 1433014.0}, {"date": "2020-09-08", "close": 27.84, "volume": 1595009.0}, {"date": "2020-09-09", "close": 28.29, "volume": 1888140.0}, {"date": "2020-09-10", "close": 28.15, "volume": 1913719.0}, {"date": "2020-09-11", "close": 28.14, "volume": 1245837.0}, {"date": "2020-09-14", "close": 28.7, "volume": 1281697.0}, {"date": "2020-09-15", "close": 28.64, "volume": 1101938.0}, {"date": "2020-09-16", "close": 29.46, "volume": 2141721.0}, {"date": "2020-09-17", "close": 28.77, "volume": 2262864.0}, {"date": "2020-09-18", "close": 28.0, "volume": 3251533.0}, {"date": "2020-09-21", "close": 26.89, "volume": 2101101.0}, {"date": "2020-09-22", "close": 26.95, "volume": 2052161.0}, {"date": "2020-09-23", "close": 25.98, "volume": 1276554.0}, {"date": "2020-09-24", "close": 26.22, "volume": 922282.0}, {"date": "2020-09-25", "close": 26.78, "volume": 1040585.0}, {"date": "2020-09-28", "close": 27.9, "volume": 1044723.0}, {"date": "2020-09-29", "close": 27.82, "volume": 908645.0}, {"date": "2020-09-30", "close": 27.97, "volume": 1456043.0}, {"date": "2020-10-01", "close": 28.21, "volume": 928934.0}, {"date": "2020-10-02", "close": 28.17, "volume": 1110283.0}, {"date": "2020-10-05", "close": 28.89, "volume": 601274.0}, {"date": "2020-10-06", "close": 28.12, "volume": 1452392.0}, {"date": "2020-10-07", "close": 29.11, "volume": 1054793.0}, {"date": "2020-10-08", "close": 29.63, "volume": 721695.0}, {"date": "2020-10-09", "close": 29.2, "volume": 926102.0}, {"date": "2020-10-12", "close": 29.13, "volume": 1253100.0}, {"date": "2020-10-13", "close": 27.47, "volume": 1570134.0}, {"date": "2020-10-14", "close": 27.13, "volume": 950443.0}, {"date": "2020-10-15", "close": 27.2, "volume": 992269.0}, {"date": "2020-10-16", "close": 27.12, "volume": 715432.0}, {"date": "2020-10-19", "close": 26.25, "volume": 833242.0}, {"date": "2020-10-20", "close": 26.18, "volume": 1457582.0}, {"date": "2020-10-21", "close": 26.75, "volume": 803356.0}, {"date": "2020-10-22", "close": 27.41, "volume": 1829776.0}, {"date": "2020-10-23", "close": 26.935, "volume": 1763239.0}, {"date": "2020-10-26", "close": 26.18, "volume": 2529867.0}, {"date": "2020-10-27", "close": 25.995, "volume": 1178758.0}, {"date": "2020-10-28", "close": 25.02, "volume": 2046114.0}, {"date": "2020-10-29", "close": 25.39, "volume": 1609509.0}, {"date": "2020-10-30", "close": 26.14, "volume": 2209231.0}, {"date": "2020-11-02", "close": 26.89, "volume": 2505065.0}, {"date": "2020-11-03", "close": 26.7, "volume": 1454950.0}, {"date": "2020-11-04", "close": 25.43, "volume": 2861915.0}, {"date": "2020-11-05", "close": 26.37, "volume": 1280427.0}, {"date": "2020-11-06", "close": 25.605, "volume": 1400001.0}, {"date": "2020-11-09", "close": 26.19, "volume": 2287750.0}, {"date": "2020-11-10", "close": 26.7, "volume": 1559917.0}, {"date": "2020-11-11", "close": 27.15, "volume": 1216882.0}, {"date": "2020-11-12", "close": 25.45, "volume": 2251780.0}, {"date": "2020-11-13", "close": 26.21, "volume": 3104234.0}, {"date": "2020-11-16", "close": 26.75, "volume": 2095110.0}, {"date": "2020-11-17", "close": 27.65, "volume": 1601454.0}, {"date": "2020-11-18", "close": 27.13, "volume": 1782257.0}, {"date": "2020-11-19", "close": 27.27, "volume": 1004983.0}, {"date": "2020-11-20", "close": 27.44, "volume": 1248344.0}, {"date": "2020-11-23", "close": 28.04, "volume": 1022473.0}, {"date": "2020-11-24", "close": 29.21, "volume": 1622958.0}, {"date": "2020-11-25", "close": 28.96, "volume": 806417.0}, {"date": "2020-11-27", "close": 28.73, "volume": 506019.0}, {"date": "2020-11-30", "close": 28.38, "volume": 2144813.0}, {"date": "2020-12-01", "close": 29.7, "volume": 1436639.0}, {"date": "2020-12-02", "close": 30.05, "volume": 1101137.0}, {"date": "2020-12-03", "close": 29.77, "volume": 1142047.0}, {"date": "2020-12-04", "close": 29.255, "volume": 1831129.0}, {"date": "2020-12-07", "close": 29.31, "volume": 2001114.0}, {"date": "2020-12-08", "close": 28.895, "volume": 1575630.0}, {"date": "2020-12-09", "close": 28.73, "volume": 1601749.0}, {"date": "2020-12-10", "close": 28.685, "volume": 981133.0}, {"date": "2020-12-11", "close": 28.72, "volume": 1453497.0}, {"date": "2020-12-14", "close": 28.34, "volume": 1087270.0}, {"date": "2020-12-15", "close": 28.21, "volume": 1245260.0}, {"date": "2020-12-16", "close": 28.11, "volume": 976628.0}, {"date": "2020-12-17", "close": 28.16, "volume": 2069157.0}, {"date": "2020-12-18", "close": 27.79, "volume": 2945776.0}, {"date": "2020-12-21", "close": 27.39, "volume": 1257905.0}, {"date": "2020-12-22", "close": 26.98, "volume": 1208441.0}, {"date": "2020-12-23", "close": 27.75, "volume": 1062972.0}, {"date": "2020-12-24", "close": 28.0, "volume": 475955.0}, {"date": "2020-12-28", "close": 28.88, "volume": 1022461.0}, {"date": "2020-12-29", "close": 28.785, "volume": 694458.0}, {"date": "2020-12-30", "close": 28.7, "volume": 756328.0}, {"date": "2020-12-31", "close": 28.88, "volume": 650442.0}, {"date": "2021-01-04", "close": 28.41, "volume": 1237057.0}, {"date": "2021-01-05", "close": 29.015, "volume": 833679.0}, {"date": "2021-01-06", "close": 31.46, "volume": 1768026.0}, {"date": "2021-01-07", "close": 30.23, "volume": 2343476.0}, {"date": "2021-01-08", "close": 29.62, "volume": 1838676.0}, {"date": "2021-01-11", "close": 29.7, "volume": 1206998.0}, {"date": "2021-01-12", "close": 29.18, "volume": 1251124.0}, {"date": "2021-01-13", "close": 29.31, "volume": 1304446.0}, {"date": "2021-01-14", "close": 30.34, "volume": 5169122.0}, {"date": "2021-01-15", "close": 30.39, "volume": 3611794.0}, {"date": "2021-01-19", "close": 29.17, "volume": 1807473.0}, {"date": "2021-01-20", "close": 29.94, "volume": 2704353.0}, {"date": "2021-01-21", "close": 29.85, "volume": 2285658.0}, {"date": "2021-01-22", "close": 29.17, "volume": 1595694.0}, {"date": "2021-01-25", "close": 30.68, "volume": 4717159.0}, {"date": "2021-01-26", "close": 33.4, "volume": 3088589.0}, {"date": "2021-01-27", "close": 32.47, "volume": 6830752.0}, {"date": "2021-01-28", "close": 30.62, "volume": 2687156.0}, {"date": "2021-01-29", "close": 29.89, "volume": 1688187.0}, {"date": "2021-02-01", "close": 30.65, "volume": 1179509.0}, {"date": "2021-02-02", "close": 29.55, "volume": 1439460.0}, {"date": "2021-02-03", "close": 29.15, "volume": 2419297.0}, {"date": "2021-02-04", "close": 29.33, "volume": 2012044.0}, {"date": "2021-02-05", "close": 30.31, "volume": 1327673.0}, {"date": "2021-02-08", "close": 31.55, "volume": 1600578.0}, {"date": "2021-02-09", "close": 29.69, "volume": 1773087.0}, {"date": "2021-02-10", "close": 30.51, "volume": 1827570.0}, {"date": "2021-02-11", "close": 30.75, "volume": 922831.0}, {"date": "2021-02-12", "close": 31.45, "volume": 1003210.0}, {"date": "2021-02-16", "close": 30.65, "volume": 965223.0}, {"date": "2021-02-17", "close": 30.66, "volume": 474666.0}, {"date": "2021-02-18", "close": 31.06, "volume": 1023177.0}, {"date": "2021-02-19", "close": 32.37, "volume": 1281605.0}, {"date": "2021-02-22", "close": 33.39, "volume": 1277979.0}, {"date": "2021-02-23", "close": 32.87, "volume": 1117395.0}, {"date": "2021-02-24", "close": 32.74, "volume": 797611.0}, {"date": "2021-02-25", "close": 31.75, "volume": 1069696.0}, {"date": "2021-02-26", "close": 31.93, "volume": 1290013.0}, {"date": "2021-03-01", "close": 33.39, "volume": 989291.0}, {"date": "2021-03-02", "close": 36.05, "volume": 3052446.0}, {"date": "2021-03-03", "close": 37.09, "volume": 2928112.0}, {"date": "2021-03-04", "close": 36.71, "volume": 2013874.0}, {"date": "2021-03-05", "close": 39.04, "volume": 2462699.0}, {"date": "2021-03-08", "close": 40.02, "volume": 1362367.0}, {"date": "2021-03-09", "close": 38.24, "volume": 1608796.0}, {"date": "2021-03-10", "close": 38.96, "volume": 1154105.0}, {"date": "2021-03-11", "close": 39.41, "volume": 972640.0}, {"date": "2021-03-12", "close": 40.0, "volume": 1108525.0}, {"date": "2021-03-15", "close": 40.1, "volume": 944717.0}, {"date": "2021-03-16", "close": 41.44, "volume": 1527511.0}, {"date": "2021-03-17", "close": 40.45, "volume": 1432947.0}, {"date": "2021-03-18", "close": 40.4, "volume": 1206824.0}, {"date": "2021-03-19", "close": 40.35, "volume": 2431275.0}, {"date": "2021-03-22", "close": 41.15, "volume": 999812.0}, {"date": "2021-03-23", "close": 39.21, "volume": 1358955.0}, {"date": "2021-03-24", "close": 37.95, "volume": 1594419.0}, {"date": "2021-03-25", "close": 38.42, "volume": 1630967.0}, {"date": "2021-03-26", "close": 36.17, "volume": 3864122.0}, {"date": "2021-03-29", "close": 35.82, "volume": 1729015.0}, {"date": "2021-03-30", "close": 35.84, "volume": 1542412.0}, {"date": "2021-03-31", "close": 34.93, "volume": 2810380.0}, {"date": "2021-04-01", "close": 35.0, "volume": 2378458.0}, {"date": "2021-04-05", "close": 35.13, "volume": 1246634.0}, {"date": "2021-04-06", "close": 35.77, "volume": 1090762.0}, {"date": "2021-04-07", "close": 35.91, "volume": 1129683.0}, {"date": "2021-04-08", "close": 35.63, "volume": 1366175.0}, {"date": "2021-04-09", "close": 36.08, "volume": 651650.0}, {"date": "2021-04-12", "close": 36.1, "volume": 1118497.0}, {"date": "2021-04-13", "close": 36.35, "volume": 1279437.0}, {"date": "2021-04-14", "close": 36.15, "volume": 1512387.0}, {"date": "2021-04-15", "close": 36.77, "volume": 1054482.0}, {"date": "2021-04-16", "close": 36.72, "volume": 910004.0}, {"date": "2021-04-19", "close": 36.59, "volume": 897480.0}, {"date": "2021-04-20", "close": 36.65, "volume": 1092411.0}, {"date": "2021-04-21", "close": 37.36, "volume": 1636620.0}, {"date": "2021-04-22", "close": 37.1, "volume": 1734353.0}, {"date": "2021-04-23", "close": 37.34, "volume": 781278.0}, {"date": "2021-04-26", "close": 37.07, "volume": 856890.0}, {"date": "2021-04-27", "close": 37.25, "volume": 727553.0}, {"date": "2021-04-28", "close": 36.88, "volume": 771478.0}, {"date": "2021-04-29", "close": 36.83, "volume": 876658.0}, {"date": "2021-04-30", "close": 36.38, "volume": 840091.0}, {"date": "2021-05-03", "close": 35.78, "volume": 890540.0}, {"date": "2021-05-04", "close": 35.8, "volume": 890315.0}, {"date": "2021-05-05", "close": 35.54, "volume": 1024252.0}, {"date": "2021-05-06", "close": 36.7, "volume": 791163.0}, {"date": "2021-05-07", "close": 37.17, "volume": 1049933.0}, {"date": "2021-05-10", "close": 37.25, "volume": 1087548.0}, {"date": "2021-05-11", "close": 37.39, "volume": 1041339.0}, {"date": "2021-05-12", "close": 36.49, "volume": 1203059.0}, {"date": "2021-05-13", "close": 37.07, "volume": 1036715.0}, {"date": "2021-05-14", "close": 36.27, "volume": 1364040.0}, {"date": "2021-05-17", "close": 35.84, "volume": 1283085.0}, {"date": "2021-05-18", "close": 36.32, "volume": 938938.0}, {"date": "2021-05-19", "close": 36.22, "volume": 1070435.0}, {"date": "2021-05-20", "close": 36.14, "volume": 919556.0}, {"date": "2021-05-21", "close": 36.38, "volume": 849261.0}, {"date": "2021-05-24", "close": 36.31, "volume": 748764.0}, {"date": "2021-05-25", "close": 35.9, "volume": 1036574.0}, {"date": "2021-05-26", "close": 36.16, "volume": 1217340.0}, {"date": "2021-05-27", "close": 36.81, "volume": 2762890.0}, {"date": "2021-05-28", "close": 36.28, "volume": 981402.0}, {"date": "2021-06-01", "close": 35.99, "volume": 1011881.0}, {"date": "2021-06-02", "close": 35.59, "volume": 1409189.0}, {"date": "2021-06-03", "close": 35.16, "volume": 1456194.0}, {"date": "2021-06-04", "close": 35.67, "volume": 1054151.0}, {"date": "2021-06-07", "close": 35.6, "volume": 686297.0}, {"date": "2021-06-08", "close": 