{"ticker": "FOXA", "overview": {"cik": "1754301", "ticker": "FOXA", "name": "Fox Corp", "industry": "Television Broadcasting Stations", "country": "United States", "sic": "4833", "announcements": [{"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}, {"form": "425", "date": "2026-09-09", "title": "Form 425", "accession": "0001193125-26-385985", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385979", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-01", "title": "Form EFFECT", "accession": "9999999995-26-002857", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "Form 424B3", "accession": "0001193125-26-377686", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-21", "title": "Form S-4/A", "accession": "0001193125-26-361308", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057765", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057764", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057763", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057762", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057761", "price_sensitive": false}]}, "description": "Fox Corp trades as FOXA on the NASDAQ and is registered in the United States, classified under Television Broadcasting Stations (SIC 4833). Privy Trades holds 49 insider filings for the company. The most recent filing on record is dated 7 August 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": "FOXA", "has_prices": true, "as_of": "2026-09-18", "last": 64.45, "prev_close": 64.98, "change": -0.5300000000000011, "change_pct": -0.008156355801785182, "session_volume": 13255780.0, "vwap_5": 65.82973222569936, "vwap_20": 66.6996968864847, "vwap_60": 60.63834559829126, "vwap_250": 61.61118515374977, "high_52w": 76.11, "low_52w": 48.79, "avg_volume_20": 5181527.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13F-1536411-0001536411-26-000006-35137L105", "src": "13F", "ticker": "FOXA", "cik": "", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 114992.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller opens a new position in Fox Corp ($0M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000093751-26-000468", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Fox Corp", "who_key": "Fox Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Fox Corp takes a 8.8% passive stake in FOXA", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/0000093751-26-000468-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001193125-26-272917", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Cruden 2, LLC", "who_key": "Cruden 2, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Cruden 2, LLC moves to a 38.7% activist stake in FOXA", "source_url": "https://www.sec.gov/Archives/edgar/data/2084288/0001193125-26-272917-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-14", "mins": 203926}, {"id": "13DG-0001193125-26-223327", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "DODGE & COX moves to a 5.4% passive stake in FOXA", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223327-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000093751-26-000241", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Fox Corp", "who_key": "Fox Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Fox Corp takes a 9.8% passive stake in FOXA", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/0000093751-26-000241-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-000489", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Fox Corp", "who_key": "Fox Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Fox Corp crosses 5% of FOXA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/0002100119-26-000489-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002012383-26-001689", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of FOXA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001689-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-583", "src": "CONGRESS", "ticker": "FOXA", "cik": "", "company": "Fox Corporation", "company_raw": "Fox Corporation - Class A Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds FOXA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2024-20025719-T60", "src": "CONGRESS", "ticker": "FOXA", "cik": "", "company": "Fox Corporation", "company_raw": "John A. James Children\u2019s Trust\nFox Corporation - Class A Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James trims FOXA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507126}, {"id": "HOUSE-2024-20025719-T59", "src": "CONGRESS", "ticker": "FOXA", "cik": "", "company": "Fox Corporation", "company_raw": "John A. James Children\u2019s Trust\nFox Corporation - Class A Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James buys FOXA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567606}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-129", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($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": 3446806}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-129", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($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": 3446806}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-32", "src": "CONGRESS", "ticker": "FOXA", "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 FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497206}, {"id": "SENATE-27190d45df1c4988a69a3281d4ad02e5-17", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($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": 4042966}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-23", "src": "CONGRESS", "ticker": "FOXA", "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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims FOXA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-21", "timestamp": "2018-06-21", "mins": 4401526}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-33", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-20", "timestamp": "2018-06-20", "mins": 4402966}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-35", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-19", "timestamp": "2018-06-19", "mins": 4404406}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-6", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-14", "timestamp": "2018-06-14", "mins": 4411606}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-37", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-14", "timestamp": "2018-06-14", "mins": 4411606}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-8", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-13", "timestamp": "2018-06-13", "mins": 4413046}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-41", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-11", "timestamp": "2018-06-11", "mins": 4415926}, {"id": "SENATE-75bd7f27b64b4af0870eb3f5aa413007-18", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75bd7f27-b64b-4af0-870e-b3f5aa413007/", "trade_date": "2018-05-08", "timestamp": "2018-05-08", "mins": 4464886}, {"id": "SENATE-75bd7f27b64b4af0870eb3f5aa413007-22", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75bd7f27-b64b-4af0-870e-b3f5aa413007/", "trade_date": "2018-05-04", "timestamp": "2018-05-04", "mins": 4470646}, {"id": "SENATE-f8548ffcc64844628884330ac5db6c21-3", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/", "trade_date": "2018-02-26", "timestamp": "2018-02-26", "mins": 4567126}, {"id": "SENATE-f8548ffcc64844628884330ac5db6c21-5", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/", "trade_date": "2018-02-23", "timestamp": "2018-02-23", "mins": 4571446}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-6", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-29", "timestamp": "2018-01-29", "mins": 4607446}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-11", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-24", "timestamp": "2018-01-24", "mins": 4614646}, {"id": "SENATE-cca867924a5146d696c6d25a40612fb8-0", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/", "trade_date": "2018-01-03", "timestamp": "2018-01-03", "mins": 4644886}, {"id": "SENATE-cca867924a5146d696c6d25a40612fb8-3", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/", "trade_date": "2018-01-02", "timestamp": "2018-01-02", "mins": 4646326}, {"id": "SENATE-cca867924a5146d696c6d25a40612fb8-34", "src": "CONGRESS", "ticker": "FOXA", "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 trims FOXA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/", "trade_date": "2017-12-07", "timestamp": "2017-12-07", "mins": 4683766}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000468", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Fox Corp", "who_key": "Fox Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Fox Corp takes a 8.8% passive stake in FOXA", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/0000093751-26-000468-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-1536411-0001536411-26-000006-35137L105", "src": "13F", "ticker": "FOXA", "cik": "", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 114992.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller opens a new position in Fox Corp ($0M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001193125-26-272917", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Cruden 2, LLC", "who_key": "Cruden 2, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Cruden 2, LLC moves to a 38.7% activist stake in FOXA", "source_url": "https://www.sec.gov/Archives/edgar/data/2084288/0001193125-26-272917-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-14", "mins": 203926}, {"id": "13DG-0001193125-26-223327", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "DODGE & COX moves to a 5.4% passive stake in FOXA", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223327-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000093751-26-000241", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Fox Corp", "who_key": "Fox Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Fox Corp takes a 9.8% passive stake in FOXA", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/0000093751-26-000241-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-000489", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "Fox Corp", "who_key": "Fox Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Fox Corp crosses 5% of FOXA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754301/0002100119-26-000489-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002012383-26-001689", "src": "13DG", "ticker": "FOXA", "cik": "1754301", "company": "Fox Corporation", "company_raw": "Fox Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of FOXA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001689-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "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": 19005.0, "sold": 73031.0, "net": -54026.0, "trades": 36, "top_score": 0, "lean": "selling", "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": "2020-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"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": 15001.0, "date": "2018-06-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75bd7f27-b64b-4af0-870e-b3f5aa413007/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-05-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75bd7f27-b64b-4af0-870e-b3f5aa413007/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}], "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": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/72d3d607-4c1d-447a-9163-50979745dd6c/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07448275-6b41-47f5-a3ce-73c8f316a166/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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": "2023-12-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"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}, {"form": "425", "date": "2026-09-09", "title": "Form 425", "accession": "0001193125-26-385985", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385979", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-01", "title": "Form EFFECT", "accession": "9999999995-26-002857", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "Form 424B3", "accession": "0001193125-26-377686", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-21", "title": "Form S-4/A", "accession": "0001193125-26-361308", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057765", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057764", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057763", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057762", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057761", "price_sensitive": false}], "performance": {"ticker": "FOXA", "has_prices": true, "summary": {"n": 8, "avg": 0.7058260793857202, "win_rate": 1.0, "best": 1.2140158021298524, "worst": 0.09034004398578926, "as_of": "2026-09-18"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 114992.0, "date": "2026-06-30", "score": 0.0, "ref_price": 52.16, "return": 0.2356211656441719}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 59.11, "return": 0.09034004398578926}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 30.13, "return": 1.1390640557583807}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 29.11, "return": 1.2140158021298524}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-08-04", "score": 0.0, "ref_price": 37.0, "return": 0.741891891891892}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-05", "score": 0.0, "ref_price": 37.0, "return": 0.741891891891892}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-05", "score": 0.0, "ref_price": 37.0, "return": 0.741891891891892}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-05", "score": 0.0, "ref_price": 37.0, "return": 0.741891891891892}]}, "price_series": [{"date": "2019-02-28", "close": 37.0, "volume": null}, {"date": "2019-03-01", "close": 37.0, "volume": null}, {"date": "2019-03-04", "close": 37.0, "volume": null}, {"date": "2019-03-05", "close": 37.0, "volume": null}, {"date": "2019-03-06", "close": 37.0, "volume": null}, {"date": "2019-03-07", "close": 37.0, "volume": null}, {"date": "2019-03-08", "close": 37.0, "volume": null}, {"date": "2019-03-11", "close": 37.0, "volume": null}, {"date": "2019-03-12", "close": 38.0, "volume": 10000.0}, {"date": "2019-03-13", "close": 39.75, "volume": 20477360.0}, {"date": "2019-03-14", "close": 40.65, "volume": 6248563.0}, {"date": "2019-03-15", "close": 41.7, "volume": 7107158.0}, {"date": "2019-03-18", "close": 41.7, "volume": 4015742.0}, {"date": "2019-03-19", "close": 40.34, "volume": 9838035.0}, {"date": "2019-03-20", "close": 38.62, "volume": 15661100.0}, {"date": "2019-03-21", "close": 40.02, "volume": 12749250.0}, {"date": "2019-03-22", "close": 38.72, "volume": 10896420.0}, {"date": "2019-03-25", "close": 37.44, "volume": 9338925.0}, {"date": "2019-03-26", "close": 37.54, "volume": 6286980.0}, {"date": "2019-03-27", "close": 36.92, "volume": 5531884.0}, {"date": "2019-03-28", "close": 36.4, "volume": 5326019.0}, {"date": "2019-03-29", "close": 36.71, "volume": 5895347.0}, {"date": "2019-04-01", "close": 36.85, "volume": 4834878.0}, {"date": "2019-04-02", "close": 36.28, "volume": 6522702.0}, {"date": "2019-04-03", "close": 36.08, "volume": 8393469.0}, {"date": "2019-04-04", "close": 36.76, "volume": 4908406.0}, {"date": "2019-04-05", "close": 37.68, "volume": 7344894.0}, {"date": "2019-04-08", "close": 37.47, "volume": 3393259.0}, {"date": "2019-04-09", "close": 37.31, "volume": 5493423.0}, {"date": "2019-04-10", "close": 36.48, "volume": 4704798.0}, {"date": "2019-04-11", "close": 37.09, "volume": 4581040.0}, {"date": "2019-04-12", "close": 37.53, "volume": 6368477.0}, {"date": "2019-04-15", "close": 37.53, "volume": 3927061.0}, {"date": "2019-04-16", "close": 37.75, "volume": 5721982.0}, {"date": "2019-04-17", "close": 38.84, "volume": 7603395.0}, {"date": "2019-04-18", "close": 38.44, "volume": 4737416.0}, {"date": "2019-04-22", "close": 37.7, "volume": 7675316.0}, {"date": "2019-04-23", "close": 38.08, "volume": 6096356.0}, {"date": "2019-04-24", "close": 37.96, "volume": 5313716.0}, {"date": "2019-04-25", "close": 38.15, "volume": 5309671.0}, {"date": "2019-04-26", "close": 38.48, "volume": 5297394.0}, {"date": "2019-04-29", "close": 39.2, "volume": 6885167.0}, {"date": "2019-04-30", "close": 38.99, "volume": 5044351.0}, {"date": "2019-05-01", "close": 39.4, "volume": 5149829.0}, {"date": "2019-05-02", "close": 37.28, "volume": 11495860.0}, {"date": "2019-05-03", "close": 37.47, "volume": 4809763.0}, {"date": "2019-05-06", "close": 37.92, "volume": 4801609.0}, {"date": "2019-05-07", "close": 37.26, "volume": 6053297.0}, {"date": "2019-05-08", "close": 37.42, "volume": 8635285.0}, {"date": "2019-05-09", "close": 38.5, "volume": 15210150.0}, {"date": "2019-05-10", "close": 38.53, "volume": 6742528.0}, {"date": "2019-05-13", "close": 37.97, "volume": 5604035.0}, {"date": "2019-05-14", "close": 37.89, "volume": 6198619.0}, {"date": "2019-05-15", "close": 37.71, "volume": 2975433.0}, {"date": "2019-05-16", "close": 36.74, "volume": 8705008.0}, {"date": "2019-05-17", "close": 37.32, "volume": 5507954.0}, {"date": "2019-05-20", "close": 37.14, "volume": 3670004.0}, {"date": "2019-05-21", "close": 37.69, "volume": 4668608.0}, {"date": "2019-05-22", "close": 37.12, "volume": 3431178.0}, {"date": "2019-05-23", "close": 36.91, "volume": 4431862.0}, {"date": "2019-05-24", "close": 36.92, "volume": 2878988.0}, {"date": "2019-05-28", "close": 36.64, "volume": 4380381.0}, {"date": "2019-05-29", "close": 35.79, "volume": 3691294.0}, {"date": "2019-05-30", "close": 35.22, "volume": 4730387.0}, {"date": "2019-05-31", "close": 35.23, "volume": 6706125.0}, {"date": "2019-06-03", "close": 34.24, "volume": 7665044.0}, {"date": "2019-06-04", "close": 34.48, "volume": 8058934.0}, {"date": "2019-06-05", "close": 34.36, "volume": 6240649.0}, {"date": "2019-06-06", "close": 34.12, "volume": 5288296.0}, {"date": "2019-06-07", "close": 34.01, "volume": 4226794.0}, {"date": "2019-06-10", "close": 34.03, "volume": 5620499.0}, {"date": "2019-06-11", "close": 34.18, "volume": 3166916.0}, {"date": "2019-06-12", "close": 35.05, "volume": 4426934.0}, {"date": "2019-06-13", "close": 35.29, "volume": 4384777.0}, {"date": "2019-06-14", "close": 35.24, "volume": 4362353.0}, {"date": "2019-06-17", "close": 36.13, "volume": 7195391.0}, {"date": "2019-06-18", "close": 36.19, "volume": 4938850.0}, {"date": "2019-06-19", "close": 35.99, "volume": 4790143.0}, {"date": "2019-06-20", "close": 35.58, "volume": 5916524.0}, {"date": "2019-06-21", "close": 36.18, "volume": 11402190.0}, {"date": "2019-06-24", "close": 35.8, "volume": 5280111.0}, {"date": "2019-06-25", "close": 35.34, "volume": 7204375.0}, {"date": "2019-06-26", "close": 35.47, "volume": 4297292.0}, {"date": "2019-06-27", "close": 35.99, "volume": 5083896.0}, {"date": "2019-06-28", "close": 36.64, "volume": 10930140.0}, {"date": "2019-07-01", "close": 35.92, "volume": 6407228.0}, {"date": "2019-07-02", "close": 36.59, "volume": 3599546.0}, {"date": "2019-07-03", "close": 36.35, "volume": 3160332.0}, {"date": "2019-07-05", "close": 36.6, "volume": 1981977.0}, {"date": "2019-07-08", "close": 36.13, "volume": 1644620.0}, {"date": "2019-07-09", "close": 36.02, "volume": 2379561.0}, {"date": "2019-07-10", "close": 36.14, "volume": 2400697.0}, {"date": "2019-07-11", "close": 36.29, "volume": 2986996.0}, {"date": "2019-07-12", "close": 36.96, "volume": 2755739.0}, {"date": "2019-07-15", "close": 37.01, "volume": 2861593.0}, {"date": "2019-07-16", "close": 36.69, "volume": 2721520.0}, {"date": "2019-07-17", "close": 36.17, "volume": 5739883.0}, {"date": "2019-07-18", "close": 36.55, "volume": 5313845.0}, {"date": "2019-07-19", "close": 36.43, "volume": 4402023.0}, {"date": "2019-07-22", "close": 36.1, "volume": 7865704.0}, {"date": "2019-07-23", "close": 36.22, "volume": 5573558.0}, {"date": "2019-07-24", "close": 36.6, "volume": 5980591.0}, {"date": "2019-07-25", "close": 37.17, "volume": 3251722.0}, {"date": "2019-07-26", "close": 