35.16, "volume": 1170978.0}, {"date": "2021-06-09", "close": 36.03, "volume": 1105188.0}, {"date": "2021-06-10", "close": 35.86, "volume": 622052.0}, {"date": "2021-06-11", "close": 36.2, "volume": 591460.0}, {"date": "2021-06-14", "close": 35.96, "volume": 808569.0}, {"date": "2021-06-15", "close": 35.98, "volume": 813769.0}, {"date": "2021-06-16", "close": 35.93, "volume": 850354.0}, {"date": "2021-06-17", "close": 35.44, "volume": 927410.0}, {"date": "2021-06-18", "close": 35.78, "volume": 2115383.0}, {"date": "2021-06-21", "close": 35.77, "volume": 858216.0}, {"date": "2021-06-22", "close": 35.74, "volume": 1313533.0}, {"date": "2021-06-23", "close": 35.7, "volume": 1284816.0}, {"date": "2021-06-24", "close": 36.28, "volume": 1118071.0}, {"date": "2021-06-25", "close": 36.39, "volume": 1261777.0}, {"date": "2021-06-28", "close": 36.2, "volume": 827420.0}, {"date": "2021-06-29", "close": 35.04, "volume": 1109300.0}, {"date": "2021-06-30", "close": 35.2, "volume": 865614.0}, {"date": "2021-07-01", "close": 35.56, "volume": 815819.0}, {"date": "2021-07-02", "close": 35.37, "volume": 529194.0}, {"date": "2021-07-06", "close": 34.73, "volume": 1182438.0}, {"date": "2021-07-07", "close": 34.5, "volume": 1004561.0}, {"date": "2021-07-08", "close": 33.81, "volume": 906010.0}, {"date": "2021-07-09", "close": 34.51, "volume": 790231.0}, {"date": "2021-07-12", "close": 34.9, "volume": 721937.0}, {"date": "2021-07-13", "close": 33.97, "volume": 1134371.0}, {"date": "2021-07-14", "close": 34.38, "volume": 659593.0}, {"date": "2021-07-15", "close": 33.88, "volume": 1279483.0}, {"date": "2021-07-16", "close": 33.37, "volume": 1377957.0}, {"date": "2021-07-19", "close": 32.6, "volume": 2828256.0}, {"date": "2021-07-20", "close": 32.87, "volume": 2184657.0}, {"date": "2021-07-21", "close": 33.88, "volume": 1705217.0}, {"date": "2021-07-22", "close": 33.75, "volume": 774822.0}, {"date": "2021-07-23", "close": 34.01, "volume": 515191.0}, {"date": "2021-07-26", "close": 34.32, "volume": 815017.0}, {"date": "2021-07-27", "close": 33.96, "volume": 694260.0}, {"date": "2021-07-28", "close": 34.02, "volume": 951712.0}, {"date": "2021-07-29", "close": 33.94, "volume": 1313569.0}, {"date": "2021-07-30", "close": 33.24, "volume": 1921152.0}, {"date": "2021-08-02", "close": 33.29, "volume": 912941.0}, {"date": "2021-08-03", "close": 32.82, "volume": 968953.0}, {"date": "2021-08-04", "close": 32.64, "volume": 893795.0}, {"date": "2021-08-05", "close": 34.29, "volume": 2500707.0}, {"date": "2021-08-06", "close": 33.74, "volume": 1236505.0}, {"date": "2021-08-09", "close": 33.5, "volume": 1183375.0}, {"date": "2021-08-10", "close": 34.0, "volume": 1240055.0}, {"date": "2021-08-11", "close": 34.54, "volume": 2133815.0}, {"date": "2021-08-12", "close": 34.15, "volume": 912997.0}, {"date": "2021-08-13", "close": 34.07, "volume": 860870.0}, {"date": "2021-08-16", "close": 34.25, "volume": 665213.0}, {"date": "2021-08-17", "close": 34.08, "volume": 508460.0}, {"date": "2021-08-18", "close": 33.81, "volume": 778616.0}, {"date": "2021-08-19", "close": 33.46, "volume": 599389.0}, {"date": "2021-08-20", "close": 34.01, "volume": 554512.0}, {"date": "2021-08-23", "close": 34.32, "volume": 655133.0}, {"date": "2021-08-24", "close": 34.24, "volume": 612522.0}, {"date": "2021-08-25", "close": 34.29, "volume": 622189.0}, {"date": "2021-08-26", "close": 34.0, "volume": 718495.0}, {"date": "2021-08-27", "close": 34.53, "volume": 527346.0}, {"date": "2021-08-30", "close": 34.32, "volume": 565075.0}, {"date": "2021-08-31", "close": 34.63, "volume": 1145507.0}, {"date": "2021-09-01", "close": 34.24, "volume": 1067643.0}, {"date": "2021-09-02", "close": 34.52, "volume": 907714.0}, {"date": "2021-09-03", "close": 34.13, "volume": 752659.0}, {"date": "2021-09-07", "close": 34.04, "volume": 1172905.0}, {"date": "2021-09-08", "close": 33.3, "volume": 962795.0}, {"date": "2021-09-09", "close": 33.67, "volume": 1000015.0}, {"date": "2021-09-10", "close": 33.3, "volume": 698610.0}, {"date": "2021-09-13", "close": 33.73, "volume": 919233.0}, {"date": "2021-09-14", "close": 32.84, "volume": 879944.0}, {"date": "2021-09-15", "close": 34.06, "volume": 1097365.0}, {"date": "2021-09-16", "close": 34.69, "volume": 980794.0}, {"date": "2021-09-17", "close": 35.1, "volume": 2712219.0}, {"date": "2021-09-20", "close": 34.53, "volume": 1016939.0}, {"date": "2021-09-21", "close": 34.48, "volume": 1097904.0}, {"date": "2021-09-22", "close": 35.42, "volume": 947725.0}, {"date": "2021-09-23", "close": 35.68, "volume": 801550.0}, {"date": "2021-09-24", "close": 36.31, "volume": 812426.0}, {"date": "2021-09-27", "close": 36.93, "volume": 912690.0}, {"date": "2021-09-28", "close": 36.86, "volume": 1076341.0}, {"date": "2021-09-29", "close": 37.25, "volume": 788386.0}, {"date": "2021-09-30", "close": 37.12, "volume": 1478836.0}, {"date": "2021-10-01", "close": 37.68, "volume": 847250.0}, {"date": "2021-10-04", "close": 38.25, "volume": 1091990.0}, {"date": "2021-10-05", "close": 38.63, "volume": 802775.0}, {"date": "2021-10-06", "close": 38.36, "volume": 940859.0}, {"date": "2021-10-07", "close": 38.84, "volume": 982921.0}, {"date": "2021-10-08", "close": 39.08, "volume": 989944.0}, {"date": "2021-10-11", "close": 38.9, "volume": 438923.0}, {"date": "2021-10-12", "close": 38.82, "volume": 512638.0}, {"date": "2021-10-13", "close": 39.11, "volume": 773015.0}, {"date": "2021-10-14", "close": 39.41, "volume": 857913.0}, {"date": "2021-10-15", "close": 38.97, "volume": 1134962.0}, {"date": "2021-10-18", "close": 39.09, "volume": 963774.0}, {"date": "2021-10-19", "close": 39.93, "volume": 663853.0}, {"date": "2021-10-20", "close": 40.2, "volume": 532380.0}, {"date": "2021-10-21", "close": 39.64, "volume": 494919.0}, {"date": "2021-10-22", "close": 39.52, "volume": 631181.0}, {"date": "2021-10-25", "close": 38.93, "volume": 456008.0}, {"date": "2021-10-26", "close": 38.72, "volume": 925229.0}, {"date": "2021-10-27", "close": 37.48, "volume": 795089.0}, {"date": "2021-10-28", "close": 37.93, "volume": 1181000.0}, {"date": "2021-10-29", "close": 36.96, "volume": 2311779.0}, {"date": "2021-11-01", "close": 38.18, "volume": 760993.0}, {"date": "2021-11-02", "close": 38.68, "volume": 942840.0}, {"date": "2021-11-03", "close": 38.63, "volume": 1252483.0}, {"date": "2021-11-04", "close": 38.42, "volume": 1380219.0}, {"date": "2021-11-05", "close": 38.61, "volume": 872586.0}, {"date": "2021-11-08", "close": 37.9, "volume": 1565842.0}, {"date": "2021-11-09", "close": 37.7, "volume": 976559.0}, {"date": "2021-11-10", "close": 37.81, "volume": 560996.0}, {"date": "2021-11-11", "close": 38.22, "volume": 851879.0}, {"date": "2021-11-12", "close": 38.15, "volume": 814893.0}, {"date": "2021-11-15", "close": 38.42, "volume": 736502.0}, {"date": "2021-11-16", "close": 37.61, "volume": 779877.0}, {"date": "2021-11-17", "close": 37.54, "volume": 749263.0}, {"date": "2021-11-18", "close": 36.92, "volume": 1054272.0}, {"date": "2021-11-19", "close": 36.32, "volume": 1206737.0}, {"date": "2021-11-22", "close": 36.07, "volume": 1093135.0}, {"date": "2021-11-23", "close": 36.35, "volume": 1132094.0}, {"date": "2021-11-24", "close": 35.88, "volume": 1091551.0}, {"date": "2021-11-26", "close": 35.07, "volume": 779971.0}, {"date": "2021-11-29", "close": 34.49, "volume": 802077.0}, {"date": "2021-11-30", "close": 33.6, "volume": 2355034.0}, {"date": "2021-12-01", "close": 32.22, "volume": 1440884.0}, {"date": "2021-12-02", "close": 32.91, "volume": 1145940.0}, {"date": "2021-12-03", "close": 33.54, "volume": 1145163.0}, {"date": "2021-12-06", "close": 33.92, "volume": 1094252.0}, {"date": "2021-12-07", "close": 33.95, "volume": 961047.0}, {"date": "2021-12-08", "close": 34.28, "volume": 1169917.0}, {"date": "2021-12-09", "close": 34.15, "volume": 891311.0}, {"date": "2021-12-10", "close": 34.24, "volume": 1360645.0}, {"date": "2021-12-13", "close": 33.8, "volume": 1813774.0}, {"date": "2021-12-14", "close": 33.47, "volume": 1948364.0}, {"date": "2021-12-15", "close": 33.73, "volume": 2143846.0}, {"date": "2021-12-16", "close": 34.32, "volume": 1724751.0}, {"date": "2021-12-17", "close": 34.22, "volume": 13993190.0}, {"date": "2021-12-20", "close": 33.82, "volume": 1523337.0}, {"date": "2021-12-21", "close": 34.21, "volume": 1101229.0}, {"date": "2021-12-22", "close": 34.13, "volume": 883162.0}, {"date": "2021-12-23", "close": 34.51, "volume": 784722.0}, {"date": "2021-12-27", "close": 34.62, "volume": 472055.0}, {"date": "2021-12-28", "close": 34.77, "volume": 383761.0}, {"date": "2021-12-29", "close": 34.38, "volume": 724841.0}, {"date": "2021-12-30", "close": 34.75, "volume": 457239.0}, {"date": "2021-12-31", "close": 34.27, "volume": 785233.0}, {"date": "2022-01-03", "close": 34.99, "volume": 1100828.0}, {"date": "2022-01-04", "close": 35.13, "volume": 1296510.0}, {"date": "2022-01-05", "close": 34.76, "volume": 1028325.0}, {"date": "2022-01-06", "close": 35.48, "volume": 1162830.0}, {"date": "2022-01-07", "close": 36.0, "volume": 1167392.0}, {"date": "2022-01-10", "close": 35.97, "volume": 1492085.0}, {"date": "2022-01-11", "close": 35.86, "volume": 652291.0}, {"date": "2022-01-12", "close": 36.22, "volume": 622382.0}, {"date": "2022-01-13", "close": 36.84, "volume": 1195984.0}, {"date": "2022-01-14", "close": 37.7, "volume": 1144891.0}, {"date": "2022-01-18", "close": 36.7, "volume": 1022921.0}, {"date": "2022-01-19", "close": 36.48, "volume": 876951.0}, {"date": "2022-01-20", "close": 35.27, "volume": 924062.0}, {"date": "2022-01-21", "close": 34.82, "volume": 933631.0}, {"date": "2022-01-24", "close": 35.86, "volume": 2306734.0}, {"date": "2022-01-25", "close": 35.88, "volume": 845796.0}, {"date": "2022-01-26", "close": 34.87, "volume": 1098129.0}, {"date": "2022-01-27", "close": 35.01, "volume": 997018.0}, {"date": "2022-01-28", "close": 36.71, "volume": 1269714.0}, {"date": "2022-01-31", "close": 37.18, "volume": 1105781.0}, {"date": "2022-02-01", "close": 36.99, "volume": 1161117.0}, {"date": "2022-02-02", "close": 37.27, "volume": 1019848.0}, {"date": "2022-02-03", "close": 37.45, "volume": 707800.0}, {"date": "2022-02-04", "close": 37.25, "volume": 808503.0}, {"date": "2022-02-07", "close": 37.18, "volume": 797770.0}, {"date": "2022-02-08", "close": 37.35, "volume": 913089.0}, {"date": "2022-02-09", "close": 39.92, "volume": 1719544.0}, {"date": "2022-02-10", "close": 40.05, "volume": 1282442.0}, {"date": "2022-02-11", "close": 39.45, "volume": 1080348.0}, {"date": "2022-02-14", "close": 38.75, "volume": 972699.0}, {"date": "2022-02-15", "close": 39.11, "volume": 1099168.0}, {"date": "2022-02-16", "close": 38.91, "volume": 1261881.0}, {"date": "2022-02-17", "close": 38.66, "volume": 1321901.0}, {"date": "2022-02-18", "close": 38.54, "volume": 1515746.0}, {"date": "2022-02-22", "close": 38.18, "volume": 1964623.0}, {"date": "2022-02-23", "close": 37.43, "volume": 1355447.0}, {"date": "2022-02-24", "close": 37.26, "volume": 1077601.0}, {"date": "2022-02-25", "close": 38.23, "volume": 960594.0}, {"date": "2022-02-28", "close": 38.26, "volume": 1608475.0}, {"date": "2022-03-01", "close": 37.64, "volume": 987466.0}, {"date": "2022-03-02", "close": 39.32, "volume": 1097768.0}, {"date": "2022-03-03", "close": 39.53, "volume": 845307.0}, {"date": "2022-03-04", "close": 39.07, "volume": 782534.0}, {"date": "2022-03-07", "close": 38.03, "volume": 1188739.0}, {"date": "2022-03-08", "close": 38.2, "volume": 663926.0}, {"date": "2022-03-09", "close": 