37.21, "volume": 2669100.0}, {"date": "2019-07-29", "close": 37.51, "volume": 2130637.0}, {"date": "2019-07-30", "close": 37.82, "volume": 2971835.0}, {"date": "2019-07-31", "close": 37.32, "volume": 5280629.0}, {"date": "2019-08-01", "close": 36.89, "volume": 3280662.0}, {"date": "2019-08-02", "close": 36.63, "volume": 2419011.0}, {"date": "2019-08-05", "close": 36.05, "volume": 4517227.0}, {"date": "2019-08-06", "close": 36.45, "volume": 3366690.0}, {"date": "2019-08-07", "close": 37.04, "volume": 4657381.0}, {"date": "2019-08-08", "close": 35.13, "volume": 9539872.0}, {"date": "2019-08-09", "close": 35.4, "volume": 4234434.0}, {"date": "2019-08-12", "close": 34.95, "volume": 4172864.0}, {"date": "2019-08-13", "close": 35.06, "volume": 2940835.0}, {"date": "2019-08-14", "close": 33.69, "volume": 7489849.0}, {"date": "2019-08-15", "close": 32.75, "volume": 7043951.0}, {"date": "2019-08-16", "close": 32.99, "volume": 3256831.0}, {"date": "2019-08-19", "close": 33.87, "volume": 3915125.0}, {"date": "2019-08-20", "close": 33.59, "volume": 2810834.0}, {"date": "2019-08-21", "close": 33.41, "volume": 3050409.0}, {"date": "2019-08-22", "close": 33.05, "volume": 3725374.0}, {"date": "2019-08-23", "close": 31.75, "volume": 3868329.0}, {"date": "2019-08-26", "close": 32.08, "volume": 3235649.0}, {"date": "2019-08-27", "close": 31.93, "volume": 3449444.0}, {"date": "2019-08-28", "close": 31.79, "volume": 3567237.0}, {"date": "2019-08-29", "close": 32.74, "volume": 3687745.0}, {"date": "2019-08-30", "close": 33.17, "volume": 2926088.0}, {"date": "2019-09-03", "close": 32.77, "volume": 2092384.0}, {"date": "2019-09-04", "close": 33.56, "volume": 2282398.0}, {"date": "2019-09-05", "close": 34.25, "volume": 3946927.0}, {"date": "2019-09-06", "close": 34.23, "volume": 2514623.0}, {"date": "2019-09-09", "close": 34.3, "volume": 2659833.0}, {"date": "2019-09-10", "close": 34.3, "volume": 3198116.0}, {"date": "2019-09-11", "close": 34.0, "volume": 3287051.0}, {"date": "2019-09-12", "close": 33.79, "volume": 4290524.0}, {"date": "2019-09-13", "close": 33.83, "volume": 4606058.0}, {"date": "2019-09-16", "close": 33.6, "volume": 2175629.0}, {"date": "2019-09-17", "close": 32.86, "volume": 6702742.0}, {"date": "2019-09-18", "close": 32.64, "volume": 5597093.0}, {"date": "2019-09-19", "close": 32.04, "volume": 4925050.0}, {"date": "2019-09-20", "close": 32.27, "volume": 8191229.0}, {"date": "2019-09-23", "close": 32.27, "volume": 3488279.0}, {"date": "2019-09-24", "close": 31.59, "volume": 5844940.0}, {"date": "2019-09-25", "close": 32.01, "volume": 4390022.0}, {"date": "2019-09-26", "close": 31.45, "volume": 5965705.0}, {"date": "2019-09-27", "close": 31.44, "volume": 4267095.0}, {"date": "2019-09-30", "close": 31.535, "volume": 3168442.0}, {"date": "2019-10-01", "close": 31.24, "volume": 2703381.0}, {"date": "2019-10-02", "close": 30.42, "volume": 4879846.0}, {"date": "2019-10-03", "close": 30.46, "volume": 7187910.0}, {"date": "2019-10-04", "close": 30.57, "volume": 2858374.0}, {"date": "2019-10-07", "close": 30.6, "volume": 4868461.0}, {"date": "2019-10-08", "close": 30.055, "volume": 3832717.0}, {"date": "2019-10-09", "close": 30.23, "volume": 3538928.0}, {"date": "2019-10-10", "close": 30.52, "volume": 3497847.0}, {"date": "2019-10-11", "close": 31.46, "volume": 4444553.0}, {"date": "2019-10-14", "close": 31.39, "volume": 2998509.0}, {"date": "2019-10-15", "close": 31.7, "volume": 3758858.0}, {"date": "2019-10-16", "close": 31.99, "volume": 4385645.0}, {"date": "2019-10-17", "close": 31.98, "volume": 9074193.0}, {"date": "2019-10-18", "close": 32.21, "volume": 8890480.0}, {"date": "2019-10-21", "close": 32.74, "volume": 5163326.0}, {"date": "2019-10-22", "close": 33.45, "volume": 5526827.0}, {"date": "2019-10-23", "close": 33.24, "volume": 7091867.0}, {"date": "2019-10-24", "close": 32.3, "volume": 9058087.0}, {"date": "2019-10-25", "close": 32.41, "volume": 5450286.0}, {"date": "2019-10-28", "close": 32.99, "volume": 8672677.0}, {"date": "2019-10-29", "close": 32.84, "volume": 3558558.0}, {"date": "2019-10-30", "close": 32.08, "volume": 4364431.0}, {"date": "2019-10-31", "close": 32.04, "volume": 5063534.0}, {"date": "2019-11-01", "close": 32.39, "volume": 3813529.0}, {"date": "2019-11-04", "close": 32.55, "volume": 2611960.0}, {"date": "2019-11-05", "close": 32.835, "volume": 3198689.0}, {"date": "2019-11-06", "close": 33.1, "volume": 5681566.0}, {"date": "2019-11-07", "close": 34.94, "volume": 9056842.0}, {"date": "2019-11-08", "close": 35.14, "volume": 4979803.0}, {"date": "2019-11-11", "close": 34.99, "volume": 3280165.0}, {"date": "2019-11-12", "close": 34.485, "volume": 3906077.0}, {"date": "2019-11-13", "close": 34.26, "volume": 4559697.0}, {"date": "2019-11-14", "close": 34.22, "volume": 4022379.0}, {"date": "2019-11-15", "close": 34.27, "volume": 4517722.0}, {"date": "2019-11-18", "close": 35.19, "volume": 5690353.0}, {"date": "2019-11-19", "close": 36.26, "volume": 6334172.0}, {"date": "2019-11-20", "close": 35.89, "volume": 4320510.0}, {"date": "2019-11-21", "close": 35.7, "volume": 2861622.0}, {"date": "2019-11-22", "close": 35.66, "volume": 4408152.0}, {"date": "2019-11-25", "close": 35.68, "volume": 4908094.0}, {"date": "2019-11-26", "close": 35.93, "volume": 3086318.0}, {"date": "2019-11-27", "close": 35.78, "volume": 2455892.0}, {"date": "2019-11-29", "close": 35.76, "volume": 1704919.0}, {"date": "2019-12-02", "close": 35.6, "volume": 2599436.0}, {"date": "2019-12-03", "close": 35.19, "volume": 4207502.0}, {"date": "2019-12-04", "close": 35.5, "volume": 3768434.0}, {"date": "2019-12-05", "close": 35.5, "volume": 2921919.0}, {"date": "2019-12-06", "close": 35.42, "volume": 1733518.0}, {"date": "2019-12-09", "close": 35.62, "volume": 2849287.0}, {"date": "2019-12-10", "close": 35.81, "volume": 5996830.0}, {"date": "2019-12-11", "close": 36.16, "volume": 5668715.0}, {"date": "2019-12-12", "close": 36.85, "volume": 5796430.0}, {"date": "2019-12-13", "close": 36.77, "volume": 5970920.0}, {"date": "2019-12-16", "close": 36.81, "volume": 4273548.0}, {"date": "2019-12-17", "close": 37.16, "volume": 4143125.0}, {"date": "2019-12-18", "close": 36.93, "volume": 3392546.0}, {"date": "2019-12-19", "close": 37.0, "volume": 2629295.0}, {"date": "2019-12-20", "close": 37.17, "volume": 6211696.0}, {"date": "2019-12-23", "close": 37.455, "volume": 3712114.0}, {"date": "2019-12-24", "close": 37.3, "volume": 1940663.0}, {"date": "2019-12-26", "close": 37.57, "volume": 3699187.0}, {"date": "2019-12-27", "close": 37.41, "volume": 1969014.0}, {"date": "2019-12-30", "close": 37.08, "volume": 3039584.0}, {"date": "2019-12-31", "close": 37.07, "volume": 2315456.0}, {"date": "2020-01-02", "close": 37.07, "volume": 4500697.0}, {"date": "2020-01-03", "close": 36.665, "volume": 4035801.0}, {"date": "2020-01-06", "close": 36.57, "volume": 2434614.0}, {"date": "2020-01-07", "close": 37.07, "volume": 3253951.0}, {"date": "2020-01-08", "close": 37.11, "volume": 3709661.0}, {"date": "2020-01-09", "close": 37.18, "volume": 3621876.0}, {"date": "2020-01-10", "close": 36.72, "volume": 2663984.0}, {"date": "2020-01-13", "close": 36.99, "volume": 2674387.0}, {"date": "2020-01-14", "close": 37.26, "volume": 4530938.0}, {"date": "2020-01-15", "close": 37.48, "volume": 6165154.0}, {"date": "2020-01-16", "close": 39.11, "volume": 7362807.0}, {"date": "2020-01-17", "close": 39.34, "volume": 4785892.0}, {"date": "2020-01-21", "close": 39.1, "volume": 4104818.0}, {"date": "2020-01-22", "close": 39.08, "volume": 3920952.0}, {"date": "2020-01-23", "close": 37.49, "volume": 5845476.0}, {"date": "2020-01-24", "close": 36.61, "volume": 9289663.0}, {"date": "2020-01-27", "close": 36.88, "volume": 9909349.0}, {"date": "2020-01-28", "close": 37.14, "volume": 3268085.0}, {"date": "2020-01-29", "close": 36.58, "volume": 2596049.0}, {"date": "2020-01-30", "close": 37.03, "volume": 2956940.0}, {"date": "2020-01-31", "close": 37.08, "volume": 5283881.0}, {"date": "2020-02-03", "close": 37.59, "volume": 3371357.0}, {"date": "2020-02-04", "close": 38.03, "volume": 3330975.0}, {"date": "2020-02-05", "close": 38.67, "volume": 6334956.0}, {"date": "2020-02-06", "close": 37.11, "volume": 9336502.0}, {"date": "2020-02-07", "close": 37.0, "volume": 3634298.0}, {"date": "2020-02-10", "close": 37.3, "volume": 3212900.0}, {"date": "2020-02-11", "close": 37.13, "volume": 2550303.0}, {"date": "2020-02-12", "close": 37.67, "volume": 3303320.0}, {"date": "2020-02-13", "close": 38.0, "volume": 2034790.0}, {"date": "2020-02-14", "close": 37.8, "volume": 2349557.0}, {"date": "2020-02-18", "close": 37.78, "volume": 2065392.0}, {"date": "2020-02-19", "close": 38.03, "volume": 1839277.0}, {"date": "2020-02-20", "close": 37.03, "volume": 5305658.0}, {"date": "2020-02-21", "close": 35.99, "volume": 5024178.0}, {"date": "2020-02-24", "close": 34.69, "volume": 5577610.0}, {"date": "2020-02-25", "close": 33.21, "volume": 5241255.0}, {"date": "2020-02-26", "close": 32.79, "volume": 5632557.0}, {"date": "2020-02-27", "close": 31.34, "volume": 7440242.0}, {"date": "2020-02-28", "close": 30.74, "volume": 7567114.0}, {"date": "2020-03-02", "close": 32.11, "volume": 7503770.0}, {"date": "2020-03-03", "close": 30.99, "volume": 4869495.0}, {"date": "2020-03-04", "close": 30.93, "volume": 4338437.0}, {"date": "2020-03-05", "close": 29.44, "volume": 5392186.0}, {"date": "2020-03-06", "close": 28.84, "volume": 8403629.0}, {"date": "2020-03-09", "close": 27.48, "volume": 6989032.0}, {"date": "2020-03-10", "close": 29.11, "volume": 4608524.0}, {"date": "2020-03-11", "close": 27.78, "volume": 5405485.0}, {"date": "2020-03-12", "close": 26.22, "volume": 7766051.0}, {"date": "2020-03-13", "close": 26.15, "volume": 6759921.0}, {"date": "2020-03-16", "close": 24.01, "volume": 9605841.0}, {"date": "2020-03-17", "close": 25.14, "volume": 7751245.0}, {"date": "2020-03-18", "close": 22.34, "volume": 7119280.0}, {"date": "2020-03-19", "close": 22.82, "volume": 6085350.0}, {"date": "2020-03-20", "close": 20.99, "volume": 8498759.0}, {"date": "2020-03-23", "close": 