37.43, "volume": 883199.0}, {"date": "2022-03-10", "close": 36.61, "volume": 1025928.0}, {"date": "2022-03-11", "close": 36.18, "volume": 736322.0}, {"date": "2022-03-14", "close": 35.72, "volume": 1297341.0}, {"date": "2022-03-15", "close": 36.62, "volume": 806626.0}, {"date": "2022-03-16", "close": 37.42, "volume": 1095169.0}, {"date": "2022-03-17", "close": 37.05, "volume": 1033082.0}, {"date": "2022-03-18", "close": 37.68, "volume": 1781342.0}, {"date": "2022-03-21", "close": 37.54, "volume": 2425982.0}, {"date": "2022-03-22", "close": 37.76, "volume": 646314.0}, {"date": "2022-03-23", "close": 37.18, "volume": 593030.0}, {"date": "2022-03-24", "close": 37.57, "volume": 507841.0}, {"date": "2022-03-25", "close": 37.82, "volume": 712998.0}, {"date": "2022-03-28", "close": 37.27, "volume": 450357.0}, {"date": "2022-03-29", "close": 37.56, "volume": 449489.0}, {"date": "2022-03-30", "close": 36.83, "volume": 1174910.0}, {"date": "2022-03-31", "close": 36.28, "volume": 679732.0}, {"date": "2022-04-01", "close": 36.17, "volume": 770906.0}, {"date": "2022-04-04", "close": 36.41, "volume": 617068.0}, {"date": "2022-04-05", "close": 35.55, "volume": 758689.0}, {"date": "2022-04-06", "close": 35.62, "volume": 974461.0}, {"date": "2022-04-07", "close": 35.33, "volume": 693799.0}, {"date": "2022-04-08", "close": 35.76, "volume": 740709.0}, {"date": "2022-04-11", "close": 35.51, "volume": 726083.0}, {"date": "2022-04-12", "close": 35.61, "volume": 750468.0}, {"date": "2022-04-13", "close": 35.93, "volume": 608511.0}, {"date": "2022-04-14", "close": 35.85, "volume": 1431486.0}, {"date": "2022-04-18", "close": 35.97, "volume": 719750.0}, {"date": "2022-04-19", "close": 36.2, "volume": 667866.0}, {"date": "2022-04-20", "close": 36.48, "volume": 924977.0}, {"date": "2022-04-21", "close": 35.88, "volume": 1353793.0}, {"date": "2022-04-22", "close": 35.33, "volume": 782801.0}, {"date": "2022-04-25", "close": 35.18, "volume": 1093516.0}, {"date": "2022-04-26", "close": 34.01, "volume": 1104843.0}, {"date": "2022-04-27", "close": 33.78, "volume": 1202731.0}, {"date": "2022-04-28", "close": 33.92, "volume": 860563.0}, {"date": "2022-04-29", "close": 33.24, "volume": 802490.0}, {"date": "2022-05-02", "close": 33.86, "volume": 994268.0}, {"date": "2022-05-03", "close": 33.63, "volume": 877544.0}, {"date": "2022-05-04", "close": 34.37, "volume": 569310.0}, {"date": "2022-05-05", "close": 33.72, "volume": 931976.0}, {"date": "2022-05-06", "close": 32.06, "volume": 1387839.0}, {"date": "2022-05-09", "close": 30.57, "volume": 2421760.0}, {"date": "2022-05-10", "close": 29.9, "volume": 1879565.0}, {"date": "2022-05-11", "close": 30.56, "volume": 1747326.0}, {"date": "2022-05-12", "close": 30.86, "volume": 2057538.0}, {"date": "2022-05-13", "close": 31.24, "volume": 1216707.0}, {"date": "2022-05-16", "close": 31.11, "volume": 829055.0}, {"date": "2022-05-17", "close": 31.97, "volume": 2167174.0}, {"date": "2022-05-18", "close": 30.89, "volume": 1163392.0}, {"date": "2022-05-19", "close": 30.79, "volume": 1045600.0}, {"date": "2022-05-20", "close": 30.94, "volume": 1005103.0}, {"date": "2022-05-23", "close": 31.62, "volume": 1718321.0}, {"date": "2022-05-24", "close": 30.0, "volume": 1861624.0}, {"date": "2022-05-25", "close": 30.77, "volume": 1204627.0}, {"date": "2022-05-26", "close": 31.81, "volume": 934054.0}, {"date": "2022-05-27", "close": 32.69, "volume": 872745.0}, {"date": "2022-05-31", "close": 32.71, "volume": 2440821.0}, {"date": "2022-06-01", "close": 32.15, "volume": 1729652.0}, {"date": "2022-06-02", "close": 31.86, "volume": 944313.0}, {"date": "2022-06-03", "close": 31.65, "volume": 745434.0}, {"date": "2022-06-06", "close": 31.59, "volume": 899279.0}, {"date": "2022-06-07", "close": 32.04, "volume": 774835.0}, {"date": "2022-06-08", "close": 31.49, "volume": 846270.0}, {"date": "2022-06-09", "close": 30.98, "volume": 598622.0}, {"date": "2022-06-10", "close": 30.03, "volume": 1215094.0}, {"date": "2022-06-13", "close": 29.21, "volume": 1551600.0}, {"date": "2022-06-14", "close": 29.65, "volume": 1091020.0}, {"date": "2022-06-15", "close": 30.44, "volume": 1421636.0}, {"date": "2022-06-16", "close": 29.8, "volume": 1525442.0}, {"date": "2022-06-17", "close": 29.69, "volume": 2506983.0}, {"date": "2022-06-21", "close": 30.14, "volume": 2009262.0}, {"date": "2022-06-22", "close": 29.72, "volume": 1309690.0}, {"date": "2022-06-23", "close": 29.67, "volume": 1026098.0}, {"date": "2022-06-24", "close": 30.35, "volume": 1395183.0}, {"date": "2022-06-27", "close": 30.52, "volume": 604774.0}, {"date": "2022-06-28", "close": 30.22, "volume": 799448.0}, {"date": "2022-06-29", "close": 30.14, "volume": 677389.0}, {"date": "2022-06-30", "close": 29.7, "volume": 848112.0}, {"date": "2022-07-01", "close": 30.59, "volume": 630200.0}, {"date": "2022-07-05", "close": 30.63, "volume": 862583.0}, {"date": "2022-07-06", "close": 30.57, "volume": 1238820.0}, {"date": "2022-07-07", "close": 30.82, "volume": 960837.0}, {"date": "2022-07-08", "close": 30.63, "volume": 881806.0}, {"date": "2022-07-11", "close": 30.28, "volume": 772714.0}, {"date": "2022-07-12", "close": 30.62, "volume": 825119.0}, {"date": "2022-07-13", "close": 30.37, "volume": 1199513.0}, {"date": "2022-07-14", "close": 30.02, "volume": 640626.0}, {"date": "2022-07-15", "close": 31.03, "volume": 642327.0}, {"date": "2022-07-18", "close": 30.73, "volume": 1142546.0}, {"date": "2022-07-19", "close": 31.65, "volume": 612758.0}, {"date": "2022-07-20", "close": 32.17, "volume": 724901.0}, {"date": "2022-07-21", "close": 32.42, "volume": 824186.0}, {"date": "2022-07-22", "close": 32.57, "volume": 533225.0}, {"date": "2022-07-25", "close": 32.65, "volume": 738490.0}, {"date": "2022-07-26", "close": 31.57, "volume": 527067.0}, {"date": "2022-07-27", "close": 32.1, "volume": 1312089.0}, {"date": "2022-07-28", "close": 32.37, "volume": 431914.0}, {"date": "2022-07-29", "close": 30.9, "volume": 1357100.0}, {"date": "2022-08-01", "close": 31.1, "volume": 818362.0}, {"date": "2022-08-02", "close": 30.93, "volume": 698866.0}, {"date": "2022-08-03", "close": 31.29, "volume": 494359.0}, {"date": "2022-08-04", "close": 31.19, "volume": 615452.0}, {"date": "2022-08-05", "close": 31.0, "volume": 538320.0}, {"date": "2022-08-08", "close": 31.13, "volume": 550885.0}, {"date": "2022-08-09", "close": 31.35, "volume": 705512.0}, {"date": "2022-08-10", "close": 32.37, "volume": 1253357.0}, {"date": "2022-08-11", "close": 33.66, "volume": 1615267.0}, {"date": "2022-08-12", "close": 33.75, "volume": 998399.0}, {"date": "2022-08-15", "close": 33.57, "volume": 1806048.0}, {"date": "2022-08-16", "close": 33.74, "volume": 982167.0}, {"date": "2022-08-17", "close": 33.43, "volume": 541061.0}, {"date": "2022-08-18", "close": 33.23, "volume": 668635.0}, {"date": "2022-08-19", "close": 32.91, "volume": 672509.0}, {"date": "2022-08-22", "close": 31.99, "volume": 887973.0}, {"date": "2022-08-23", "close": 31.82, "volume": 1360957.0}, {"date": "2022-08-24", "close": 32.08, "volume": 741146.0}, {"date": "2022-08-25", "close": 32.29, "volume": 1275488.0}, {"date": "2022-08-26", "close": 31.72, "volume": 1019715.0}, {"date": "2022-08-29", "close": 31.73, "volume": 1802413.0}, {"date": "2022-08-30", "close": 31.64, "volume": 1528805.0}, {"date": "2022-08-31", "close": 31.62, "volume": 1384392.0}, {"date": "2022-09-01", "close": 31.53, "volume": 1302936.0}, {"date": "2022-09-02", "close": 31.24, "volume": 840938.0}, {"date": "2022-09-06", "close": 30.55, "volume": 2810324.0}, {"date": "2022-09-07", "close": 30.87, "volume": 1699801.0}, {"date": "2022-09-08", "close": 30.94, "volume": 947029.0}, {"date": "2022-09-09", "close": 31.97, "volume": 714196.0}, {"date": "2022-09-12", "close": 32.3, "volume": 752239.0}, {"date": "2022-09-13", "close": 31.1, "volume": 1699577.0}, {"date": "2022-09-14", "close": 31.03, "volume": 1810164.0}, {"date": "2022-09-15", "close": 32.03, "volume": 1273399.0}, {"date": "2022-09-16", "close": 31.19, "volume": 3267794.0}, {"date": "2022-09-19", "close": 31.95, "volume": 1201174.0}, {"date": "2022-09-20", "close": 31.7, "volume": 1144520.0}, {"date": "2022-09-21", "close": 30.4, "volume": 828990.0}, {"date": "2022-09-22", "close": 29.89, "volume": 685715.0}, {"date": "2022-09-23", "close": 29.47, "volume": 760326.0}, {"date": "2022-09-26", "close": 28.96, "volume": 848081.0}, {"date": "2022-09-27", "close": 28.71, "volume": 903907.0}, {"date": "2022-09-28", "close": 29.18, "volume": 1151064.0}, {"date": "2022-09-29", "close": 28.37, "volume": 1244825.0}, {"date": "2022-09-30", "close": 28.5, "volume": 1153646.0}, {"date": "2022-10-03", "close": 29.04, "volume": 1083399.0}, {"date": "2022-10-04", "close": 29.98, "volume": 1452134.0}, {"date": "2022-10-05", "close": 29.25, "volume": 869593.0}, {"date": "2022-10-06", "close": 29.01, "volume": 899727.0}, {"date": "2022-10-07", "close": 29.11, "volume": 3538611.0}, {"date": "2022-10-10", "close": 28.93, "volume": 1134840.0}, {"date": "2022-10-11", "close": 28.53, "volume": 709178.0}, {"date": "2022-10-12", "close": 28.29, "volume": 970609.0}, {"date": "2022-10-13", "close": 29.38, "volume": 1212508.0}, {"date": "2022-10-14", "close": 29.16, "volume": 1652796.0}, {"date": "2022-10-17", "close": 26.8, "volume": 4539122.0}, {"date": "2022-10-18", "close": 27.58, "volume": 2080656.0}, {"date": "2022-10-19", "close": 27.66, "volume": 1403452.0}, {"date": "2022-10-20", "close": 27.36, "volume": 1168714.0}, {"date": "2022-10-21", "close": 27.61, "volume": 929005.0}, {"date": "2022-10-24", "close": 27.73, "volume": 1196285.0}, {"date": "2022-10-25", "close": 28.0, "volume": 1024547.0}, {"date": "2022-10-26", "close": 27.255, "volume": 1279853.0}, {"date": "2022-10-27", "close": 26.57, "volume": 1304945.0}, {"date": "2022-10-28", "close": 27.21, "volume": 1236124.0}, {"date": "2022-10-31", "close": 27.2, "volume": 1322718.0}, {"date": "2022-11-01", "close": 28.61, "volume": 1495319.0}, {"date": "2022-11-02", "close": 28.17, "volume": 1057945.0}, {"date": "2022-11-03", "close": 28.02, "volume": 1215779.0}, {"date": "2022-11-04", "close": 27.83, "volume": 1116034.0}, {"date": "2022-11-07", "close": 27.44, "volume": 1434125.0}, {"date": "2022-11-08", "close": 27.62, "volume": 1149139.0}, {"date": "2022-11-09", "close": 26.66, "volume": 1581250.0}, {"date": "2022-11-10", "close": 27.7, "volume": 1910784.0}, {"date": "2022-11-11", "close": 28.76, "volume": 1040631.0}, {"date": "2022-11-14", "close": 28.79, "volume": 1267691.0}, {"date": "2022-11-15", "close": 28.99, "volume": 1083617.0}, {"date": "2022-11-16", "close": 28.86, "volume": 1651578.0}, {"date": "2022-11-17", "close": 28.84, "volume": 994739.0}, {"date": "2022-11-18", "close": 29.14, "volume": 647703.0}, {"date": "2022-11-21", "close": 28.84, "volume": 857470.0}, {"date": "2022-11-22", "close": 29.12, "volume": 1380325.0}, {"date": "2022-11-23", "close": 29.25, "volume": 1529019.0}, {"date": "2022-11-25", "close": 29.45, "volume": 469678.0}, {"date": "2022-11-28", "close": 29.25, "volume": 1092737.0}, {"date": "2022-11-29", "close": 29.94, "volume": 851815.0}, {"date": "2022-11-30", "close": 30.52, "volume": 1423929.0}, {"date": "2022-12-01", "close": 30.28, "volume": 984622.0}, {"date": "2022-12-02", "close": 30.61, "volume": 1220963.0}, {"date": "2022-12-05", "close": 30.15, "volume": 675255.0}, {"date": "2022-12-06", "close": 29.23, "volume": 1432216.0}, {"date": "2022-12-07", "close": 28.92, "volume": 842040.0}, {"date": "2022-12-08", "close": 29.26, "volume": 3296224.0}, {"date": "2022-12-09", "close": 29.41, "volume": 1469357.0}, {"date": "2022-12-12", "close": 29.66, "volume": 784908.0}, {"date": "2022-12-13", "close": 30.04, "volume": 1600934.0}, {"date": "2022-12-14", "close": 29.77, "volume": 1229797.0}, {"date": "2022-12-15", "close": 28.74, "volume": 1547743.0}, {"date": "2022-12-16", "close": 28.68, "volume": 3506718.0}, {"date": "2022-12-19", "close": 27.63, "volume": 1602648.0}, {"date": "2022-12-20", "close": 28.1, "volume": 1153249.0}, {"date": "2022-12-21", "close": 28.39, "volume": 600377.0}, {"date": "2022-12-22", "close": 28.54, "volume": 796052.0}, {"date": "2022-12-23", "close": 28.85, "volume": 574962.0}, {"date": "2022-12-27", "close": 28.66, "volume": 536270.0}, {"date": "2022-12-28", "close": 28.15, "volume": 329038.0}, {"date": "2022-12-29", "close": 28.58, "volume": 722022.0}, {"date": "2022-12-30", "close": 28.45, "volume": 903589.0}, {"date": "2023-01-03", "close": 28.34, "volume": 1204120.0}, {"date": "2023-01-04", "close": 29.37, "volume": 965439.0}, {"date": "2023-01-05", "close": 28.95, "volume": 793325.0}, {"date": "2023-01-06", "close": 29.8, "volume": 1127315.0}, {"date": "2023-01-09", "close": 29.4, "volume": 2975385.0}, {"date": "2023-01-10", "close": 29.98, "volume": 3472678.0}, {"date": "2023-01-11", "close": 30.09, "volume": 808209.0}, {"date": "2023-01-12", "close": 30.25, "volume": 694970.0}, {"date": "2023-01-13", "close": 30.31, "volume": 861284.0}, {"date": "2023-01-17", "close": 29.88, "volume": 2225285.0}, {"date": "2023-01-18", "close": 29.52, "volume": 574208.0}, {"date": "2023-01-19", "close": 29.41, "volume": 998945.0}, {"date": "2023-01-20", "close": 29.71, "volume": 1336877.0}, {"date": "2023-01-23", "close": 30.69, "volume": 774692.0}, {"date": "2023-01-24", "close": 30.63, "volume": 699134.0}, {"date": "2023-01-25", "close": 31.33, "volume": 1154586.0}, {"date": "2023-01-26", "close": 31.72, "volume": 622806.0}, {"date": "2023-01-27", "close": 31.62, "volume": 470470.0}, {"date": "2023-01-30", "close": 31.41, "volume": 1144105.0}, {"date": "2023-01-31", "close": 31.7, "volume": 590499.0}, {"date": "2023-02-01", "close": 32.01, "volume": 827527.0}, {"date": "2023-02-02", "close": 32.71, "volume": 709015.0}, {"date": "2023-02-03", "close": 32.3, "volume": 1819110.0}, {"date": "2023-02-06", "close": 31.81, "volume": 606365.0}, {"date": "2023-02-07", "close": 31.8, "volume": 1589655.0}, {"date": "2023-02-08", "close": 33.21, "volume": 2000981.0}, {"date": "2023-02-09", "close": 33.21, "volume": 1670241.0}, {"date": "2023-02-10", "close": 33.2, "volume": 983703.0}, {"date": "2023-02-13", "close": 33.08, "volume": 812713.0}, {"date": "2023-02-14", "close": 33.13, "volume": 639358.0}, {"date": "2023-02-15", "close": 34.36, "volume": 1071419.0}, {"date": "2023-02-16", "close": 33.99, "volume": 1065899.0}, {"date": "2023-02-17", "close": 34.22, "volume": 1623406.0}, {"date": "2023-02-21", "close": 33.36, "volume": 1662471.0}, {"date": "2023-02-22", "close": 33.68, "volume": 964727.0}, {"date": "2023-02-23", "close": 33.57, "volume": 2852220.0}, {"date": "2023-02-24", "close": 33.06, "volume": 815753.0}, {"date": "2023-02-27", "close": 32.85, "volume": 1069537.0}, {"date": "2023-02-28", "close": 32.25, "volume": 1241256.0}, {"date": "2023-03-01", "close": 32.04, "volume": 1440636.0}, {"date": "2023-03-02", "close": 32.3, "volume": 1428721.0}, {"date": "2023-03-03", "close": 32.2, "volume": 991892.0}, {"date": "2023-03-06", "close": 32.07, "volume": 1749321.0}, {"date": "2023-03-07", "close": 31.97, "volume": 1000310.0}, {"date": "2023-03-08", "close": 31.84, "volume": 1761157.0}, {"date": "2023-03-09", "close": 30.63, "volume": 828150.0}, {"date": "2023-03-10", "close": 30.51, "volume": 1047818.0}, {"date": "2023-03-13", "close": 29.73, "volume": 1949623.0}, {"date": "2023-03-14", "close": 30.19, "volume": 1444908.0}, {"date": "2023-03-15", "close": 29.83, "volume": 1408501.0}, {"date": "2023-03-16", "close": 30.22, "volume": 874738.0}, {"date": "2023-03-17", "close": 30.1, "volume": 2422518.0}, {"date": "2023-03-20", "close": 30.7, "volume": 882886.0}, {"date": "2023-03-21", "close": 31.03, "volume": 1044371.0}, {"date": "2023-03-22", "close": 30.57, "volume": 831712.0}, {"date": "2023-03-23", "close": 30.91, "volume": 671775.0}, {"date": "2023-03-24", "close": 30.38, "volume": 851954.0}, {"date": "2023-03-27", "close": 30.98, "volume": 787666.0}, {"date": "2023-03-28", "close": 30.13, "volume": 903413.0}, {"date": "2023-03-29", "close": 30.52, "volume": 990352.0}, {"date": "2023-03-30", "close": 30.89, "volume": 787771.0}, {"date": "2023-03-31", "close": 31.31, "volume": 1149592.0}, {"date": "2023-04-03", "close": 31.37, "volume": 940815.0}, {"date": "2023-04-04", "close": 31.16, "volume": 717987.0}, {"date": "2023-04-05", "close": 31.02, "volume": 664683.0}, {"date": "2023-04-06", "close": 30.74, "volume": 755582.0}, {"date": "2023-04-10", "close": 31.19, "volume": 559705.0}, {"date": "2023-04-11", "close": 31.47, "volume": 826939.0}, {"date": "2023-04-12", "close": 31.01, "volume": 615200.0}, {"date": "2023-04-13", "close": 31.17, "volume": 651553.0}, {"date": "2023-04-14", "close": 30.75, "volume": 877000.0}, {"date": "2023-04-17", "close": 31.22, "volume": 889116.0}, {"date": "2023-04-18", "close": 31.2, "volume": 1725498.0}, {"date": "2023-04-19", "close": 31.06, "volume": 1181775.0}, {"date": "2023-04-20", "close": 30.89, "volume": 716331.0}, {"date": "2023-04-21", "close": 30.82, "volume": 1048655.0}, {"date": "2023-04-24", "close": 29.91, "volume": 3620153.0}, {"date": "2023-04-25", "close": 29.72, "volume": 1304708.0}, {"date": "2023-04-26", "close": 29.73, "volume": 1260504.0}, {"date": "2023-04-27", "close": 30.15, "volume": 1044155.0}, {"date": "2023-04-28", "close": 30.54, "volume": 1243832.0}, {"date": "2023-05-01", "close": 30.62, "volume": 957312.0}, {"date": "2023-05-02", "close": 30.33, "volume": 678858.0}, {"date": "2023-05-03", "close": 29.97, "volume": 783963.0}, {"date": "2023-05-04", "close": 28.63, "volume": 1449435.0}, {"date": "2023-05-05", "close": 29.39, "volume": 764855.0}, {"date": "2023-05-08", "close": 29.56, "volume": 916353.0}, {"date": "2023-05-09", "close": 29.12, "volume": 1379149.0}, {"date": "2023-05-10", "close": 28.64, "volume": 1505210.0}, {"date": "2023-05-11", "close": 28.16, "volume": 1227487.0}, {"date": "2023-05-12", "close": 28.27, "volume": 1131078.0}, {"date": "2023-05-15", "close": 28.62, "volume": 1092954.0}, {"date": "2023-05-16", "close": 28.21, "volume": 1329909.0}, {"date": "2023-05-17", "close": 28.93, "volume": 1030390.0}, {"date": "2023-05-18", "close": 28.7, "volume": 973985.0}, {"date": "2023-05-19", "close": 28.92, "volume": 1216465.0}, {"date": "2023-05-22", "close": 28.96, "volume": 859125.0}, {"date": "2023-05-23", "close": 28.98, "volume": 1068131.0}, {"date": "2023-05-24", "close": 28.65, "volume": 579667.0}, {"date": "2023-05-25", "close": 28.92, "volume": 4625523.0}, {"date": "2023-05-26", "close": 29.25, "volume": 1988070.0}, {"date": "2023-05-30", "close": 29.29, "volume": 1527057.0}, {"date": "2023-05-31", "close": 29.21, "volume": 6428398.0}, {"date": "2023-06-01", "close": 29.2, "volume": 1137490.0}, {"date": "2023-06-02", "close": 29.84, "volume": 1739670.0}, {"date": "2023-06-05", "close": 30.08, "volume": 771264.0}, {"date": "2023-06-06", "close": 30.45, "volume": 1437580.0}, {"date": "2023-06-07", "close": 31.18, "volume": 938992.0}, {"date": "2023-06-08", "close": 31.62, "volume": 670973.0}, {"date": "2023-06-09", "close": 31.4, "volume": 1346148.0}, {"date": "2023-06-12", "close": 31.36, "volume": 935175.0}, {"date": "2023-06-13", "close": 31.18, "volume": 1424136.0}, {"date": "2023-06-14", "close": 31.19, "volume": 881688.0}, {"date": "2023-06-15", "close": 31.55, "volume": 1076499.0}, {"date": "2023-06-16", "close": 31.5, "volume": 1735166.0}, {"date": "2023-06-20", "close": 31.09, "volume": 1767058.0}, {"date": "2023-06-21", "close": 31.03, "volume": 751418.0}, {"date": "2023-06-22", "close": 30.82, "volume": 2049704.0}, {"date": "2023-06-23", "close": 30.63, "volume": 1548291.0}, {"date": "2023-06-26", "close": 31.07, "volume": 596536.0}, {"date": "2023-06-27", "close": 32.15, "volume": 818205.0}, {"date": "2023-06-28", "close": 32.09, "volume": 624843.0}, {"date": "2023-06-29", "close": 32.11, "volume": 692600.0}, {"date": "2023-06-30", "close": 31.89, "volume": 1023771.0}, {"date": "2023-07-03", "close": 32.22, "volume": 309127.0}, {"date": "2023-07-05", "close": 32.03, "volume": 1310239.0}, {"date": "2023-07-06", "close": 31.85, "volume": 654560.0}, {"date": "2023-07-07", "close": 31.92, "volume": 984421.0}, {"date": "2023-07-10", "close": 31.61, "volume": 1305704.0}, {"date": "2023-07-11", "close": 31.7, "volume": 840245.0}, {"date": "2023-07-12", "close": 31.62, "volume": 666631.0}, {"date": "2023-07-13", "close": 31.62, "volume": 633258.0}, {"date": "2023-07-14", "close": 31.13, "volume": 677008.0}, {"date": "2023-07-17", "close": 31.35, "volume": 631138.0}, {"date": "2023-07-18", "close": 31.87, "volume": 602126.0}, {"date": "2023-07-19", "close": 31.68, "volume": 682036.0}, {"date": "2023-07-20", "close": 31.73, "volume": 561086.0}, {"date": "2023-07-21", "close": 31.42, "volume": 933631.0}, {"date": "2023-07-24", "close": 31.14, "volume": 1400962.0}, {"date": "2023-07-25", "close": 30.98, "volume": 837268.0}, {"date": "2023-07-26", "close": 31.17, "volume": 884627.0}, {"date": "2023-07-27", "close": 31.03, "volume": 792083.0}, {"date": "2023-07-28", "close": 31.12, "volume": 1222142.0}, {"date": "2023-07-31", "close": 31.41, "volume": 655779.0}, {"date": "2023-08-01", "close": 31.23, "volume": 531035.0}, {"date": "2023-08-02", "close": 31.26, "volume": 686522.0}, {"date": "2023-08-03", "close": 30.99, "volume": 1714605.0}, {"date": "2023-08-04", "close": 31.08, "volume": 1058923.0}, {"date": "2023-08-07", "close": 31.14, "volume": 768466.0}, {"date": "2023-08-08", "close": 32.87, "volume": 2407700.0}, {"date": "2023-08-09", "close": 32.53, "volume": 1103071.0}, {"date": "2023-08-10", "close": 32.27, "volume": 1650292.0}, {"date": "2023-08-11", "close": 32.45, "volume": 808587.0}, {"date": "2023-08-14", "close": 31.76, "volume": 1046019.0}, {"date": "2023-08-15", "close": 31.9, "volume": 721070.0}, {"date": "2023-08-16", "close": 31.46, "volume": 881904.0}, {"date": "2023-08-17", "close": 30.93, "volume": 975137.0}, {"date": "2023-08-18", "close": 31.29, "volume": 723602.0}, {"date": "2023-08-21", "close": 30.99, "volume": 738130.0}, {"date": "2023-08-22", "close": 30.59, "volume": 990184.0}, {"date": "2023-08-23", "close": 30.64, "volume": 1517259.0}, {"date": "2023-08-24", "close": 30.29, "volume": 997290.0}, {"date": "2023-08-25", "close": 30.15, "volume": 635178.0}, {"date": "2023-08-28", "close": 30.43, "volume": 673477.0}, {"date": "2023-08-29", "close": 30.52, "volume": 690807.0}, {"date": "2023-08-30", "close": 30.89, "volume": 594223.0}, {"date": "2023-08-31", "close": 30.52, "volume": 1743925.0}, {"date": "2023-09-01", "close": 28.75, "volume": 1418848.0}, {"date": "2023-09-05", "close": 29.05, "volume": 1136579.0}, {"date": "2023-09-06", "close": 28.99, "volume": 922545.0}, {"date": "2023-09-07", "close": 28.46, "volume": 1225579.0}, {"date": "2023-09-08", "close": 28.9, "volume": 566995.0}, {"date": "2023-09-11", "close": 29.22, "volume": 950640.0}, {"date": "2023-09-12", "close": 29.58, "volume": 