20.2, "volume": 8091687.0}, {"date": "2020-03-24", "close": 22.29, "volume": 6343607.0}, {"date": "2020-03-25", "close": 24.14, "volume": 7525641.0}, {"date": "2020-03-26", "close": 24.97, "volume": 5185752.0}, {"date": "2020-03-27", "close": 22.51, "volume": 6134517.0}, {"date": "2020-03-30", "close": 24.31, "volume": 5909893.0}, {"date": "2020-03-31", "close": 23.63, "volume": 5594115.0}, {"date": "2020-04-01", "close": 22.34, "volume": 4556222.0}, {"date": "2020-04-02", "close": 22.67, "volume": 4944613.0}, {"date": "2020-04-03", "close": 22.3, "volume": 4296097.0}, {"date": "2020-04-06", "close": 25.06, "volume": 4453931.0}, {"date": "2020-04-07", "close": 25.49, "volume": 4559902.0}, {"date": "2020-04-08", "close": 26.3, "volume": 4832544.0}, {"date": "2020-04-09", "close": 25.99, "volume": 5180201.0}, {"date": "2020-04-13", "close": 25.99, "volume": 3468523.0}, {"date": "2020-04-14", "close": 26.51, "volume": 2735373.0}, {"date": "2020-04-15", "close": 25.7, "volume": 2454591.0}, {"date": "2020-04-16", "close": 25.54, "volume": 2594548.0}, {"date": "2020-04-17", "close": 26.875, "volume": 4006891.0}, {"date": "2020-04-20", "close": 26.06, "volume": 2551547.0}, {"date": "2020-04-21", "close": 25.54, "volume": 3155352.0}, {"date": "2020-04-22", "close": 24.77, "volume": 3965395.0}, {"date": "2020-04-23", "close": 24.86, "volume": 4201873.0}, {"date": "2020-04-24", "close": 24.835, "volume": 4955128.0}, {"date": "2020-04-27", "close": 26.39, "volume": 3912929.0}, {"date": "2020-04-28", "close": 27.14, "volume": 5663360.0}, {"date": "2020-04-29", "close": 28.37, "volume": 5137945.0}, {"date": "2020-04-30", "close": 25.87, "volume": 6059669.0}, {"date": "2020-05-01", "close": 25.43, "volume": 2782776.0}, {"date": "2020-05-04", "close": 24.995, "volume": 4232568.0}, {"date": "2020-05-05", "close": 24.1, "volume": 4870397.0}, {"date": "2020-05-06", "close": 24.81, "volume": 5374479.0}, {"date": "2020-05-07", "close": 25.25, "volume": 8124990.0}, {"date": "2020-05-08", "close": 26.0, "volume": 6613743.0}, {"date": "2020-05-11", "close": 25.67, "volume": 4509096.0}, {"date": "2020-05-12", "close": 25.355, "volume": 3936099.0}, {"date": "2020-05-13", "close": 24.52, "volume": 4540491.0}, {"date": "2020-05-14", "close": 25.77, "volume": 4823678.0}, {"date": "2020-05-15", "close": 26.06, "volume": 3136021.0}, {"date": "2020-05-18", "close": 27.47, "volume": 4533347.0}, {"date": "2020-05-19", "close": 27.57, "volume": 4340348.0}, {"date": "2020-05-20", "close": 27.81, "volume": 3226805.0}, {"date": "2020-05-21", "close": 27.62, "volume": 2945545.0}, {"date": "2020-05-22", "close": 27.8, "volume": 2656920.0}, {"date": "2020-05-26", "close": 29.03, "volume": 4499733.0}, {"date": "2020-05-27", "close": 29.65, "volume": 5280622.0}, {"date": "2020-05-28", "close": 28.93, "volume": 3400395.0}, {"date": "2020-05-29", "close": 29.17, "volume": 4180814.0}, {"date": "2020-06-01", "close": 29.54, "volume": 2466968.0}, {"date": "2020-06-02", "close": 29.3, "volume": 3560164.0}, {"date": "2020-06-03", "close": 30.77, "volume": 5762724.0}, {"date": "2020-06-04", "close": 30.53, "volume": 3668273.0}, {"date": "2020-06-05", "close": 30.85, "volume": 5592595.0}, {"date": "2020-06-08", "close": 32.48, "volume": 5503517.0}, {"date": "2020-06-09", "close": 30.81, "volume": 4999137.0}, {"date": "2020-06-10", "close": 30.14, "volume": 4328059.0}, {"date": "2020-06-11", "close": 28.06, "volume": 5890728.0}, {"date": "2020-06-12", "close": 28.29, "volume": 4221137.0}, {"date": "2020-06-15", "close": 29.29, "volume": 4892935.0}, {"date": "2020-06-16", "close": 28.31, "volume": 4688354.0}, {"date": "2020-06-17", "close": 28.07, "volume": 5167631.0}, {"date": "2020-06-18", "close": 29.0, "volume": 5025909.0}, {"date": "2020-06-19", "close": 28.32, "volume": 7570116.0}, {"date": "2020-06-22", "close": 28.11, "volume": 5569121.0}, {"date": "2020-06-23", "close": 28.26, "volume": 5512679.0}, {"date": "2020-06-24", "close": 27.38, "volume": 5106555.0}, {"date": "2020-06-25", "close": 26.93, "volume": 5782055.0}, {"date": "2020-06-26", "close": 25.7, "volume": 7361086.0}, {"date": "2020-06-29", "close": 26.9, "volume": 4638041.0}, {"date": "2020-06-30", "close": 26.82, "volume": 3837871.0}, {"date": "2020-07-01", "close": 26.93, "volume": 3724588.0}, {"date": "2020-07-02", "close": 26.56, "volume": 3614156.0}, {"date": "2020-07-06", "close": 26.5, "volume": 5096700.0}, {"date": "2020-07-07", "close": 25.69, "volume": 3815022.0}, {"date": "2020-07-08", "close": 25.3, "volume": 4276490.0}, {"date": "2020-07-09", "close": 24.37, "volume": 5923700.0}, {"date": "2020-07-10", "close": 25.32, "volume": 3359652.0}, {"date": "2020-07-13", "close": 24.96, "volume": 5807021.0}, {"date": "2020-07-14", "close": 25.03, "volume": 3664868.0}, {"date": "2020-07-15", "close": 26.06, "volume": 5356137.0}, {"date": "2020-07-16", "close": 26.17, "volume": 2200495.0}, {"date": "2020-07-17", "close": 25.28, "volume": 5080017.0}, {"date": "2020-07-20", "close": 24.76, "volume": 3842299.0}, {"date": "2020-07-21", "close": 25.4, "volume": 4913016.0}, {"date": "2020-07-22", "close": 25.91, "volume": 2859670.0}, {"date": "2020-07-23", "close": 26.24, "volume": 4029778.0}, {"date": "2020-07-24", "close": 26.66, "volume": 4132964.0}, {"date": "2020-07-27", "close": 25.72, "volume": 4550910.0}, {"date": "2020-07-28", "close": 25.74, "volume": 2593866.0}, {"date": "2020-07-29", "close": 25.86, "volume": 2170135.0}, {"date": "2020-07-30", "close": 25.82, "volume": 3669739.0}, {"date": "2020-07-31", "close": 25.77, "volume": 3924938.0}, {"date": "2020-08-03", "close": 26.36, "volume": 3826146.0}, {"date": "2020-08-04", "close": 26.67, "volume": 5462522.0}, {"date": "2020-08-05", "close": 24.725, "volume": 7628214.0}, {"date": "2020-08-06", "close": 24.99, "volume": 5962298.0}, {"date": "2020-08-07", "close": 24.67, "volume": 7072617.0}, {"date": "2020-08-10", "close": 24.4, "volume": 9867539.0}, {"date": "2020-08-11", "close": 24.66, "volume": 7978998.0}, {"date": "2020-08-12", "close": 24.92, "volume": 4732661.0}, {"date": "2020-08-13", "close": 25.57, "volume": 6538863.0}, {"date": "2020-08-14", "close": 25.74, "volume": 3036085.0}, {"date": "2020-08-17", "close": 25.56, "volume": 3101228.0}, {"date": "2020-08-18", "close": 25.635, "volume": 2673601.0}, {"date": "2020-08-19", "close": 25.85, "volume": 3437623.0}, {"date": "2020-08-20", "close": 25.89, "volume": 4718990.0}, {"date": "2020-08-21", "close": 26.0, "volume": 3016589.0}, {"date": "2020-08-24", "close": 26.98, "volume": 3620843.0}, {"date": "2020-08-25", "close": 26.9, "volume": 4075310.0}, {"date": "2020-08-26", "close": 27.15, "volume": 4463617.0}, {"date": "2020-08-27", "close": 27.57, "volume": 3601169.0}, {"date": "2020-08-28", "close": 27.815, "volume": 3859666.0}, {"date": "2020-08-31", "close": 27.86, "volume": 5925342.0}, {"date": "2020-09-01", "close": 27.44, "volume": 4016455.0}, {"date": "2020-09-02", "close": 27.88, "volume": 3517361.0}, {"date": "2020-09-03", "close": 27.35, "volume": 6258212.0}, {"date": "2020-09-04", "close": 27.66, "volume": 4928746.0}, {"date": "2020-09-08", "close": 27.69, "volume": 4941618.0}, {"date": "2020-09-09", "close": 28.2, "volume": 4781100.0}, {"date": "2020-09-10", "close": 28.19, "volume": 4424450.0}, {"date": "2020-09-11", "close": 28.14, "volume": 4736215.0}, {"date": "2020-09-14", "close": 28.66, "volume": 5798176.0}, {"date": "2020-09-15", "close": 28.61, "volume": 3350905.0}, {"date": "2020-09-16", "close": 29.34, "volume": 5352262.0}, {"date": "2020-09-17", "close": 28.63, "volume": 4241253.0}, {"date": "2020-09-18", "close": 27.96, "volume": 6768132.0}, {"date": "2020-09-21", "close": 26.78, "volume": 4797721.0}, {"date": "2020-09-22", "close": 26.77, "volume": 4320952.0}, {"date": "2020-09-23", "close": 25.91, "volume": 3726141.0}, {"date": "2020-09-24", "close": 26.2, "volume": 2443227.0}, {"date": "2020-09-25", "close": 26.7, "volume": 3348544.0}, {"date": "2020-09-28", "close": 27.84, "volume": 3112839.0}, {"date": "2020-09-29", "close": 27.77, "volume": 3335291.0}, {"date": "2020-09-30", "close": 27.83, "volume": 4539292.0}, {"date": "2020-10-01", "close": 28.02, "volume": 3437657.0}, {"date": "2020-10-02", "close": 28.08, "volume": 4330875.0}, {"date": "2020-10-05", "close": 28.71, "volume": 2589565.0}, {"date": "2020-10-06", "close": 27.92, "volume": 3580634.0}, {"date": "2020-10-07", "close": 28.97, "volume": 4490284.0}, {"date": "2020-10-08", "close": 29.56, "volume": 2509674.0}, {"date": "2020-10-09", "close": 29.19, "volume": 3239569.0}, {"date": "2020-10-12", "close": 28.94, "volume": 3221164.0}, {"date": "2020-10-13", "close": 27.23, "volume": 7187039.0}, {"date": "2020-10-14", "close": 26.93, "volume": 3288165.0}, {"date": "2020-10-15", "close": 26.93, "volume": 6332893.0}, {"date": "2020-10-16", "close": 26.86, "volume": 3428271.0}, {"date": "2020-10-19", "close": 26.02, "volume": 3741377.0}, {"date": "2020-10-20", "close": 26.05, "volume": 3402676.0}, {"date": "2020-10-21", "close": 26.57, "volume": 2572494.0}, {"date": "2020-10-22", "close": 27.46, "volume": 3572065.0}, {"date": "2020-10-23", "close": 27.08, "volume": 3463775.0}, {"date": "2020-10-26", "close": 26.41, "volume": 4847095.0}, {"date": "2020-10-27", "close": 26.185, "volume": 3079386.0}, {"date": "2020-10-28", "close": 25.31, "volume": 3730095.0}, {"date": "2020-10-29", "close": 25.57, "volume": 2419883.0}, {"date": "2020-10-30", "close": 26.52, "volume": 5643769.0}, {"date": "2020-11-02", "close": 27.4, "volume": 7284235.0}, {"date": "2020-11-03", "close": 27.04, "volume": 8345158.0}, {"date": "2020-11-04", "close": 25.63, "volume": 15753240.0}, {"date": "2020-11-05", "close": 26.61, "volume": 6588934.0}, {"date": "2020-11-06", "close": 25.95, "volume": 7824090.0}, {"date": "2020-11-09", "close": 26.25, "volume": 8566618.0}, {"date": "2020-11-10", "close": 26.85, "volume": 4604839.0}, {"date": "2020-11-11", "close": 27.46, "volume": 6876670.0}, {"date": "2020-11-12", "close": 25.64, "volume": 