722283.0}, {"date": "2023-09-13", "close": 28.95, "volume": 1176501.0}, {"date": "2023-09-14", "close": 29.52, "volume": 1004191.0}, {"date": "2023-09-15", "close": 29.3, "volume": 2492864.0}, {"date": "2023-09-18", "close": 29.17, "volume": 1285293.0}, {"date": "2023-09-19", "close": 29.41, "volume": 1205989.0}, {"date": "2023-09-20", "close": 28.73, "volume": 1422279.0}, {"date": "2023-09-21", "close": 29.59, "volume": 1591310.0}, {"date": "2023-09-22", "close": 28.85, "volume": 1357934.0}, {"date": "2023-09-25", "close": 28.76, "volume": 915291.0}, {"date": "2023-09-26", "close": 28.54, "volume": 968199.0}, {"date": "2023-09-27", "close": 28.63, "volume": 1043175.0}, {"date": "2023-09-28", "close": 28.86, "volume": 1010837.0}, {"date": "2023-09-29", "close": 28.88, "volume": 965816.0}, {"date": "2023-10-02", "close": 28.57, "volume": 976047.0}, {"date": "2023-10-03", "close": 28.03, "volume": 1323256.0}, {"date": "2023-10-04", "close": 28.05, "volume": 881420.0}, {"date": "2023-10-05", "close": 27.98, "volume": 564012.0}, {"date": "2023-10-06", "close": 28.13, "volume": 615585.0}, {"date": "2023-10-09", "close": 28.61, "volume": 681931.0}, {"date": "2023-10-10", "close": 28.92, "volume": 885743.0}, {"date": "2023-10-11", "close": 28.81, "volume": 698260.0}, {"date": "2023-10-12", "close": 28.4, "volume": 753978.0}, {"date": "2023-10-13", "close": 28.58, "volume": 698346.0}, {"date": "2023-10-16", "close": 29.18, "volume": 607138.0}, {"date": "2023-10-17", "close": 29.41, "volume": 1078763.0}, {"date": "2023-10-18", "close": 29.02, "volume": 640159.0}, {"date": "2023-10-19", "close": 28.51, "volume": 1110422.0}, {"date": "2023-10-20", "close": 28.3, "volume": 837245.0}, {"date": "2023-10-23", "close": 28.07, "volume": 804311.0}, {"date": "2023-10-24", "close": 28.08, "volume": 943253.0}, {"date": "2023-10-25", "close": 27.83, "volume": 804245.0}, {"date": "2023-10-26", "close": 27.44, "volume": 1049412.0}, {"date": "2023-10-27", "close": 27.11, "volume": 982236.0}, {"date": "2023-10-30", "close": 27.22, "volume": 866194.0}, {"date": "2023-10-31", "close": 27.91, "volume": 1212351.0}, {"date": "2023-11-01", "close": 27.9, "volume": 1518011.0}, {"date": "2023-11-02", "close": 28.45, "volume": 1558830.0}, {"date": "2023-11-03", "close": 29.33, "volume": 1302412.0}, {"date": "2023-11-06", "close": 28.87, "volume": 1207104.0}, {"date": "2023-11-07", "close": 28.49, "volume": 1562316.0}, {"date": "2023-11-08", "close": 28.2, "volume": 1029672.0}, {"date": "2023-11-09", "close": 27.7, "volume": 1519629.0}, {"date": "2023-11-10", "close": 28.08, "volume": 804876.0}, {"date": "2023-11-13", "close": 27.57, "volume": 1181392.0}, {"date": "2023-11-14", "close": 28.12, "volume": 1200952.0}, {"date": "2023-11-15", "close": 28.46, "volume": 1312213.0}, {"date": "2023-11-16", "close": 28.14, "volume": 8150401.0}, {"date": "2023-11-17", "close": 28.43, "volume": 1821368.0}, {"date": "2023-11-20", "close": 28.64, "volume": 1877971.0}, {"date": "2023-11-21", "close": 28.29, "volume": 2157387.0}, {"date": "2023-11-22", "close": 28.35, "volume": 1581441.0}, {"date": "2023-11-24", "close": 28.44, "volume": 1046295.0}, {"date": "2023-11-27", "close": 28.24, "volume": 2251324.0}, {"date": "2023-11-28", "close": 27.88, "volume": 1329589.0}, {"date": "2023-11-29", "close": 27.69, "volume": 1813635.0}, {"date": "2023-11-30", "close": 27.66, "volume": 4057716.0}, {"date": "2023-12-01", "close": 28.26, "volume": 1404920.0}, {"date": "2023-12-04", "close": 28.17, "volume": 3508101.0}, {"date": "2023-12-05", "close": 27.46, "volume": 2199887.0}, {"date": "2023-12-06", "close": 27.29, "volume": 2239711.0}, {"date": "2023-12-07", "close": 27.33, "volume": 2187547.0}, {"date": "2023-12-08", "close": 28.01, "volume": 1794781.0}, {"date": "2023-12-11", "close": 27.62, "volume": 2324078.0}, {"date": "2023-12-12", "close": 27.15, "volume": 1944074.0}, {"date": "2023-12-13", "close": 27.61, "volume": 2206476.0}, {"date": "2023-12-14", "close": 28.0, "volume": 2475986.0}, {"date": "2023-12-15", "close": 27.65, "volume": 3906014.0}, {"date": "2023-12-18", "close": 27.63, "volume": 2049266.0}, {"date": "2023-12-19", "close": 27.9, "volume": 1544439.0}, {"date": "2023-12-20", "close": 27.46, "volume": 1904187.0}, {"date": "2023-12-21", "close": 27.89, "volume": 1068229.0}, {"date": "2023-12-22", "close": 27.75, "volume": 1204781.0}, {"date": "2023-12-26", "close": 27.85, "volume": 968407.0}, {"date": "2023-12-27", "close": 27.64, "volume": 1297320.0}, {"date": "2023-12-28", "close": 27.7, "volume": 852707.0}, {"date": "2023-12-29", "close": 27.65, "volume": 1158621.0}, {"date": "2024-01-02", "close": 28.14, "volume": 1510726.0}, {"date": "2024-01-03", "close": 27.97, "volume": 980738.0}, {"date": "2024-01-04", "close": 27.99, "volume": 1257669.0}, {"date": "2024-01-05", "close": 28.1, "volume": 1318207.0}, {"date": "2024-01-08", "close": 28.48, "volume": 934081.0}, {"date": "2024-01-09", "close": 28.17, "volume": 1185293.0}, {"date": "2024-01-10", "close": 28.5, "volume": 1283869.0}, {"date": "2024-01-11", "close": 28.62, "volume": 1529145.0}, {"date": "2024-01-12", "close": 28.75, "volume": 779983.0}, {"date": "2024-01-16", "close": 28.45, "volume": 978964.0}, {"date": "2024-01-17", "close": 28.38, "volume": 919182.0}, {"date": "2024-01-18", "close": 28.58, "volume": 989073.0}, {"date": "2024-01-19", "close": 28.73, "volume": 798482.0}, {"date": "2024-01-22", "close": 28.94, "volume": 766179.0}, {"date": "2024-01-23", "close": 29.18, "volume": 678725.0}, {"date": "2024-01-24", "close": 29.06, "volume": 796719.0}, {"date": "2024-01-25", "close": 29.71, "volume": 1149127.0}, {"date": "2024-01-26", "close": 29.74, "volume": 731511.0}, {"date": "2024-01-29", "close": 29.92, "volume": 738062.0}, {"date": "2024-01-30", "close": 29.8, "volume": 641853.0}, {"date": "2024-01-31", "close": 30.01, "volume": 1813045.0}, {"date": "2024-02-01", "close": 30.12, "volume": 927854.0}, {"date": "2024-02-02", "close": 29.56, "volume": 1050607.0}, {"date": "2024-02-05", "close": 29.18, "volume": 1004058.0}, {"date": "2024-02-06", "close": 29.34, "volume": 1037733.0}, {"date": "2024-02-07", "close": 27.44, "volume": 2547114.0}, {"date": "2024-02-08", "close": 26.62, "volume": 2124970.0}, {"date": "2024-02-09", "close": 27.45, "volume": 1916505.0}, {"date": "2024-02-12", "close": 28.01, "volume": 1363817.0}, {"date": "2024-02-13", "close": 27.36, "volume": 1381351.0}, {"date": "2024-02-14", "close": 27.74, "volume": 1097753.0}, {"date": "2024-02-15", "close": 28.14, "volume": 1478466.0}, {"date": "2024-02-16", "close": 27.95, "volume": 1131163.0}, {"date": "2024-02-20", "close": 27.63, "volume": 1216888.0}, {"date": "2024-02-21", "close": 27.46, "volume": 1048726.0}, {"date": "2024-02-22", "close": 27.41, "volume": 957776.0}, {"date": "2024-02-23", "close": 27.68, "volume": 1525128.0}, {"date": "2024-02-26", "close": 27.22, "volume": 2275284.0}, {"date": "2024-02-27", "close": 27.11, "volume": 1372459.0}, {"date": "2024-02-28", "close": 26.96, "volume": 1629500.0}, {"date": "2024-02-29", "close": 27.38, "volume": 3000177.0}, {"date": "2024-03-01", "close": 26.99, "volume": 1286291.0}, {"date": "2024-03-04", "close": 26.57, "volume": 1595468.0}, {"date": "2024-03-05", "close": 26.33, "volume": 2031649.0}, {"date": "2024-03-06", "close": 25.9, "volume": 1577727.0}, {"date": "2024-03-07", "close": 26.11, "volume": 1239480.0}, {"date": "2024-03-08", "close": 26.32, "volume": 1386237.0}, {"date": "2024-03-11", "close": 27.23, "volume": 1197772.0}, {"date": "2024-03-12", "close": 26.83, "volume": 1216655.0}, {"date": "2024-03-13", "close": 27.09, "volume": 1786078.0}, {"date": "2024-03-14", "close": 26.71, "volume": 1548011.0}, {"date": "2024-03-15", "close": 26.89, "volume": 3017915.0}, {"date": "2024-03-18", "close": 27.0, "volume": 1771353.0}, {"date": "2024-03-19", "close": 27.1, "volume": 1730086.0}, {"date": "2024-03-20", "close": 27.58, "volume": 1371168.0}, {"date": "2024-03-21", "close": 27.79, "volume": 1051866.0}, {"date": "2024-03-22", "close": 27.32, "volume": 846939.0}, {"date": "2024-03-25", "close": 27.54, "volume": 1105568.0}, {"date": "2024-03-26", "close": 27.95, "volume": 1767835.0}, {"date": "2024-03-27", "close": 28.6, "volume": 1649696.0}, {"date": "2024-03-28", "close": 28.62, "volume": 1173836.0}, {"date": "2024-04-01", "close": 28.59, "volume": 995133.0}, {"date": "2024-04-02", "close": 28.42, "volume": 1597485.0}, {"date": "2024-04-03", "close": 28.71, "volume": 1369585.0}, {"date": "2024-04-04", "close": 28.42, "volume": 1199676.0}, {"date": "2024-04-05", "close": 28.45, "volume": 2077153.0}, {"date": "2024-04-08", "close": 28.63, "volume": 1986523.0}, {"date": "2024-04-09", "close": 28.8, "volume": 823283.0}, {"date": "2024-04-10", "close": 28.37, "volume": 998679.0}, {"date": "2024-04-11", "close": 28.24, "volume": 916263.0}, {"date": "2024-04-12", "close": 27.66, "volume": 840262.0}, {"date": "2024-04-15", "close": 27.92, "volume": 1080559.0}, {"date": "2024-04-16", "close": 27.95, "volume": 1172855.0}, {"date": "2024-04-17", "close": 27.99, "volume": 1015808.0}, {"date": "2024-04-18", "close": 28.29, "volume": 622120.0}, {"date": "2024-04-19", "close": 28.87, "volume": 1083992.0}, {"date": "2024-04-22", "close": 28.97, "volume": 826914.0}, {"date": "2024-04-23", "close": 29.18, "volume": 962222.0}, {"date": "2024-04-24", "close": 29.31, "volume": 1141641.0}, {"date": "2024-04-25", "close": 29.25, "volume": 891584.0}, {"date": "2024-04-26", "close": 28.81, "volume": 801637.0}, {"date": "2024-04-29", "close": 29.15, "volume": 852662.0}, {"date": "2024-04-30", "close": 28.68, "volume": 1278138.0}, {"date": "2024-05-01", "close": 28.87, "volume": 682627.0}, {"date": "2024-05-02", "close": 29.25, "volume": 883945.0}, {"date": "2024-05-03", "close": 29.58, "volume": 717570.0}, {"date": "2024-05-06", "close": 30.02, "volume": 1050154.0}, {"date": "2024-05-07", "close": 29.85, "volume": 1093760.0}, {"date": "2024-05-08", "close": 30.59, "volume": 1466788.0}, {"date": "2024-05-09", "close": 30.8, "volume": 1207334.0}, {"date": "2024-05-10", "close": 30.94, "volume": 838122.0}, {"date": "2024-05-13", "close": 30.74, "volume": 1035922.0}, {"date": "2024-05-14", "close": 30.96, "volume": 720359.0}, {"date": "2024-05-15", "close": 30.61, "volume": 571013.0}, {"date": "2024-05-16", "close": 30.27, "volume": 890271.0}, {"date": "2024-05-17", "close": 30.53, "volume": 750379.0}, {"date": "2024-05-20", "close": 30.58, "volume": 1545798.0}, {"date": "2024-05-21", "close": 30.4, "volume": 926934.0}, {"date": "2024-05-22", "close": 30.57, "volume": 827483.0}, {"date": "2024-05-23", "close": 30.65, "volume": 1980526.0}, {"date": "2024-05-24", "close": 31.13, "volume": 817762.0}, {"date": "2024-05-28", "close": 31.09, "volume": 1583002.0}, {"date": "2024-05-29", "close": 31.27, "volume": 1268789.0}, {"date": "2024-05-30", "close": 31.71, "volume": 1379449.0}, {"date": "2024-05-31", "close": 31.94, "volume": 4157679.0}, {"date": "2024-06-03", "close": 32.28, "volume": 1061581.0}, {"date": "2024-06-04", "close": 32.17, "volume": 1342235.0}, {"date": "2024-06-05", "close": 32.26, "volume": 960196.0}, {"date": "2024-06-06", "close": 31.98, "volume": 674573.0}, {"date": "2024-06-07", "close": 31.77, "volume": 543920.0}, {"date": "2024-06-10", "close": 31.4, "volume": 1037848.0}, {"date": "2024-06-11", "close": 31.1, "volume": 617434.0}, {"date": "2024-06-12", "close": 31.14, "volume": 817865.0}, {"date": "2024-06-13", "close": 30.97, "volume": 839966.0}, {"date": "2024-06-14", "close": 30.94, "volume": 1061055.0}, {"date": "2024-06-17", "close": 31.03, "volume": 1861918.0}, {"date": "2024-06-18", "close": 31.21, "volume": 866382.0}, {"date": "2024-06-20", "close": 31.91, "volume": 1175677.0}, {"date": "2024-06-21", "close": 32.06, "volume": 1914255.0}, {"date": "2024-06-24", "close": 32.07, "volume": 1352011.0}, {"date": "2024-06-25", "close": 32.21, "volume": 765571.0}, {"date": "2024-06-26", "close": 32.1, "volume": 853320.0}, {"date": "2024-06-27", "close": 31.77, "volume": 776430.0}, {"date": "2024-06-28", "close": 32.02, "volume": 1217878.0}, {"date": "2024-07-01", "close": 31.8, "volume": 608023.0}, {"date": "2024-07-02", "close": 32.3, "volume": 1469679.0}, {"date": "2024-07-03", "close": 32.44, "volume": 341192.0}, {"date": "2024-07-05", "close": 32.16, "volume": 1147020.0}, {"date": "2024-07-08", "close": 32.14, "volume": 547025.0}, {"date": "2024-07-09", "close": 32.76, "volume": 834324.0}, {"date": "2024-07-10", "close": 32.93, "volume": 678281.0}, {"date": "2024-07-11", "close": 33.25, "volume": 658551.0}, {"date": "2024-07-12", "close": 33.35, "volume": 377403.0}, {"date": "2024-07-15", "close": 33.55, "volume": 598371.0}, {"date": "2024-07-16", "close": 34.22, "volume": 448333.0}, {"date": "2024-07-17", "close": 34.85, "volume": 789368.0}, {"date": "2024-07-18", "close": 34.61, "volume": 999390.0}, {"date": "2024-07-19", "close": 34.33, "volume": 800037.0}, {"date": "2024-07-22", "close": 34.43, "volume": 662564.0}, {"date": "2024-07-23", "close": 34.55, "volume": 913695.0}, {"date": "2024-07-24", "close": 34.47, "volume": 672169.0}, {"date": "2024-07-25", "close": 34.46, "volume": 702684.0}, {"date": "2024-07-26", "close": 34.92, "volume": 626917.0}, {"date": "2024-07-29", "close": 35.19, "volume": 697352.0}, {"date": "2024-07-30", "close": 35.8, "volume": 583324.0}, {"date": "2024-07-31", "close": 35.43, "volume": 1023092.0}, {"date": "2024-08-01", "close": 35.2, "volume": 1053977.0}, {"date": "2024-08-02", "close": 34.88, "volume": 996058.0}, {"date": "2024-08-05", "close": 34.04, "volume": 1137765.0}, {"date": "2024-08-06", "close": 36.19, "volume": 1653063.0}, {"date": "2024-08-07", "close": 36.56, "volume": 1629251.0}, {"date": "2024-08-08", "close": 36.69, "volume": 1191762.0}, {"date": "2024-08-09", "close": 36.6, "volume": 1149446.0}, {"date": "2024-08-12", "close": 36.25, "volume": 734298.0}, {"date": "2024-08-13", "close": 36.26, "volume": 539715.0}, {"date": "2024-08-14", "close": 36.33, "volume": 627974.0}, {"date": "2024-08-15", "close": 36.3, "volume": 544009.0}, {"date": "2024-08-16", "close": 36.76, "volume": 827593.0}, {"date": "2024-08-19", "close": 36.88, "volume": 773312.0}, {"date": "2024-08-20", "close": 37.15, "volume": 628720.0}, {"date": "2024-08-21", "close": 37.57, "volume": 666585.0}, {"date": "2024-08-22", "close": 37.93, "volume": 804220.0}, {"date": "2024-08-23", "close": 38.14, "volume": 550632.0}, {"date": "2024-08-26", "close": 38.2, "volume": 1756978.0}, {"date": "2024-08-27", "close": 38.11, "volume": 1033742.0}, {"date": "2024-08-28", "close": 38.27, "volume": 1343672.0}, {"date": "2024-08-29", "close": 38.23, "volume": 861570.0}, {"date": "2024-08-30", "close": 38.43, "volume": 1055979.0}, {"date": "2024-09-03", "close": 38.03, "volume": 957546.0}, {"date": "2024-09-04", "close": 38.19, "volume": 894989.0}, {"date": "2024-09-05", "close": 37.37, "volume": 643410.0}, {"date": "2024-09-06", "close": 37.36, "volume": 958679.0}, {"date": "2024-09-09", "close": 37.09, "volume": 1250348.0}, {"date": "2024-09-10", "close": 36.85, "volume": 727750.0}, {"date": "2024-09-11", "close": 36.43, "volume": 732157.0}, {"date": "2024-09-12", "close": 36.04, "volume": 861237.0}, {"date": "2024-09-13", "close": 36.78, "volume": 940111.0}, {"date": "2024-09-16", "close": 36.77, "volume": 1042278.0}, {"date": "2024-09-17", "close": 37.44, "volume": 960414.0}, {"date": "2024-09-18", "close": 37.56, "volume": 760887.0}, {"date": "2024-09-19", "close": 37.53, "volume": 1702508.0}, {"date": "2024-09-20", "close": 37.28, "volume": 2930619.0}, {"date": "2024-09-23", "close": 37.82, "volume": 1440254.0}, {"date": "2024-09-24", "close": 38.86, "volume": 1153500.0}, {"date": "2024-09-25", "close": 38.44, "volume": 959696.0}, {"date": "2024-09-26", "close": 38.67, "volume": 739628.0}, {"date": "2024-09-27", "close": 38.84, "volume": 474800.0}, {"date": "2024-09-30", "close": 38.8, "volume": 943271.0}, {"date": "2024-10-01", "close": 39.0, "volume": 957698.0}, {"date": "2024-10-02", "close": 38.67, "volume": 585528.0}, {"date": "2024-10-03", "close": 38.49, "volume": 508558.0}, {"date": "2024-10-04", "close": 38.54, "volume": 428986.0}, {"date": "2024-10-07", "close": 38.34, "volume": 482305.0}, {"date": "2024-10-08", "close": 38.52, "volume": 809436.0}, {"date": "2024-10-09", "close": 38.49, "volume": 635109.0}, {"date": "2024-10-10", "close": 38.05, "volume": 448528.0}, {"date": "2024-10-11", "close": 38.0, "volume": 1334593.0}, {"date": "2024-10-14", "close": 38.21, "volume": 709317.0}, {"date": "2024-10-15", "close": 38.46, "volume": 600829.0}, {"date": "2024-10-16", "close": 38.75, "volume": 519984.0}, {"date": "2024-10-17", "close": 39.07, "volume": 1519280.0}, {"date": "2024-10-18", "close": 38.97, "volume": 609361.0}, {"date": "2024-10-21", "close": 38.52, "volume": 614284.0}, {"date": "2024-10-22", "close": 38.7, "volume": 487551.0}, {"date": "2024-10-23", "close": 38.41, "volume": 510229.0}, {"date": "2024-10-24", "close": 38.34, "volume": 517434.0}, {"date": "2024-10-25", "close": 38.35, "volume": 418783.0}, {"date": "2024-10-28", "close": 38.68, "volume": 732205.0}, {"date": "2024-10-29", "close": 38.77, "volume": 581912.0}, {"date": "2024-10-30", "close": 38.95, "volume": 724437.0}, {"date": "2024-10-31", "close": 38.96, "volume": 714131.0}, {"date": "2024-11-01", "close": 38.89, "volume": 873840.0}, {"date": "2024-11-04", "close": 39.96, "volume": 1335642.0}, {"date": "2024-11-05", "close": 40.66, "volume": 791492.0}, {"date": "2024-11-06", "close": 42.38, "volume": 1200512.0}, {"date": "2024-11-07", "close": 41.57, "volume": 1012908.0}, {"date": "2024-11-08", "close": 41.56, "volume": 1179378.0}, {"date": "2024-11-11", "close": 42.5, "volume": 722392.0}, {"date": "2024-11-12", "close": 43.65, "volume": 953471.0}, {"date": "2024-11-13", "close": 43.455, "volume": 1151067.0}, {"date": "2024-11-14", "close": 44.22, "volume": 1348964.0}, {"date": "2024-11-15", "close": 42.87, "volume": 2097793.0}, {"date": "2024-11-18", "close": 42.75, "volume": 1574539.0}, {"date": "2024-11-19", "close": 43.21, "volume": 1440854.0}, {"date": "2024-11-20", "close": 43.37, "volume": 2788148.0}, {"date": "2024-11-21", "close": 44.12, "volume": 1733505.0}, {"date": "2024-11-22", "close": 44.37, "volume": 878846.0}, {"date": "2024-11-25", "close": 43.71, "volume": 3694186.0}, {"date": "2024-11-26", "close": 43.81, "volume": 1130409.0}, {"date": "2024-11-27", "close": 44.36, "volume": 704259.0}, {"date": "2024-11-29", "close": 44.73, "volume": 425902.0}, {"date": "2024-12-02", "close": 44.41, "volume": 832420.0}, {"date": "2024-12-03", "close": 44.05, "volume": 1378193.0}, {"date": "2024-12-04", "close": 44.02, "volume": 1041466.0}, {"date": "2024-12-05", "close": 44.25, "volume": 1188927.0}, {"date": "2024-12-06", "close": 44.64, "volume": 727780.0}, {"date": "2024-12-09", "close": 43.75, "volume": 1313420.0}, {"date": "2024-12-10", "close": 43.93, "volume": 1059349.0}, {"date": "2024-12-11", "close": 43.76, "volume": 1371858.0}, {"date": "2024-12-12", "close": 44.96, "volume": 1280948.0}, {"date": "2024-12-13", "close": 44.72, "volume": 814903.0}, {"date": "2024-12-16", "close": 44.65, "volume": 979340.0}, {"date": "2024-12-17", "close": 46.47, "volume": 1525585.0}, {"date": "2024-12-18", "close": 46.53, "volume": 1311441.0}, {"date": "2024-12-19", "close": 45.97, "volume": 1254584.0}, {"date": "2024-12-20", "close": 46.65, "volume": 2504136.0}, {"date": "2024-12-23", "close": 46.61, "volume": 1005660.0}, {"date": "2024-12-24", "close": 47.15, "volume": 275894.0}, {"date": "2024-12-26", "close": 46.92, "volume": 519803.0}, {"date": "2024-12-27", "close": 46.63, "volume": 586121.0}, {"date": "2024-12-30", "close": 46.08, "volume": 1296674.0}, {"date": "2024-12-31", "close": 45.74, "volume": 852631.0}, {"date": "2025-01-02", "close": 46.24, "volume": 977439.0}, {"date": "2025-01-03", "close": 46.72, "volume": 849692.0}, {"date": "2025-01-06", "close": 47.07, "volume": 784313.0}, {"date": "2025-01-07", "close": 46.81, "volume": 872499.0}, {"date": "2025-01-08", "close": 46.61, "volume": 1211844.0}, {"date": "2025-01-10", "close": 45.86, "volume": 818844.0}, {"date": "2025-01-13", "close": 45.94, "volume": 781190.0}, {"date": "2025-01-14", "close": 46.54, "volume": 1097260.0}, {"date": "2025-01-15", "close": 46.18, "volume": 930942.0}, {"date": "2025-01-16", "close": 45.94, "volume": 813345.0}, {"date": "2025-01-17", "close": 45.66, "volume": 817162.0}, {"date": "2025-01-21", "close": 45.64, "volume": 1696366.0}, {"date": "2025-01-22", "close": 45.78, "volume": 1471044.0}, {"date": "2025-01-23", "close": 46.03, "volume": 1001033.0}, {"date": "2025-01-24", "close": 46.55, "volume": 950321.0}, {"date": "2025-01-27", "close": 47.7, "volume": 1461037.0}, {"date": "2025-01-28", "close": 47.58, "volume": 722062.0}, {"date": "2025-01-29", "close": 47.85, "volume": 636045.0}, {"date": "2025-01-30", "close": 48.37, "volume": 772980.0}, {"date": "2025-01-31", "close": 48.6, "volume": 1080890.0}, {"date": "2025-02-03", "close": 49.19, "volume": 1194025.0}, {"date": "2025-02-04", "close": 51.55, "volume": 1697371.0}, {"date": "2025-02-05", "close": 51.27, "volume": 1011756.0}, {"date": "2025-02-06", "close": 50.46, "volume": 854014.0}, {"date": "2025-02-07", "close": 50.1, "volume": 1145068.0}, {"date": "2025-02-10", "close": 50.35, "volume": 935827.0}, {"date": "2025-02-11", "close": 50.55, "volume": 524695.0}, {"date": "2025-02-12", "close": 51.45, "volume": 3343171.0}, {"date": "2025-02-13", "close": 52.17, "volume": 799510.0}, {"date": "2025-02-14", "close": 52.39, "volume": 946005.0}, {"date": "2025-02-18", "close": 52.75, "volume": 1650290.0}, {"date": "2025-02-19", "close": 53.61, "volume": 1943330.0}, {"date": "2025-02-20", "close": 53.37, "volume": 1618300.0}, {"date": "2025-02-21", "close": 53.01, "volume": 1092203.0}, {"date": "2025-02-24", "close": 54.23, "volume": 1301563.0}, {"date": "2025-02-25", "close": 53.28, "volume": 1441353.0}, {"date": "2025-02-26", "close": 53.31, "volume": 807345.0}, {"date": "2025-02-27", "close": 52.9, "volume": 1004224.0}, {"date": "2025-02-28", "close": 54.07, "volume": 2593334.0}, {"date": "2025-03-03", "close": 53.45, "volume": 1421862.0}, {"date": "2025-03-04", "close": 52.61, "volume": 1252856.0}, {"date": "2025-03-05", "close": 52.57, "volume": 834923.0}, {"date": "2025-03-06", "close": 51.5, "volume": 1362939.0}, {"date": "2025-03-07", "close": 51.6, "volume": 1157672.0}, {"date": "2025-03-10", "close": 50.0, "volume": 1108328.0}, {"date": "2025-03-11", "close": 48.99, "volume": 1157561.0}, {"date": "2025-03-12", "close": 48.42, "volume": 1141513.0}, {"date": "2025-03-13", "close": 47.12, "volume": 692805.0}, {"date": "2025-03-14", "close": 48.47, "volume": 1429832.0}, {"date": "2025-03-17", "close": 48.67, "volume": 974604.0}, {"date": "2025-03-18", "close": 48.45, "volume": 