14392490.0}, {"date": "2020-11-13", "close": 26.635, "volume": 6483189.0}, {"date": "2020-11-16", "close": 27.18, "volume": 8104995.0}, {"date": "2020-11-17", "close": 28.16, "volume": 5242826.0}, {"date": "2020-11-18", "close": 27.66, "volume": 4151498.0}, {"date": "2020-11-19", "close": 27.71, "volume": 4010242.0}, {"date": "2020-11-20", "close": 27.83, "volume": 2846552.0}, {"date": "2020-11-23", "close": 28.53, "volume": 3551259.0}, {"date": "2020-11-24", "close": 29.48, "volume": 4009861.0}, {"date": "2020-11-25", "close": 29.3, "volume": 2204060.0}, {"date": "2020-11-27", "close": 29.16, "volume": 1551712.0}, {"date": "2020-11-30", "close": 28.84, "volume": 4109824.0}, {"date": "2020-12-01", "close": 30.14, "volume": 8830091.0}, {"date": "2020-12-02", "close": 30.6, "volume": 10815600.0}, {"date": "2020-12-03", "close": 30.32, "volume": 4730938.0}, {"date": "2020-12-04", "close": 29.84, "volume": 5831382.0}, {"date": "2020-12-07", "close": 29.68, "volume": 5121561.0}, {"date": "2020-12-08", "close": 29.255, "volume": 4432752.0}, {"date": "2020-12-09", "close": 29.24, "volume": 7025431.0}, {"date": "2020-12-10", "close": 29.11, "volume": 3678535.0}, {"date": "2020-12-11", "close": 29.32, "volume": 3492147.0}, {"date": "2020-12-14", "close": 28.78, "volume": 4596287.0}, {"date": "2020-12-15", "close": 28.58, "volume": 4705494.0}, {"date": "2020-12-16", "close": 28.45, "volume": 3169470.0}, {"date": "2020-12-17", "close": 28.54, "volume": 3799814.0}, {"date": "2020-12-18", "close": 28.16, "volume": 6018042.0}, {"date": "2020-12-21", "close": 27.72, "volume": 2718870.0}, {"date": "2020-12-22", "close": 27.27, "volume": 3071160.0}, {"date": "2020-12-23", "close": 28.11, "volume": 3292816.0}, {"date": "2020-12-24", "close": 28.31, "volume": 1363508.0}, {"date": "2020-12-28", "close": 29.14, "volume": 3661326.0}, {"date": "2020-12-29", "close": 29.02, "volume": 1569855.0}, {"date": "2020-12-30", "close": 29.09, "volume": 1951598.0}, {"date": "2020-12-31", "close": 29.12, "volume": 2676310.0}, {"date": "2021-01-04", "close": 28.81, "volume": 4234196.0}, {"date": "2021-01-05", "close": 29.445, "volume": 3063181.0}, {"date": "2021-01-06", "close": 32.01, "volume": 7887604.0}, {"date": "2021-01-07", "close": 30.94, "volume": 5905197.0}, {"date": "2021-01-08", "close": 30.09, "volume": 5907869.0}, {"date": "2021-01-11", "close": 30.33, "volume": 5215884.0}, {"date": "2021-01-12", "close": 29.77, "volume": 4787250.0}, {"date": "2021-01-13", "close": 29.96, "volume": 6523965.0}, {"date": "2021-01-14", "close": 31.27, "volume": 10724940.0}, {"date": "2021-01-15", "close": 31.49, "volume": 9718544.0}, {"date": "2021-01-19", "close": 30.01, "volume": 5599893.0}, {"date": "2021-01-20", "close": 31.02, "volume": 8677222.0}, {"date": "2021-01-21", "close": 31.04, "volume": 4676731.0}, {"date": "2021-01-22", "close": 30.16, "volume": 6472874.0}, {"date": "2021-01-25", "close": 32.09, "volume": 9137110.0}, {"date": "2021-01-26", "close": 34.93, "volume": 15512340.0}, {"date": "2021-01-27", "close": 34.38, "volume": 23919960.0}, {"date": "2021-01-28", "close": 31.9, "volume": 8424115.0}, {"date": "2021-01-29", "close": 31.18, "volume": 5336758.0}, {"date": "2021-02-01", "close": 31.88, "volume": 3775712.0}, {"date": "2021-02-02", "close": 30.51, "volume": 4280091.0}, {"date": "2021-02-03", "close": 30.28, "volume": 3568512.0}, {"date": "2021-02-04", "close": 30.42, "volume": 4102483.0}, {"date": "2021-02-05", "close": 31.42, "volume": 4650789.0}, {"date": "2021-02-08", "close": 32.69, "volume": 7333654.0}, {"date": "2021-02-09", "close": 30.73, "volume": 6589229.0}, {"date": "2021-02-10", "close": 31.78, "volume": 7360331.0}, {"date": "2021-02-11", "close": 32.0, "volume": 4041024.0}, {"date": "2021-02-12", "close": 32.59, "volume": 3323365.0}, {"date": "2021-02-16", "close": 31.73, "volume": 5015191.0}, {"date": "2021-02-17", "close": 31.75, "volume": 2764068.0}, {"date": "2021-02-18", "close": 32.175, "volume": 4618256.0}, {"date": "2021-02-19", "close": 33.78, "volume": 4866160.0}, {"date": "2021-02-22", "close": 34.69, "volume": 6842497.0}, {"date": "2021-02-23", "close": 34.12, "volume": 4107082.0}, {"date": "2021-02-24", "close": 34.04, "volume": 3447234.0}, {"date": "2021-02-25", "close": 33.04, "volume": 3655017.0}, {"date": "2021-02-26", "close": 33.31, "volume": 5149031.0}, {"date": "2021-03-01", "close": 34.79, "volume": 5913898.0}, {"date": "2021-03-02", "close": 37.95, "volume": 12604230.0}, {"date": "2021-03-03", "close": 39.33, "volume": 13436960.0}, {"date": "2021-03-04", "close": 39.09, "volume": 6178574.0}, {"date": "2021-03-05", "close": 41.29, "volume": 6794718.0}, {"date": "2021-03-08", "close": 42.33, "volume": 5776628.0}, {"date": "2021-03-09", "close": 40.32, "volume": 5377651.0}, {"date": "2021-03-10", "close": 41.46, "volume": 2707804.0}, {"date": "2021-03-11", "close": 41.845, "volume": 2913457.0}, {"date": "2021-03-12", "close": 42.78, "volume": 3818790.0}, {"date": "2021-03-15", "close": 42.7, "volume": 3771706.0}, {"date": "2021-03-16", "close": 44.18, "volume": 5094517.0}, {"date": "2021-03-17", "close": 42.92, "volume": 4359025.0}, {"date": "2021-03-18", "close": 42.88, "volume": 3689730.0}, {"date": "2021-03-19", "close": 42.925, "volume": 6423375.0}, {"date": "2021-03-22", "close": 43.65, "volume": 3800925.0}, {"date": "2021-03-23", "close": 41.81, "volume": 3568356.0}, {"date": "2021-03-24", "close": 40.12, "volume": 4052008.0}, {"date": "2021-03-25", "close": 40.3, "volume": 4816874.0}, {"date": "2021-03-26", "close": 37.8, "volume": 12757670.0}, {"date": "2021-03-29", "close": 37.23, "volume": 4725792.0}, {"date": "2021-03-30", "close": 37.11, "volume": 3789361.0}, {"date": "2021-03-31", "close": 36.11, "volume": 6338322.0}, {"date": "2021-04-01", "close": 36.31, "volume": 3410578.0}, {"date": "2021-04-05", "close": 36.4, "volume": 4097416.0}, {"date": "2021-04-06", "close": 37.05, "volume": 3798897.0}, {"date": "2021-04-07", "close": 37.31, "volume": 3164946.0}, {"date": "2021-04-08", "close": 37.0, "volume": 3289933.0}, {"date": "2021-04-09", "close": 37.46, "volume": 2357247.0}, {"date": "2021-04-12", "close": 37.42, "volume": 2782444.0}, {"date": "2021-04-13", "close": 37.47, "volume": 2546144.0}, {"date": "2021-04-14", "close": 37.23, "volume": 2999979.0}, {"date": "2021-04-15", "close": 37.885, "volume": 3808432.0}, {"date": "2021-04-16", "close": 37.945, "volume": 3322681.0}, {"date": "2021-04-19", "close": 37.68, "volume": 3580175.0}, {"date": "2021-04-20", "close": 37.8, "volume": 4073559.0}, {"date": "2021-04-21", "close": 38.61, "volume": 4948161.0}, {"date": "2021-04-22", "close": 38.12, "volume": 3604732.0}, {"date": "2021-04-23", "close": 38.41, "volume": 1831229.0}, {"date": "2021-04-26", "close": 38.2, "volume": 2495008.0}, {"date": "2021-04-27", "close": 38.28, "volume": 4267970.0}, {"date": "2021-04-28", "close": 37.82, "volume": 2630837.0}, {"date": "2021-04-29", "close": 37.77, "volume": 2538974.0}, {"date": "2021-04-30", "close": 37.42, "volume": 3920933.0}, {"date": "2021-05-03", "close": 36.61, "volume": 4174831.0}, {"date": "2021-05-04", "close": 36.74, "volume": 4091439.0}, {"date": "2021-05-05", "close": 36.34, "volume": 2994401.0}, {"date": "2021-05-06", "close": 37.57, "volume": 3942655.0}, {"date": "2021-05-07", "close": 38.32, "volume": 2264280.0}, {"date": "2021-05-10", "close": 38.83, "volume": 3063941.0}, {"date": "2021-05-11", "close": 38.505, "volume": 2442368.0}, {"date": "2021-05-12", "close": 37.935, "volume": 2517416.0}, {"date": "2021-05-13", "close": 38.74, "volume": 2193514.0}, {"date": "2021-05-14", "close": 37.26, "volume": 4677963.0}, {"date": "2021-05-17", "close": 36.77, "volume": 4072256.0}, {"date": "2021-05-18", "close": 37.35, "volume": 3561976.0}, {"date": "2021-05-19", "close": 37.35, "volume": 3162927.0}, {"date": "2021-05-20", "close": 37.25, "volume": 2760641.0}, {"date": "2021-05-21", "close": 37.58, "volume": 3404836.0}, {"date": "2021-05-24", "close": 37.44, "volume": 1937406.0}, {"date": "2021-05-25", "close": 37.15, "volume": 2785494.0}, {"date": "2021-05-26", "close": 37.51, "volume": 2043859.0}, {"date": "2021-05-27", "close": 37.95, "volume": 4180374.0}, {"date": "2021-05-28", "close": 37.35, "volume": 2292897.0}, {"date": "2021-06-01", "close": 37.32, "volume": 2133750.0}, {"date": "2021-06-02", "close": 36.78, "volume": 4411475.0}, {"date": "2021-06-03", "close": 36.62, "volume": 2659675.0}, {"date": "2021-06-04", "close": 37.19, "volume": 2259433.0}, {"date": "2021-06-07", "close": 37.15, "volume": 1497465.0}, {"date": "2021-06-08", "close": 36.59, "volume": 2360943.0}, {"date": "2021-06-09", "close": 37.64, "volume": 3592122.0}, {"date": "2021-06-10", "close": 37.47, "volume": 2338395.0}, {"date": "2021-06-11", "close": 37.93, "volume": 2090003.0}, {"date": "2021-06-14", "close": 37.68, "volume": 2091942.0}, {"date": "2021-06-15", "close": 37.71, "volume": 2640327.0}, {"date": "2021-06-16", "close": 37.67, "volume": 1983298.0}, {"date": "2021-06-17", "close": 37.15, "volume": 3120867.0}, {"date": "2021-06-18", "close": 37.63, "volume": 5734633.0}, {"date": "2021-06-21", "close": 37.49, "volume": 2296687.0}, {"date": "2021-06-22", "close": 37.65, "volume": 2636789.0}, {"date": "2021-06-23", "close": 37.6, "volume": 2254645.0}, {"date": "2021-06-24", "close": 38.3, "volume": 2110221.0}, {"date": "2021-06-25", "close": 38.36, "volume": 3944168.0}, {"date": "2021-06-28", "close": 38.31, "volume": 2362929.0}, {"date": "2021-06-29", "close": 36.83, "volume": 3086266.0}, {"date": "2021-06-30", "close": 37.13, "volume": 2282934.0}, {"date": "2021-07-01", "close": 37.55, "volume": 2442513.0}, {"date": "2021-07-02", "close": 37.32, "volume": 2014217.0}, {"date": "2021-07-06", "close": 36.73, "volume": 2666153.0}, {"date": "2021-07-07", "close": 36.4, "volume": 2600041.0}, {"date": "2021-07-08", "close": 35.7, "volume": 2429727.0}, {"date": "2021-07-09", "close": 36.45, "volume": 1730445.0}, {"date": "2021-07-12", "close": 36.8, "volume": 1860349.0}, {"date": "2021-07-13", "close": 