1164168.0}, {"date": "2025-03-19", "close": 49.08, "volume": 857165.0}, {"date": "2025-03-20", "close": 49.4, "volume": 765196.0}, {"date": "2025-03-21", "close": 49.7, "volume": 3099807.0}, {"date": "2025-03-24", "close": 49.71, "volume": 1172074.0}, {"date": "2025-03-25", "close": 50.86, "volume": 1705318.0}, {"date": "2025-03-26", "close": 51.16, "volume": 1128155.0}, {"date": "2025-03-27", "close": 50.73, "volume": 704702.0}, {"date": "2025-03-28", "close": 50.52, "volume": 849056.0}, {"date": "2025-03-31", "close": 52.71, "volume": 5082346.0}, {"date": "2025-04-01", "close": 51.77, "volume": 1258892.0}, {"date": "2025-04-02", "close": 53.0, "volume": 1095922.0}, {"date": "2025-04-03", "close": 47.9, "volume": 1775215.0}, {"date": "2025-04-04", "close": 45.73, "volume": 1503706.0}, {"date": "2025-04-07", "close": 44.53, "volume": 2409715.0}, {"date": "2025-04-08", "close": 43.81, "volume": 1738102.0}, {"date": "2025-04-09", "close": 47.71, "volume": 1547134.0}, {"date": "2025-04-10", "close": 46.01, "volume": 1286074.0}, {"date": "2025-04-11", "close": 45.65, "volume": 1254653.0}, {"date": "2025-04-14", "close": 46.04, "volume": 846555.0}, {"date": "2025-04-15", "close": 46.34, "volume": 803673.0}, {"date": "2025-04-16", "close": 44.7, "volume": 645257.0}, {"date": "2025-04-17", "close": 44.57, "volume": 663968.0}, {"date": "2025-04-21", "close": 43.95, "volume": 1140304.0}, {"date": "2025-04-22", "close": 44.78, "volume": 1835988.0}, {"date": "2025-04-23", "close": 45.05, "volume": 1390163.0}, {"date": "2025-04-24", "close": 45.74, "volume": 778811.0}, {"date": "2025-04-25", "close": 45.79, "volume": 789407.0}, {"date": "2025-04-28", "close": 45.92, "volume": 1065087.0}, {"date": "2025-04-29", "close": 46.03, "volume": 784208.0}, {"date": "2025-04-30", "close": 46.24, "volume": 1648804.0}, {"date": "2025-05-01", "close": 45.87, "volume": 1361192.0}, {"date": "2025-05-02", "close": 46.17, "volume": 1061855.0}, {"date": "2025-05-05", "close": 45.82, "volume": 1588372.0}, {"date": "2025-05-06", "close": 45.97, "volume": 873665.0}, {"date": "2025-05-07", "close": 47.32, "volume": 1508248.0}, {"date": "2025-05-08", "close": 46.96, "volume": 1364914.0}, {"date": "2025-05-09", "close": 46.72, "volume": 986053.0}, {"date": "2025-05-12", "close": 48.72, "volume": 1809173.0}, {"date": "2025-05-13", "close": 51.08, "volume": 1673864.0}, {"date": "2025-05-14", "close": 50.54, "volume": 1454093.0}, {"date": "2025-05-15", "close": 51.31, "volume": 1436435.0}, {"date": "2025-05-16", "close": 51.85, "volume": 1312133.0}, {"date": "2025-05-19", "close": 51.67, "volume": 1061771.0}, {"date": "2025-05-20", "close": 52.16, "volume": 750759.0}, {"date": "2025-05-21", "close": 50.85, "volume": 1328564.0}, {"date": "2025-05-22", "close": 50.51, "volume": 1372144.0}, {"date": "2025-05-23", "close": 50.43, "volume": 893177.0}, {"date": "2025-05-27", "close": 51.15, "volume": 930162.0}, {"date": "2025-05-28", "close": 51.5, "volume": 824095.0}, {"date": "2025-05-29", "close": 50.17, "volume": 1033106.0}, {"date": "2025-05-30", "close": 50.28, "volume": 6652716.0}, {"date": "2025-06-02", "close": 50.58, "volume": 1372932.0}, {"date": "2025-06-03", "close": 50.72, "volume": 741872.0}, {"date": "2025-06-04", "close": 49.55, "volume": 952196.0}, {"date": "2025-06-05", "close": 49.3, "volume": 1244810.0}, {"date": "2025-06-06", "close": 49.79, "volume": 667978.0}, {"date": "2025-06-09", "close": 49.56, "volume": 1539989.0}, {"date": "2025-06-10", "close": 50.31, "volume": 1234580.0}, {"date": "2025-06-11", "close": 50.12, "volume": 1043031.0}, {"date": "2025-06-12", "close": 49.48, "volume": 1373784.0}, {"date": "2025-06-13", "close": 49.3, "volume": 959846.0}, {"date": "2025-06-16", "close": 50.78, "volume": 1083053.0}, {"date": "2025-06-17", "close": 49.63, "volume": 1185404.0}, {"date": "2025-06-18", "close": 50.22, "volume": 1131779.0}, {"date": "2025-06-20", "close": 50.74, "volume": 4696175.0}, {"date": "2025-06-23", "close": 51.4, "volume": 925625.0}, {"date": "2025-06-24", "close": 51.31, "volume": 1237077.0}, {"date": "2025-06-25", "close": 51.38, "volume": 633784.0}, {"date": "2025-06-26", "close": 52.21, "volume": 548512.0}, {"date": "2025-06-27", "close": 52.35, "volume": 817028.0}, {"date": "2025-06-30", "close": 51.63, "volume": 1389660.0}, {"date": "2025-07-01", "close": 51.59, "volume": 988290.0}, {"date": "2025-07-02", "close": 50.77, "volume": 950702.0}, {"date": "2025-07-03", "close": 51.77, "volume": 1041473.0}, {"date": "2025-07-07", "close": 50.37, "volume": 731996.0}, {"date": "2025-07-08", "close": 50.53, "volume": 762590.0}, {"date": "2025-07-09", "close": 50.61, "volume": 653995.0}, {"date": "2025-07-10", "close": 51.9, "volume": 993210.0}, {"date": "2025-07-11", "close": 50.59, "volume": 916863.0}, {"date": "2025-07-14", "close": 51.32, "volume": 473078.0}, {"date": "2025-07-15", "close": 51.02, "volume": 731212.0}, {"date": "2025-07-16", "close": 51.09, "volume": 870552.0}, {"date": "2025-07-17", "close": 51.76, "volume": 741091.0}, {"date": "2025-07-18", "close": 51.68, "volume": 784621.0}, {"date": "2025-07-21", "close": 51.07, "volume": 1079802.0}, {"date": "2025-07-22", "close": 51.37, "volume": 657665.0}, {"date": "2025-07-23", "close": 51.91, "volume": 929838.0}, {"date": "2025-07-24", "close": 51.69, "volume": 1201961.0}, {"date": "2025-07-25", "close": 52.12, "volume": 1655728.0}, {"date": "2025-07-28", "close": 51.92, "volume": 1279057.0}, {"date": "2025-07-29", "close": 51.31, "volume": 711157.0}, {"date": "2025-07-30", "close": 50.97, "volume": 1175888.0}, {"date": "2025-07-31", "close": 51.14, "volume": 808677.0}, {"date": "2025-08-01", "close": 50.73, "volume": 1445750.0}, {"date": "2025-08-04", "close": 52.02, "volume": 1764474.0}, {"date": "2025-08-05", "close": 50.07, "volume": 3213474.0}, {"date": "2025-08-06", "close": 49.5, "volume": 1739425.0}, {"date": "2025-08-07", "close": 49.06, "volume": 830263.0}, {"date": "2025-08-08", "close": 49.19, "volume": 606124.0}, {"date": "2025-08-11", "close": 49.63, "volume": 687812.0}, {"date": "2025-08-12", "close": 51.15, "volume": 771232.0}, {"date": "2025-08-13", "close": 53.78, "volume": 840625.0}, {"date": "2025-08-14", "close": 54.58, "volume": 897500.0}, {"date": "2025-08-15", "close": 53.39, "volume": 923301.0}, {"date": "2025-08-18", "close": 52.75, "volume": 906426.0}, {"date": "2025-08-19", "close": 53.22, "volume": 610900.0}, {"date": "2025-08-20", "close": 54.01, "volume": 930242.0}, {"date": "2025-08-21", "close": 53.98, "volume": 756315.0}, {"date": "2025-08-22", "close": 54.43, "volume": 907071.0}, {"date": "2025-08-25", "close": 54.64, "volume": 758478.0}, {"date": "2025-08-26", "close": 53.95, "volume": 1322099.0}, {"date": "2025-08-27", "close": 54.4, "volume": 2096030.0}, {"date": "2025-08-28", "close": 54.3, "volume": 1955257.0}, {"date": "2025-08-29", "close": 54.55, "volume": 1003568.0}, {"date": "2025-09-02", "close": 55.62, "volume": 1431138.0}, {"date": "2025-09-03", "close": 54.87, "volume": 1655591.0}, {"date": "2025-09-04", "close": 55.32, "volume": 1125879.0}, {"date": "2025-09-05", "close": 55.97, "volume": 842249.0}, {"date": "2025-09-08", "close": 56.81, "volume": 1795373.0}, {"date": "2025-09-09", "close": 53.02, "volume": 8870804.0}, {"date": "2025-09-10", "close": 51.8, "volume": 5027330.0}, {"date": "2025-09-11", "close": 52.84, "volume": 4918222.0}, {"date": "2025-09-12", "close": 52.79, "volume": 2462236.0}, {"date": "2025-09-15", "close": 53.08, "volume": 2059452.0}, {"date": "2025-09-16", "close": 52.01, "volume": 1837879.0}, {"date": "2025-09-17", "close": 53.57, "volume": 2289264.0}, {"date": "2025-09-18", "close": 54.02, "volume": 2335596.0}, {"date": "2025-09-19", "close": 54.55, "volume": 4093482.0}, {"date": "2025-09-22", "close": 56.02, "volume": 3016421.0}, {"date": "2025-09-23", "close": 55.43, "volume": 1977690.0}, {"date": "2025-09-24", "close": 54.3, "volume": 1985687.0}, {"date": "2025-09-25", "close": 54.46, "volume": 1846609.0}, {"date": "2025-09-26", "close": 55.29, "volume": 5187756.0}, {"date": "2025-09-29", "close": 57.0, "volume": 2267683.0}, {"date": "2025-09-30", "close": 57.29, "volume": 6316030.0}, {"date": "2025-10-01", "close": 55.95, "volume": 2124209.0}, {"date": "2025-10-02", "close": 55.88, "volume": 1634093.0}, {"date": "2025-10-03", "close": 55.75, "volume": 1497102.0}, {"date": "2025-10-06", "close": 55.07, "volume": 1242071.0}, {"date": "2025-10-07", "close": 55.07, "volume": 1932000.0}, {"date": "2025-10-08", "close": 53.76, "volume": 1452792.0}, {"date": "2025-10-09", "close": 52.66, "volume": 832828.0}, {"date": "2025-10-10", "close": 51.4, "volume": 955413.0}, {"date": "2025-10-13", "close": 51.95, "volume": 644907.0}, {"date": "2025-10-14", "close": 52.11, "volume": 959007.0}, {"date": "2025-10-15", "close": 51.6, "volume": 961293.0}, {"date": "2025-10-16", "close": 51.27, "volume": 703049.0}, {"date": "2025-10-17", "close": 51.89, "volume": 856816.0}, {"date": "2025-10-20", "close": 52.11, "volume": 812839.0}, {"date": "2025-10-21", "close": 52.47, "volume": 696197.0}, {"date": "2025-10-22", "close": 52.49, "volume": 921521.0}, {"date": "2025-10-23", "close": 52.83, "volume": 757553.0}, {"date": "2025-10-24", "close": 52.9, "volume": 1185011.0}, {"date": "2025-10-27", "close": 54.81, "volume": 1098566.0}, {"date": "2025-10-28", "close": 54.53, "volume": 767997.0}, {"date": "2025-10-29", "close": 54.35, "volume": 862136.0}, {"date": "2025-10-30", "close": 58.83, "volume": 2436905.0}, {"date": "2025-10-31", "close": 58.41, "volume": 1541367.0}, {"date": "2025-11-03", "close": 57.32, "volume": 2123414.0}, {"date": "2025-11-04", "close": 58.15, "volume": 1095736.0}, {"date": "2025-11-05", "close": 58.36, "volume": 1846023.0}, {"date": "2025-11-06", "close": 59.34, "volume": 1301573.0}, {"date": "2025-11-07", "close": 59.48, "volume": 2228749.0}, {"date": "2025-11-10", "close": 60.05, "volume": 1448360.0}, {"date": "2025-11-11", "close": 59.99, "volume": 1210181.0}, {"date": "2025-11-12", "close": 60.27, "volume": 1542347.0}, {"date": "2025-11-13", "close": 58.95, "volume": 1993748.0}, {"date": "2025-11-14", "close": 58.46, "volume": 968518.0}, {"date": "2025-11-17", "close": 58.06, "volume": 1552861.0}, {"date": "2025-11-18", "close": 58.52, "volume": 1234306.0}, {"date": "2025-11-19", "close": 58.26, "volume": 893834.0}, {"date": "2025-11-20", "close": 58.65, "volume": 1013386.0}, {"date": "2025-11-21", "close": 59.14, "volume": 1168527.0}, {"date": "2025-11-24", "close": 57.71, "volume": 5025577.0}, {"date": "2025-11-25", "close": 57.97, "volume": 2432266.0}, {"date": "2025-11-26", "close": 58.12, "volume": 1612521.0}, {"date": "2025-11-28", "close": 58.26, "volume": 955373.0}, {"date": "2025-12-01", "close": 59.34, "volume": 1542663.0}, {"date": "2025-12-02", "close": 59.22, "volume": 1146359.0}, {"date": "2025-12-03", "close": 59.33, "volume": 920192.0}, {"date": "2025-12-04", "close": 60.19, "volume": 1091294.0}, {"date": "2025-12-05", "close": 60.89, "volume": 971283.0}, {"date": "2025-12-08", "close": 61.26, "volume": 1257459.0}, {"date": "2025-12-09", "close": 62.2, "volume": 1048117.0}, {"date": "2025-12-10", "close": 63.43, "volume": 1241562.0}, {"date": "2025-12-11", "close": 63.44, "volume": 1085701.0}, {"date": "2025-12-12", "close": 63.08, "volume": 933943.0}, {"date": "2025-12-15", "close": 63.21, "volume": 1312744.0}, {"date": "2025-12-16", "close": 62.57, "volume": 1254435.0}, {"date": "2025-12-17", "close": 