35.95, "volume": 2341120.0}, {"date": "2021-07-14", "close": 36.36, "volume": 1936730.0}, {"date": "2021-07-15", "close": 35.84, "volume": 1886057.0}, {"date": "2021-07-16", "close": 35.28, "volume": 2976840.0}, {"date": "2021-07-19", "close": 34.72, "volume": 3999321.0}, {"date": "2021-07-20", "close": 34.97, "volume": 2713596.0}, {"date": "2021-07-21", "close": 36.19, "volume": 4462873.0}, {"date": "2021-07-22", "close": 36.0, "volume": 2552979.0}, {"date": "2021-07-23", "close": 36.19, "volume": 1681775.0}, {"date": "2021-07-26", "close": 36.56, "volume": 2235553.0}, {"date": "2021-07-27", "close": 36.2, "volume": 1540060.0}, {"date": "2021-07-28", "close": 36.32, "volume": 1843824.0}, {"date": "2021-07-29", "close": 36.3, "volume": 2860470.0}, {"date": "2021-07-30", "close": 35.66, "volume": 2496096.0}, {"date": "2021-08-02", "close": 35.64, "volume": 2300759.0}, {"date": "2021-08-03", "close": 35.03, "volume": 2652458.0}, {"date": "2021-08-04", "close": 34.91, "volume": 2954609.0}, {"date": "2021-08-05", "close": 37.21, "volume": 4856948.0}, {"date": "2021-08-06", "close": 36.48, "volume": 3837721.0}, {"date": "2021-08-09", "close": 36.51, "volume": 2084701.0}, {"date": "2021-08-10", "close": 36.98, "volume": 2042168.0}, {"date": "2021-08-11", "close": 37.47, "volume": 1817685.0}, {"date": "2021-08-12", "close": 37.03, "volume": 1552722.0}, {"date": "2021-08-13", "close": 37.0, "volume": 1651934.0}, {"date": "2021-08-16", "close": 37.19, "volume": 1734403.0}, {"date": "2021-08-17", "close": 36.98, "volume": 1416034.0}, {"date": "2021-08-18", "close": 36.56, "volume": 2351373.0}, {"date": "2021-08-19", "close": 36.18, "volume": 1675827.0}, {"date": "2021-08-20", "close": 36.76, "volume": 1255384.0}, {"date": "2021-08-23", "close": 37.14, "volume": 1811456.0}, {"date": "2021-08-24", "close": 37.07, "volume": 1520311.0}, {"date": "2021-08-25", "close": 37.04, "volume": 2319011.0}, {"date": "2021-08-26", "close": 36.68, "volume": 3067478.0}, {"date": "2021-08-27", "close": 37.2, "volume": 1749753.0}, {"date": "2021-08-30", "close": 37.07, "volume": 1248804.0}, {"date": "2021-08-31", "close": 37.44, "volume": 2872197.0}, {"date": "2021-09-01", "close": 37.0, "volume": 2043901.0}, {"date": "2021-09-02", "close": 37.17, "volume": 2296154.0}, {"date": "2021-09-03", "close": 36.89, "volume": 1529648.0}, {"date": "2021-09-07", "close": 36.75, "volume": 1427716.0}, {"date": "2021-09-08", "close": 35.96, "volume": 2303451.0}, {"date": "2021-09-09", "close": 36.36, "volume": 2590303.0}, {"date": "2021-09-10", "close": 35.94, "volume": 2617203.0}, {"date": "2021-09-13", "close": 36.34, "volume": 3090697.0}, {"date": "2021-09-14", "close": 35.3, "volume": 2791037.0}, {"date": "2021-09-15", "close": 36.56, "volume": 3039131.0}, {"date": "2021-09-16", "close": 37.33, "volume": 2690853.0}, {"date": "2021-09-17", "close": 37.71, "volume": 5179176.0}, {"date": "2021-09-20", "close": 37.13, "volume": 2334051.0}, {"date": "2021-09-21", "close": 37.13, "volume": 2017529.0}, {"date": "2021-09-22", "close": 38.21, "volume": 3174944.0}, {"date": "2021-09-23", "close": 38.42, "volume": 1965127.0}, {"date": "2021-09-24", "close": 39.26, "volume": 3057874.0}, {"date": "2021-09-27", "close": 40.12, "volume": 3695613.0}, {"date": "2021-09-28", "close": 39.83, "volume": 3303156.0}, {"date": "2021-09-29", "close": 40.25, "volume": 2020982.0}, {"date": "2021-09-30", "close": 40.11, "volume": 4603298.0}, {"date": "2021-10-01", "close": 40.78, "volume": 2339217.0}, {"date": "2021-10-04", "close": 41.48, "volume": 4179923.0}, {"date": "2021-10-05", "close": 41.9, "volume": 2897744.0}, {"date": "2021-10-06", "close": 41.55, "volume": 3729963.0}, {"date": "2021-10-07", "close": 42.15, "volume": 2787760.0}, {"date": "2021-10-08", "close": 42.25, "volume": 2283049.0}, {"date": "2021-10-11", "close": 42.1, "volume": 1967676.0}, {"date": "2021-10-12", "close": 42.0, "volume": 2279861.0}, {"date": "2021-10-13", "close": 42.35, "volume": 2857533.0}, {"date": "2021-10-14", "close": 42.45, "volume": 2278883.0}, {"date": "2021-10-15", "close": 41.61, "volume": 4494599.0}, {"date": "2021-10-18", "close": 41.93, "volume": 2064259.0}, {"date": "2021-10-19", "close": 43.03, "volume": 2541909.0}, {"date": "2021-10-20", "close": 43.21, "volume": 1828800.0}, {"date": "2021-10-21", "close": 42.61, "volume": 2926269.0}, {"date": "2021-10-22", "close": 42.52, "volume": 1903146.0}, {"date": "2021-10-25", "close": 41.83, "volume": 2595039.0}, {"date": "2021-10-26", "close": 41.59, "volume": 2558902.0}, {"date": "2021-10-27", "close": 40.2, "volume": 3488094.0}, {"date": "2021-10-28", "close": 40.76, "volume": 2149529.0}, {"date": "2021-10-29", "close": 39.74, "volume": 2847541.0}, {"date": "2021-11-01", "close": 41.06, "volume": 3357948.0}, {"date": "2021-11-02", "close": 41.6, "volume": 3401865.0}, {"date": "2021-11-03", "close": 41.58, "volume": 3878848.0}, {"date": "2021-11-04", "close": 41.33, "volume": 4688752.0}, {"date": "2021-11-05", "close": 41.48, "volume": 3436553.0}, {"date": "2021-11-08", "close": 40.56, "volume": 2600607.0}, {"date": "2021-11-09", "close": 40.54, "volume": 1714833.0}, {"date": "2021-11-10", "close": 40.69, "volume": 2575317.0}, {"date": "2021-11-11", "close": 41.15, "volume": 3289551.0}, {"date": "2021-11-12", "close": 41.1, "volume": 2111313.0}, {"date": "2021-11-15", "close": 41.27, "volume": 2424441.0}, {"date": "2021-11-16", "close": 40.42, "volume": 2553347.0}, {"date": "2021-11-17", "close": 40.29, "volume": 1809308.0}, {"date": "2021-11-18", "close": 39.57, "volume": 1793426.0}, {"date": "2021-11-19", "close": 38.99, "volume": 3459008.0}, {"date": "2021-11-22", "close": 38.74, "volume": 3229640.0}, {"date": "2021-11-23", "close": 39.13, "volume": 3448043.0}, {"date": "2021-11-24", "close": 38.5, "volume": 2677654.0}, {"date": "2021-11-26", "close": 37.62, "volume": 1850424.0}, {"date": "2021-11-29", "close": 36.92, "volume": 3655336.0}, {"date": "2021-11-30", "close": 35.71, "volume": 5053753.0}, {"date": "2021-12-01", "close": 34.44, "volume": 5228712.0}, {"date": "2021-12-02", "close": 35.33, "volume": 5518304.0}, {"date": "2021-12-03", "close": 36.04, "volume": 4957077.0}, {"date": "2021-12-06", "close": 36.52, "volume": 2825413.0}, {"date": "2021-12-07", "close": 36.48, "volume": 2485674.0}, {"date": "2021-12-08", "close": 36.75, "volume": 3473531.0}, {"date": "2021-12-09", "close": 36.54, "volume": 2382556.0}, {"date": "2021-12-10", "close": 36.82, "volume": 3253536.0}, {"date": "2021-12-13", "close": 36.31, "volume": 3183389.0}, {"date": "2021-12-14", "close": 35.98, "volume": 4631069.0}, {"date": "2021-12-15", "close": 36.25, "volume": 4728664.0}, {"date": "2021-12-16", "close": 37.01, "volume": 6425998.0}, {"date": "2021-12-17", "close": 36.96, "volume": 18794390.0}, {"date": "2021-12-20", "close": 36.39, "volume": 3551297.0}, {"date": "2021-12-21", "close": 36.9, "volume": 2531136.0}, {"date": "2021-12-22", "close": 36.82, "volume": 1550211.0}, {"date": "2021-12-23", "close": 37.28, "volume": 1805184.0}, {"date": "2021-12-27", "close": 37.32, "volume": 1741585.0}, {"date": "2021-12-28", "close": 37.49, "volume": 1328207.0}, {"date": "2021-12-29", "close": 37.09, "volume": 1173062.0}, {"date": "2021-12-30", "close": 37.53, "volume": 1467856.0}, {"date": "2021-12-31", "close": 36.9, "volume": 1621357.0}, {"date": "2022-01-03", "close": 37.64, "volume": 2917259.0}, {"date": "2022-01-04", "close": 37.97, "volume": 4720500.0}, {"date": "2022-01-05", "close": 37.61, "volume": 2024235.0}, {"date": "2022-01-06", "close": 38.43, "volume": 2716681.0}, {"date": "2022-01-07", "close": 39.02, "volume": 4427756.0}, {"date": "2022-01-10", "close": 39.03, "volume": 2904544.0}, {"date": "2022-01-11", "close": 38.95, "volume": 1720557.0}, {"date": "2022-01-12", "close": 39.29, "volume": 1622397.0}, {"date": "2022-01-13", "close": 40.07, "volume": 2487738.0}, {"date": "2022-01-14", "close": 41.02, "volume": 4080602.0}, {"date": "2022-01-18", "close": 39.9, "volume": 4586256.0}, {"date": "2022-01-19", "close": 39.66, "volume": 3804037.0}, {"date": "2022-01-20", "close": 38.19, "volume": 4426782.0}, {"date": "2022-01-21", "close": 37.69, "volume": 4201429.0}, {"date": "2022-01-24", "close": 39.09, "volume": 7853322.0}, {"date": "2022-01-25", "close": 39.16, "volume": 4509983.0}, {"date": "2022-01-26", "close": 38.04, "volume": 3416307.0}, {"date": "2022-01-27", "close": 38.25, "volume": 3281532.0}, {"date": "2022-01-28", "close": 40.1, "volume": 4206501.0}, {"date": "2022-01-31", "close": 40.61, "volume": 3644731.0}, {"date": "2022-02-01", "close": 40.31, "volume": 2528379.0}, {"date": "2022-02-02", "close": 40.67, "volume": 2970511.0}, {"date": "2022-02-03", "close": 40.9, "volume": 2345609.0}, {"date": "2022-02-04", "close": 40.69, "volume": 1811698.0}, {"date": "2022-02-07", "close": 40.61, "volume": 3219631.0}, {"date": "2022-02-08", "close": 40.82, "volume": 2435802.0}, {"date": "2022-02-09", "close": 43.85, "volume": 8035101.0}, {"date": "2022-02-10", "close": 44.0, "volume": 6921866.0}, {"date": "2022-02-11", "close": 43.4, "volume": 4354075.0}, {"date": "2022-02-14", "close": 42.67, "volume": 3212793.0}, {"date": "2022-02-15", "close": 43.15, "volume": 2705819.0}, {"date": "2022-02-16", "close": 43.01, "volume": 3140234.0}, {"date": "2022-02-17", "close": 42.91, "volume": 4162257.0}, {"date": "2022-02-18", "close": 42.38, "volume": 3567327.0}, {"date": "2022-02-22", "close": 41.82, "volume": 3537348.0}, {"date": "2022-02-23", "close": 40.97, "volume": 2781118.0}, {"date": "2022-02-24", "close": 40.87, "volume": 4052816.0}, {"date": "2022-02-25", "close": 41.77, "volume": 2905276.0}, {"date": "2022-02-28", "close": 41.83, "volume": 3527676.0}, {"date": "2022-03-01", "close": 41.26, "volume": 3500076.0}, {"date": "2022-03-02", "close": 43.09, "volume": 3785740.0}, {"date": "2022-03-03", "close": 43.16, "volume": 2579053.0}, {"date": "2022-03-04", "close": 42.69, "volume": 3424881.0}, {"date": "2022-03-07", "close": 41.6, "volume": 3232733.0}, {"date": "2022-03-08", "close": 41.84, "volume": 2733861.0}, {"date": "2022-03-09", "close": 40.87, "volume": 3604686.0}, {"date": "2022-03-10", "close": 39.79, "volume": 5192472.0}, {"date": "2022-03-11", "close": 39.33, "volume": 3444564.0}, {"date": "2022-03-14", "close": 38.75, "volume": 5955115.0}, {"date": "2022-03-15", "close": 39.78, "volume": 4831008.0}, {"date": "2022-03-16", "close": 40.67, "volume": 4515807.0}, {"date": "2022-03-17", "close": 40.28, "volume": 4950321.0}, {"date": "2022-03-18", "close": 40.87, "volume": 13459560.0}, {"date": "2022-03-21", "close": 40.85, "volume": 3371408.0}, {"date": "2022-03-22", "close": 41.1, "volume": 2631221.0}, {"date": "2022-03-23", "close": 40.56, "volume": 2540394.0}, {"date": "2022-03-24", "close": 40.91, "volume": 2416405.0}, {"date": "2022-03-25", "close": 41.22, "volume": 2505157.0}, {"date": "2022-03-28", "close": 40.5, "volume": 2099186.0}, {"date": "2022-03-29", "close": 40.8, "volume": 2332981.0}, {"date": "2022-03-30", "close": 40.14, "volume": 3022105.0}, {"date": "2022-03-31", "close": 39.45, "volume": 3596315.0}, {"date": "2022-04-01", "close": 39.36, "volume": 2335830.0}, {"date": "2022-04-04", "close": 39.55, "volume": 2582735.0}, {"date": "2022-04-05", "close": 38.66, "volume": 3557787.0}, {"date": "2022-04-06", "close": 38.76, "volume": 3818197.0}, {"date": "2022-04-07", "close": 38.42, "volume": 2730610.0}, {"date": "2022-04-08", "close": 38.97, "volume": 2118610.0}, {"date": "2022-04-11", "close": 38.72, "volume": 1974829.0}, {"date": "2022-04-12", "close": 38.84, "volume": 1997494.0}, {"date": "2022-04-13", "close": 39.11, "volume": 1528300.0}, {"date": "2022-04-14", "close": 39.12, "volume": 1773316.0}, {"date": "2022-04-18", "close": 38.99, "volume": 1252908.0}, {"date": "2022-04-19", "close": 39.18, "volume": 2630450.0}, {"date": "2022-04-20", "close": 39.56, "volume": 4384703.0}, {"date": "2022-04-21", "close": 38.93, "volume": 2340590.0}, {"date": "2022-04-22", "close": 38.21, "volume": 2215533.0}, {"date": "2022-04-25", "close": 37.99, "volume": 2983517.0}, {"date": "2022-04-26", "close": 36.6, "volume": 4090704.0}, {"date": "2022-04-27", "close": 36.26, "volume": 2262449.0}, {"date": "2022-04-28", "close": 36.54, "volume": 2085330.0}, {"date": "2022-04-29", "close": 35.84, "volume": 2464944.0}, {"date": "2022-05-02", "close": 36.57, "volume": 2704088.0}, {"date": "2022-05-03", "close": 36.24, "volume": 3057001.0}, {"date": "2022-05-04", "close": 37.04, "volume": 1890617.0}, {"date": "2022-05-05", "close": 36.54, "volume": 1867235.0}, {"date": "2022-05-06", "close": 34.6, "volume": 3164644.0}, {"date": "2022-05-09", "close": 33.21, "volume": 4064992.0}, {"date": "2022-05-10", "close": 32.42, "volume": 4567624.0}, {"date": "2022-05-11", "close": 33.21, "volume": 3779767.0}, {"date": "2022-05-12", "close": 33.45, "volume": 3275816.0}, {"date": "2022-05-13", "close": 33.8, "volume": 2672267.0}, {"date": "2022-05-16", "close": 33.69, "volume": 2351703.0}, {"date": "2022-05-17", "close": 34.74, "volume": 2340547.0}, {"date": "2022-05-18", "close": 33.49, "volume": 2876692.0}, {"date": "2022-05-19", "close": 33.33, "volume": 3425544.0}, {"date": "2022-05-20", "close": 33.46, "volume": 2496476.0}, {"date": "2022-05-23", "close": 34.19, "volume": 2512439.0}, {"date": "2022-05-24", "close": 32.49, "volume": 2409473.0}, {"date": "2022-05-25", "close": 33.3, "volume": 2353906.0}, {"date": "2022-05-26", "close": 34.54, "volume": 2950503.0}, {"date": "2022-05-27", "close": 35.46, "volume": 2573429.0}, {"date": "2022-05-31", "close": 35.51, "volume": 4768603.0}, {"date": "2022-06-01", "close": 34.86, "volume": 2447823.0}, {"date": "2022-06-02", "close": 34.42, "volume": 2695704.0}, {"date": "2022-06-03", "close": 34.13, "volume": 1933656.0}, {"date": "2022-06-06", "close": 34.08, "volume": 1425627.0}, {"date": "2022-06-07", "close": 34.6, "volume": 1722534.0}, {"date": "2022-06-08", "close": 34.06, "volume": 1660164.0}, {"date": "2022-06-09", "close": 33.48, "volume": 1582312.0}, {"date": "2022-06-10", "close": 32.39, "volume": 2402308.0}, {"date": "2022-06-13", "close": 31.52, "volume": 3401677.0}, {"date": "2022-06-14", "close": 32.03, "volume": 3101204.0}, {"date": "2022-06-15", "close": 32.83, "volume": 3124967.0}, {"date": "2022-06-16", "close": 32.28, "volume": 3714685.0}, {"date": "2022-06-17", "close": 32.07, "volume": 6015496.0}, {"date": "2022-06-21", "close": 32.56, "volume": 2050753.0}, {"date": "2022-06-22", "close": 32.06, "volume": 2219303.0}, {"date": "2022-06-23", "close": 32.07, "volume": 1564314.0}, {"date": "2022-06-24", "close": 32.8, "volume": 2680821.0}, {"date": "2022-06-27", "close": 33.04, "volume": 2094632.0}, {"date": "2022-06-28", "close": 32.71, "volume": 1842353.0}, {"date": "2022-06-29", "close": 32.64, "volume": 1761614.0}, {"date": "2022-06-30", "close": 32.16, "volume": 2403298.0}, {"date": "2022-07-01", "close": 33.07, "volume": 1507552.0}, {"date": "2022-07-05", "close": 33.17, "volume": 1517769.0}, {"date": "2022-07-06", "close": 33.16, "volume": 2037550.0}, {"date": "2022-07-07", "close": 33.5, "volume": 1872141.0}, {"date": "2022-07-08", "close": 33.24, "volume": 1744590.0}, {"date": "2022-07-11", "close": 32.9, "volume": 1378331.0}, {"date": "2022-07-12", "close": 33.22, "volume": 1523834.0}, {"date": "2022-07-13", "close": 32.84, "volume": 1862169.0}, {"date": "2022-07-14", "close": 32.51, "volume": 1613689.0}, {"date": "2022-07-15", "close": 33.68, "volume": 1945426.0}, {"date": "2022-07-18", "close": 33.23, "volume": 2474897.0}, {"date": "2022-07-19", "close": 34.25, "volume": 1808242.0}, {"date": "2022-07-20", "close": 34.74, "volume": 1797488.0}, {"date": "2022-07-21", "close": 34.95, "volume": 1755031.0}, {"date": "2022-07-22", "close": 35.16, "volume": 1594247.0}, {"date": "2022-07-25", "close": 35.28, "volume": 1832771.0}, {"date": "2022-07-26", "close": 34.1, "volume": 1983941.0}, {"date": "2022-07-27", "close": 34.67, "volume": 2268478.0}, {"date": "2022-07-28", "close": 34.88, "volume": 2069846.0}, {"date": "2022-07-29", "close": 33.11, "volume": 4963910.0}, {"date": "2022-08-01", "close": 33.44, "volume": 2601646.0}, {"date": "2022-08-02", "close": 33.2, "volume": 1136402.0}, {"date": "2022-08-03", "close": 33.57, "volume": 1892867.0}, {"date": "2022-08-04", "close": 33.53, "volume": 1443993.0}, {"date": "2022-08-05", "close": 33.33, "volume": 1930268.0}, {"date": "2022-08-08", "close": 33.47, "volume": 2643080.0}, {"date": "2022-08-09", "close": 33.74, "volume": 2526834.0}, {"date": "2022-08-10", "close": 34.88, "volume": 3566335.0}, {"date": "2022-08-11", "close": 36.43, "volume": 2739687.0}, {"date": "2022-08-12", "close": 36.5, "volume": 2422547.0}, {"date": "2022-08-15", "close": 36.38, "volume": 2062305.0}, {"date": "2022-08-16", "close": 36.5, "volume": 2562825.0}, {"date": "2022-08-17", "close": 36.17, "volume": 2299248.0}, {"date": "2022-08-18", "close": 36.02, "volume": 1396629.0}, {"date": "2022-08-19", "close": 35.68, "volume": 1983903.0}, {"date": "2022-08-22", "close": 34.7, "volume": 1864126.0}, {"date": "2022-08-23", "close": 34.51, "volume": 1531141.0}, {"date": "2022-08-24", "close": 34.78, "volume": 2099294.0}, {"date": "2022-08-25", "close": 34.98, "volume": 1396924.0}, {"date": "2022-08-26", "close": 34.24, "volume": 2308445.0}, {"date": "2022-08-29", "close": 34.32, "volume": 1599101.0}, {"date": "2022-08-30", "close": 34.2, "volume": 2618533.0}, {"date": "2022-08-31", "close": 34.18, "volume": 2479939.0}, {"date": "2022-09-01", "close": 34.04, "volume": 2261862.0}, {"date": "2022-09-02", "close": 33.74, "volume": 2373226.0}, {"date": "2022-09-06", "close": 32.97, "volume": 2680630.0}, {"date": "2022-09-07", "close": 33.42, "volume": 1951351.0}, {"date": "2022-09-08", "close": 33.52, "volume": 2188608.0}, {"date": "2022-09-09", "close": 34.52, "volume": 2640821.0}, {"date": "2022-09-12", "close": 34.8, "volume": 2986470.0}, {"date": "2022-09-13", "close": 33.49, "volume": 1953484.0}, {"date": "2022-09-14", "close": 33.52, "volume": 2015946.0}, {"date": "2022-09-15", "close": 34.56, "volume": 3366533.0}, {"date": "2022-09-16", "close": 33.67, "volume": 6348471.0}, {"date": "2022-09-19", "close": 34.36, "volume": 2092625.0}, {"date": "2022-09-20", "close": 34.24, "volume": 2305470.0}, {"date": "2022-09-21", "close": 32.72, "volume": 2137146.0}, {"date": "2022-09-22", "close": 32.11, "volume": 3203678.0}, {"date": "2022-09-23", "close": 31.71, "volume": 2494748.0}, {"date": "2022-09-26", "close": 31.12, "volume": 2255943.0}, {"date": "2022-09-27", "close": 30.95, "volume": 1958757.0}, {"date": "2022-09-28", "close": 31.44, "volume": 1835619.0}, {"date": "2022-09-29", "close": 30.51, "volume": 4066991.0}, {"date": "2022-09-30", "close": 30.68, "volume": 3276158.0}, {"date": "2022-10-03", "close": 31.26, "volume": 2627749.0}, {"date": "2022-10-04", "close": 32.23, "volume": 2379810.0}, {"date": "2022-10-05", "close": 31.54, "volume": 2731579.0}, {"date": "2022-10-06", "close": 31.17, "volume": 3697160.0}, {"date": "2022-10-07", "close": 31.37, "volume": 2588428.0}, {"date": "2022-10-10", "close": 31.14, "volume": 1761988.0}, {"date": "2022-10-11", "close": 30.67, "volume": 2361221.0}, {"date": "2022-10-12", "close": 30.49, "volume": 2521479.0}, {"date": "2022-10-13", "close": 31.7, "volume": 4073095.0}, {"date": "2022-10-14", "close": 31.55, "volume": 2151944.0}, {"date": "2022-10-17", "close": 28.58, "volume": 12668460.0}, {"date": "2022-10-18", "close": 29.2, "volume": 6942821.0}, {"date": "2022-10-19", "close": 29.32, "volume": 4065263.0}, {"date": "2022-10-20", "close": 29.01, "volume": 2223694.0}, {"date": "2022-10-21", "close": 29.43, "volume": 2952399.0}, {"date": "2022-10-24", "close": 29.62, "volume": 3868035.0}, {"date": "2022-10-25", "close": 29.84, "volume": 2444502.0}, {"date": "2022-10-26", "close": 28.97, "volume": 2424206.0}, {"date": "2022-10-27", "close": 28.17, "volume": 3663895.0}, {"date": "2022-10-28", "close": 28.84, "volume": 2844446.0}, {"date": "2022-10-31", "close": 28.87, "volume": 3363670.0}, {"date": "2022-11-01", "close": 