63.12, "volume": 1423353.0}, {"date": "2025-12-18", "close": 63.41, "volume": 1055530.0}, {"date": "2025-12-19", "close": 63.6, "volume": 5721382.0}, {"date": "2025-12-22", "close": 64.55, "volume": 2137295.0}, {"date": "2025-12-23", "close": 64.5, "volume": 1327817.0}, {"date": "2025-12-24", "close": 64.94, "volume": 719447.0}, {"date": "2025-12-26", "close": 65.42, "volume": 691432.0}, {"date": "2025-12-29", "close": 65.12, "volume": 917890.0}, {"date": "2025-12-30", "close": 65.39, "volume": 865075.0}, {"date": "2025-12-31", "close": 64.93, "volume": 753672.0}, {"date": "2026-01-02", "close": 65.96, "volume": 959647.0}, {"date": "2026-01-05", "close": 67.76, "volume": 1692257.0}, {"date": "2026-01-06", "close": 67.73, "volume": 1072868.0}, {"date": "2026-01-07", "close": 67.07, "volume": 1171022.0}, {"date": "2026-01-08", "close": 67.55, "volume": 986312.0}, {"date": "2026-01-09", "close": 66.42, "volume": 1333724.0}, {"date": "2026-01-12", "close": 66.75, "volume": 1551838.0}, {"date": "2026-01-13", "close": 66.52, "volume": 1470533.0}, {"date": "2026-01-14", "close": 66.21, "volume": 1485246.0}, {"date": "2026-01-15", "close": 65.62, "volume": 1122240.0}, {"date": "2026-01-16", "close": 65.42, "volume": 1134779.0}, {"date": "2026-01-20", "close": 65.14, "volume": 1366237.0}, {"date": "2026-01-21", "close": 65.47, "volume": 1918133.0}, {"date": "2026-01-22", "close": 65.03, "volume": 1181378.0}, {"date": "2026-01-23", "close": 65.53, "volume": 870128.0}, {"date": "2026-01-26", "close": 65.34, "volume": 1803867.0}, {"date": "2026-01-27", "close": 64.9, "volume": 1281443.0}, {"date": "2026-01-28", "close": 64.29, "volume": 1518114.0}, {"date": "2026-01-29", "close": 64.7, "volume": 1389995.0}, {"date": "2026-01-30", "close": 65.57, "volume": 1262586.0}, {"date": "2026-02-02", "close": 65.28, "volume": 1115654.0}, {"date": "2026-02-03", "close": 63.18, "volume": 1991050.0}, {"date": "2026-02-04", "close": 60.8, "volume": 3159919.0}, {"date": "2026-02-05", "close": 59.15, "volume": 2670234.0}, {"date": "2026-02-06", "close": 58.35, "volume": 1776289.0}, {"date": "2026-02-09", "close": 56.75, "volume": 1988399.0}, {"date": "2026-02-10", "close": 57.48, "volume": 1771131.0}, {"date": "2026-02-11", "close": 55.45, "volume": 2009653.0}, {"date": "2026-02-12", "close": 51.39, "volume": 2548247.0}, {"date": "2026-02-13", "close": 51.56, "volume": 2001268.0}, {"date": "2026-02-17", "close": 51.6, "volume": 2336667.0}, {"date": "2026-02-18", "close": 52.26, "volume": 2187977.0}, {"date": "2026-02-19", "close": 51.47, "volume": 1779291.0}, {"date": "2026-02-20", "close": 52.25, "volume": 1679254.0}, {"date": "2026-02-23", "close": 50.85, "volume": 2219764.0}, {"date": "2026-02-24", "close": 51.46, "volume": 1604649.0}, {"date": "2026-02-25", "close": 49.62, "volume": 1527851.0}, {"date": "2026-02-26", "close": 52.03, "volume": 2018715.0}, {"date": "2026-02-27", "close": 51.73, "volume": 2265298.0}, {"date": "2026-03-02", "close": 51.99, "volume": 1785674.0}, {"date": "2026-03-03", "close": 52.38, "volume": 1695138.0}, {"date": "2026-03-04", "close": 53.24, "volume": 2035485.0}, {"date": "2026-03-05", "close": 53.5, "volume": 1472194.0}, {"date": "2026-03-06", "close": 54.31, "volume": 1634069.0}, {"date": "2026-03-09", "close": 54.04, "volume": 1946630.0}, {"date": "2026-03-10", "close": 53.08, "volume": 1648533.0}, {"date": "2026-03-11", "close": 52.77, "volume": 1397205.0}, {"date": "2026-03-12", "close": 52.48, "volume": 1346886.0}, {"date": "2026-03-13", "close": 52.03, "volume": 3508698.0}, {"date": "2026-03-16", "close": 52.15, "volume": 1593959.0}, {"date": "2026-03-17", "close": 52.71, "volume": 1970521.0}, {"date": "2026-03-18", "close": 52.14, "volume": 2236819.0}, {"date": "2026-03-19", "close": 52.02, "volume": 2322651.0}, {"date": "2026-03-20", "close": 52.18, "volume": 4115167.0}, {"date": "2026-03-23", "close": 51.63, "volume": 2000436.0}, {"date": "2026-03-24", "close": 52.52, "volume": 2038492.0}, {"date": "2026-03-25", "close": 52.35, "volume": 1135971.0}, {"date": "2026-03-26", "close": 52.55, "volume": 1244853.0}, {"date": "2026-03-27", "close": 53.38, "volume": 1740029.0}, {"date": "2026-03-30", "close": 53.78, "volume": 2007128.0}, {"date": "2026-03-31", "close": 53.1, "volume": 7924480.0}, {"date": "2026-04-01", "close": 52.88, "volume": 2353969.0}, {"date": "2026-04-02", "close": 52.87, "volume": 1000158.0}, {"date": "2026-04-06", "close": 53.48, "volume": 1006238.0}, {"date": "2026-04-07", "close": 53.75, "volume": 796026.0}, {"date": "2026-04-08", "close": 54.48, "volume": 1122297.0}, {"date": "2026-04-09", "close": 55.97, "volume": 2422460.0}, {"date": "2026-04-10", "close": 54.925, "volume": 1171691.0}, {"date": "2026-04-13", "close": 56.25, "volume": 793196.0}, {"date": "2026-04-14", "close": 56.82, "volume": 1383114.0}, {"date": "2026-04-15", "close": 57.05, "volume": 942587.0}, {"date": "2026-04-16", "close": 57.9, "volume": 1142479.0}, {"date": "2026-04-17", "close": 58.53, "volume": 1064177.0}, {"date": "2026-04-20", "close": 57.99, "volume": 894575.0}, {"date": "2026-04-21", "close": 57.63, "volume": 773886.0}, {"date": "2026-04-22", "close": 58.57, "volume": 804567.0}, {"date": "2026-04-23", "close": 57.74, "volume": 952913.0}, {"date": "2026-04-24", "close": 56.17, "volume": 817303.0}, {"date": "2026-04-27", "close": 57.12, "volume": 753411.0}, {"date": "2026-04-28", "close": 56.58, "volume": 728250.0}, {"date": "2026-04-29", "close": 56.62, "volume": 603698.0}, {"date": "2026-04-30", "close": 57.02, "volume": 918229.0}, {"date": "2026-05-01", "close": 56.93, "volume": 817625.0}, {"date": "2026-05-04", "close": 56.07, "volume": 818679.0}, {"date": "2026-05-05", "close": 55.91, "volume": 751322.0}, {"date": "2026-05-06", "close": 56.22, "volume": 1085707.0}, {"date": "2026-05-07", "close": 56.5, "volume": 1325263.0}, {"date": "2026-05-08", "close": 56.6, "volume": 939712.0}, {"date": "2026-05-11", "close": 61.18, "volume": 1657937.0}, {"date": "2026-05-12", "close": 59.47, "volume": 1169339.0}, {"date": "2026-05-13", "close": 59.47, "volume": 1039500.0}, {"date": "2026-05-14", "close": 58.6, "volume": 545932.0}, {"date": "2026-05-15", "close": 57.87, "volume": 840525.0}, {"date": "2026-05-18", "close": 58.99, "volume": 637825.0}, {"date": "2026-05-19", "close": 58.09, "volume": 1080878.0}, {"date": "2026-05-20", "close": 57.38, "volume": 911665.0}, {"date": "2026-05-21", "close": 57.63, "volume": 779337.0}, {"date": "2026-05-22", "close": 57.24, "volume": 1212600.0}, {"date": "2026-05-26", "close": 58.08, "volume": 587402.0}, {"date": "2026-05-27", "close": 58.62, "volume": 975235.0}, {"date": "2026-05-28", "close": 59.23, "volume": 857982.0}, {"date": "2026-05-29", "close": 57.39, "volume": 2677398.0}, {"date": "2026-06-01", "close": 59.84, "volume": 924404.0}, {"date": "2026-06-02", "close": 58.65, "volume": 1336688.0}, {"date": "2026-06-03", "close": 57.44, "volume": 802691.0}, {"date": "2026-06-04", "close": 58.73, "volume": 588287.0}, {"date": "2026-06-05", "close": 59.88, "volume": 918111.0}, {"date": "2026-06-08", "close": 60.34, "volume": 1082560.0}, {"date": "2026-06-09", "close": 60.9, "volume": 1132680.0}, {"date": "2026-06-10", "close": 61.03, "volume": 979978.0}, {"date": "2026-06-11", "close": 61.36, "volume": 772331.0}, {"date": "2026-06-12", "close": 58.92, "volume": 1534706.0}, {"date": "2026-06-15", "close": 49.955, "volume": 6969985.0}, {"date": "2026-06-16", "close": 47.95, "volume": 5755911.0}, {"date": "2026-06-17", "close": 46.73, "volume": 4020326.0}, {"date": "2026-06-18", "close": 46.95, "volume": 10231550.0}, {"date": "2026-06-22", "close": 44.93, "volume": 3099149.0}, {"date": "2026-06-23", "close": 44.55, "volume": 2263932.0}, {"date": "2026-06-24", "close": 45.37, "volume": 2349455.0}, {"date": "2026-06-25", "close": 44.39, "volume": 1912706.0}, {"date": "2026-06-26", "close": 45.91, "volume": 4230592.0}, {"date": "2026-06-29", "close": 45.71, "volume": 2047980.0}, {"date": "2026-06-30", "close": 46.84, "volume": 5158107.0}, {"date": "2026-07-01", "close": 48.42, "volume": 2486161.0}, {"date": "2026-07-02", "close": 50.56, "volume": 2113059.0}, {"date": "2026-07-06", "close": 49.9, "volume": 1366608.0}, {"date": "2026-07-07", "close": 49.2, "volume": 1586171.0}, {"date": "2026-07-08", "close": 47.95, "volume": 1314617.0}, {"date": "2026-07-09", "close": 48.44, "volume": 1130823.0}, {"date": "2026-07-10", "close": 48.75, "volume": 880181.0}, {"date": "2026-07-13", "close": 50.22, "volume": 1188752.0}, {"date": "2026-07-14", "close": 49.5, "volume": 1748634.0}, {"date": "2026-07-15", "close": 50.39, "volume": 1618375.0}, {"date": "2026-07-16", "close": 51.08, "volume": 1106136.0}, {"date": "2026-07-17", "close": 51.63, "volume": 1027368.0}, {"date": "2026-07-20", "close": 51.55, "volume": 1281435.0}, {"date": "2026-07-21", "close": 51.47, "volume": 1035046.0}, {"date": "2026-07-22", "close": 50.63, "volume": 1051668.0}, {"date": "2026-07-23", "close": 49.18, "volume": 1847342.0}, {"date": "2026-07-24", "close": 49.41, "volume": 1396939.0}, {"date": "2026-07-27", "close": 50.81, "volume": 1281730.0}, {"date": "2026-07-28", "close": 51.63, "volume": 828211.0}, {"date": "2026-07-29", "close": 52.73, "volume": 1182161.0}, {"date": "2026-07-30", "close": 52.34, "volume": 852033.0}, {"date": "2026-07-31", "close": 51.94, "volume": 978748.0}, {"date": "2026-08-03", "close": 52.62, "volume": 918859.0}, {"date": "2026-08-04", "close": 52.82, "volume": 1343196.0}, {"date": "2026-08-05", "close": 52.2, "volume": 1627841.0}, {"date": "2026-08-06", "close": 55.37, "volume": 1705576.0}, {"date": "2026-08-07", "close": 57.03, "volume": 1386821.0}, {"date": "2026-08-10", "close": 56.33, "volume": 905662.0}, {"date": "2026-08-11", "close": 55.34, "volume": 736732.0}, {"date": "2026-08-12", "close": 55.97, "volume": 548720.0}, {"date": "2026-08-13", "close": 58.1, "volume": 618828.0}, {"date": "2026-08-14", "close": 61.41, "volume": 1069104.0}, {"date": "2026-08-17", "close": 61.49, "volume": 658995.0}, {"date": "2026-08-18", "close": 61.23, "volume": 1019618.0}, {"date": "2026-08-19", "close": 60.39, "volume": 1041159.0}, {"date": "2026-08-20", "close": 60.45, "volume": 1090654.0}, {"date": "2026-08-21", "close": 61.05, "volume": 564513.0}, {"date": "2026-08-24", "close": 61.59, "volume": 805490.0}, {"date": "2026-08-25", "close": 62.69, "volume": 739025.0}, {"date": "2026-08-26", "close": 62.23, "volume": 671273.0}, {"date": "2026-08-27", "close": 60.4, "volume": 1701608.0}, {"date": "2026-08-28", "close": 61.32, "volume": 943294.0}, {"date": "2026-08-31", "close": 60.22, "volume": 1871821.0}, {"date": "2026-09-01", "close": 59.03, "volume": 1228517.0}, {"date": "2026-09-02", "close": 60.27, "volume": 1390878.0}, {"date": "2026-09-03", "close": 60.47, "volume": 988731.0}, {"date": "2026-09-04", "close": 58.42, "volume": 1039692.0}, {"date": "2026-09-08", "close": 58.24, "volume": 995161.0}, {"date": "2026-09-09", "close": 57.1, "volume": 1144440.0}, {"date": "2026-09-10", "close": 58.06, "volume": 1401940.0}, {"date": "2026-09-11", "close": 58.45, "volume": 893149.0}, {"date": "2026-09-14", "close": 61.14, "volume": 809729.0}, {"date": "2026-09-15", "close": 60.34, "volume": 740999.0}, {"date": "2026-09-16", "close": 59.15, "volume": 1007455.0}, {"date": "2026-09-17", "close": 58.43, "volume": 828920.0}, {"date": "2026-09-18", "close": 57.74, "volume": 5970302.0}], "refreshing": true}