30.53, "volume": 4272255.0}, {"date": "2022-11-02", "close": 30.05, "volume": 4290057.0}, {"date": "2022-11-03", "close": 29.95, "volume": 2601008.0}, {"date": "2022-11-04", "close": 29.84, "volume": 3799298.0}, {"date": "2022-11-07", "close": 29.14, "volume": 3418980.0}, {"date": "2022-11-08", "close": 29.34, "volume": 3906421.0}, {"date": "2022-11-09", "close": 28.44, "volume": 3487603.0}, {"date": "2022-11-10", "close": 29.44, "volume": 3209832.0}, {"date": "2022-11-11", "close": 30.52, "volume": 2946575.0}, {"date": "2022-11-14", "close": 30.41, "volume": 3584649.0}, {"date": "2022-11-15", "close": 30.75, "volume": 2664198.0}, {"date": "2022-11-16", "close": 30.49, "volume": 2382890.0}, {"date": "2022-11-17", "close": 30.63, "volume": 2069739.0}, {"date": "2022-11-18", "close": 30.93, "volume": 2130342.0}, {"date": "2022-11-21", "close": 30.51, "volume": 2275894.0}, {"date": "2022-11-22", "close": 30.9, "volume": 1805970.0}, {"date": "2022-11-23", "close": 31.08, "volume": 2408216.0}, {"date": "2022-11-25", "close": 31.29, "volume": 901106.0}, {"date": "2022-11-28", "close": 31.0, "volume": 1966889.0}, {"date": "2022-11-29", "close": 31.72, "volume": 2295899.0}, {"date": "2022-11-30", "close": 32.45, "volume": 4222208.0}, {"date": "2022-12-01", "close": 32.1, "volume": 2898486.0}, {"date": "2022-12-02", "close": 32.55, "volume": 2820257.0}, {"date": "2022-12-05", "close": 32.01, "volume": 2839926.0}, {"date": "2022-12-06", "close": 31.0, "volume": 3538731.0}, {"date": "2022-12-07", "close": 30.7, "volume": 2817968.0}, {"date": "2022-12-08", "close": 31.0, "volume": 2029541.0}, {"date": "2022-12-09", "close": 31.31, "volume": 1586176.0}, {"date": "2022-12-12", "close": 31.53, "volume": 2236633.0}, {"date": "2022-12-13", "close": 32.03, "volume": 2316029.0}, {"date": "2022-12-14", "close": 31.8, "volume": 2093114.0}, {"date": "2022-12-15", "close": 30.7, "volume": 2369539.0}, {"date": "2022-12-16", "close": 30.74, "volume": 5252141.0}, {"date": "2022-12-19", "close": 29.49, "volume": 2206193.0}, {"date": "2022-12-20", "close": 29.95, "volume": 2547557.0}, {"date": "2022-12-21", "close": 30.33, "volume": 2498565.0}, {"date": "2022-12-22", "close": 30.5, "volume": 1699982.0}, {"date": "2022-12-23", "close": 30.76, "volume": 1429416.0}, {"date": "2022-12-27", "close": 30.62, "volume": 1200077.0}, {"date": "2022-12-28", "close": 30.11, "volume": 1249582.0}, {"date": "2022-12-29", "close": 30.56, "volume": 1267980.0}, {"date": "2022-12-30", "close": 30.37, "volume": 2620860.0}, {"date": "2023-01-03", "close": 30.27, "volume": 2750083.0}, {"date": "2023-01-04", "close": 31.28, "volume": 2446123.0}, {"date": "2023-01-05", "close": 30.85, "volume": 2534415.0}, {"date": "2023-01-06", "close": 31.75, "volume": 2062084.0}, {"date": "2023-01-09", "close": 31.27, "volume": 4112705.0}, {"date": "2023-01-10", "close": 31.89, "volume": 2061952.0}, {"date": "2023-01-11", "close": 32.07, "volume": 2455725.0}, {"date": "2023-01-12", "close": 32.21, "volume": 2238496.0}, {"date": "2023-01-13", "close": 32.33, "volume": 1718251.0}, {"date": "2023-01-17", "close": 31.77, "volume": 1763225.0}, {"date": "2023-01-18", "close": 31.48, "volume": 2383102.0}, {"date": "2023-01-19", "close": 31.31, "volume": 2820109.0}, {"date": "2023-01-20", "close": 31.56, "volume": 1956169.0}, {"date": "2023-01-23", "close": 32.67, "volume": 1770984.0}, {"date": "2023-01-24", "close": 32.67, "volume": 1733383.0}, {"date": "2023-01-25", "close": 33.49, "volume": 5308169.0}, {"date": "2023-01-26", "close": 33.96, "volume": 2239171.0}, {"date": "2023-01-27", "close": 33.85, "volume": 1518567.0}, {"date": "2023-01-30", "close": 33.66, "volume": 1951787.0}, {"date": "2023-01-31", "close": 33.94, "volume": 2027808.0}, {"date": "2023-02-01", "close": 34.31, "volume": 2376677.0}, {"date": "2023-02-02", "close": 34.98, "volume": 1893100.0}, {"date": "2023-02-03", "close": 34.6, "volume": 2128933.0}, {"date": "2023-02-06", "close": 33.97, "volume": 2300924.0}, {"date": "2023-02-07", "close": 34.05, "volume": 2536933.0}, {"date": "2023-02-08", "close": 35.54, "volume": 7006488.0}, {"date": "2023-02-09", "close": 35.74, "volume": 4691633.0}, {"date": "2023-02-10", "close": 35.81, "volume": 3722656.0}, {"date": "2023-02-13", "close": 35.69, "volume": 2772248.0}, {"date": "2023-02-14", "close": 35.76, "volume": 2319388.0}, {"date": "2023-02-15", "close": 37.12, "volume": 2963986.0}, {"date": "2023-02-16", "close": 36.73, "volume": 2840081.0}, {"date": "2023-02-17", "close": 37.03, "volume": 4451426.0}, {"date": "2023-02-21", "close": 36.17, "volume": 2916430.0}, {"date": "2023-02-22", "close": 36.51, "volume": 3062758.0}, {"date": "2023-02-23", "close": 36.34, "volume": 2639028.0}, {"date": "2023-02-24", "close": 35.89, "volume": 2115327.0}, {"date": "2023-02-27", "close": 35.68, "volume": 2596778.0}, {"date": "2023-02-28", "close": 35.02, "volume": 3706093.0}, {"date": "2023-03-01", "close": 34.8, "volume": 2213855.0}, {"date": "2023-03-02", "close": 35.11, "volume": 2442034.0}, {"date": "2023-03-03", "close": 34.92, "volume": 2451381.0}, {"date": "2023-03-06", "close": 34.8, "volume": 2913088.0}, {"date": "2023-03-07", "close": 34.69, "volume": 2658788.0}, {"date": "2023-03-08", "close": 34.5, "volume": 2177539.0}, {"date": "2023-03-09", "close": 33.27, "volume": 2899105.0}, {"date": "2023-03-10", "close": 33.14, "volume": 3165848.0}, {"date": "2023-03-13", "close": 32.28, "volume": 3687511.0}, {"date": "2023-03-14", "close": 32.9, "volume": 3109505.0}, {"date": "2023-03-15", "close": 32.52, "volume": 2807843.0}, {"date": "2023-03-16", "close": 32.94, "volume": 3746690.0}, {"date": "2023-03-17", "close": 32.73, "volume": 6166425.0}, {"date": "2023-03-20", "close": 33.43, "volume": 3204462.0}, {"date": "2023-03-21", "close": 33.73, "volume": 3386248.0}, {"date": "2023-03-22", "close": 33.32, "volume": 2748664.0}, {"date": "2023-03-23", "close": 33.67, "volume": 2733459.0}, {"date": "2023-03-24", "close": 33.06, "volume": 4762588.0}, {"date": "2023-03-27", "close": 33.63, "volume": 3449062.0}, {"date": "2023-03-28", "close": 32.76, "volume": 3843500.0}, {"date": "2023-03-29", "close": 33.17, "volume": 2546982.0}, {"date": "2023-03-30", "close": 33.67, "volume": 2135635.0}, {"date": "2023-03-31", "close": 34.05, "volume": 3280123.0}, {"date": "2023-04-03", "close": 34.18, "volume": 2835502.0}, {"date": "2023-04-04", "close": 33.87, "volume": 2516334.0}, {"date": "2023-04-05", "close": 33.74, "volume": 2499688.0}, {"date": "2023-04-06", "close": 33.45, "volume": 2604121.0}, {"date": "2023-04-10", "close": 33.93, "volume": 2343643.0}, {"date": "2023-04-11", "close": 34.19, "volume": 2762459.0}, {"date": "2023-04-12", "close": 33.73, "volume": 2262196.0}, {"date": "2023-04-13", "close": 33.94, "volume": 2362479.0}, {"date": "2023-04-14", "close": 33.41, "volume": 2292544.0}, {"date": "2023-04-17", "close": 33.99, "volume": 2292006.0}, {"date": "2023-04-18", "close": 34.0, "volume": 3359006.0}, {"date": "2023-04-19", "close": 33.84, "volume": 4257953.0}, {"date": "2023-04-20", "close": 33.7, "volume": 2770237.0}, {"date": "2023-04-21", "close": 33.62, "volume": 3066977.0}, {"date": "2023-04-24", "close": 32.64, "volume": 11115150.0}, {"date": "2023-04-25", "close": 32.44, "volume": 4127917.0}, {"date": "2023-04-26", "close": 32.47, "volume": 3241234.0}, {"date": "2023-04-27", "close": 32.86, "volume": 4978686.0}, {"date": "2023-04-28", "close": 33.26, "volume": 3777144.0}, {"date": "2023-05-01", "close": 33.3, "volume": 2676518.0}, {"date": "2023-05-02", "close": 33.06, "volume": 2700924.0}, {"date": "2023-05-03", "close": 32.7, "volume": 3526411.0}, {"date": "2023-05-04", "close": 31.16, "volume": 6172895.0}, {"date": "2023-05-05", "close": 31.97, "volume": 3059958.0}, {"date": "2023-05-08", "close": 32.17, "volume": 4548149.0}, {"date": "2023-05-09", "close": 31.68, "volume": 6425637.0}, {"date": "2023-05-10", "close": 31.19, "volume": 5386097.0}, {"date": "2023-05-11", "close": 30.67, "volume": 5624321.0}, {"date": "2023-05-12", "close": 30.72, "volume": 4623972.0}, {"date": "2023-05-15", "close": 31.01, "volume": 3188837.0}, {"date": "2023-05-16", "close": 30.53, "volume": 3368087.0}, {"date": "2023-05-17", "close": 31.38, "volume": 3940484.0}, {"date": "2023-05-18", "close": 31.09, "volume": 4198098.0}, {"date": "2023-05-19", "close": 31.34, "volume": 3922133.0}, {"date": "2023-05-22", "close": 31.31, "volume": 2898988.0}, {"date": "2023-05-23", "close": 31.35, "volume": 3020126.0}, {"date": "2023-05-24", "close": 31.03, "volume": 2883602.0}, {"date": "2023-05-25", "close": 31.07, "volume": 3713967.0}, {"date": "2023-05-26", "close": 31.4, "volume": 3144632.0}, {"date": "2023-05-30", "close": 31.48, "volume": 4574630.0}, {"date": "2023-05-31", "close": 31.2, "volume": 9037118.0}, {"date": "2023-06-01", "close": 31.31, "volume": 3766198.0}, {"date": "2023-06-02", "close": 31.87, "volume": 3583301.0}, {"date": "2023-06-05", "close": 32.19, "volume": 3528359.0}, {"date": "2023-06-06", "close": 32.54, "volume": 3253276.0}, {"date": "2023-06-07", "close": 33.35, "volume": 4994862.0}, {"date": "2023-06-08", "close": 33.84, "volume": 3883031.0}, {"date": "2023-06-09", "close": 33.54, "volume": 4944813.0}, {"date": "2023-06-12", "close": 33.49, "volume": 3060239.0}, {"date": "2023-06-13", "close": 33.31, "volume": 4844958.0}, {"date": "2023-06-14", "close": 33.29, "volume": 4153661.0}, {"date": "2023-06-15", "close": 33.67, "volume": 5036932.0}, {"date": "2023-06-16", "close": 33.64, "volume": 10266020.0}, {"date": "2023-06-20", "close": 33.25, "volume": 6063115.0}, {"date": "2023-06-21", "close": 33.19, "volume": 3799804.0}, {"date": "2023-06-22", "close": 32.9, "volume": 4326465.0}, {"date": "2023-06-23", "close": 32.67, "volume": 4638095.0}, {"date": "2023-06-26", "close": 33.24, "volume": 3545344.0}, {"date": "2023-06-27", "close": 34.36, "volume": 5144027.0}, {"date": "2023-06-28", "close": 34.33, "volume": 3081809.0}, {"date": "2023-06-29", "close": 34.41, "volume": 2398967.0}, {"date": "2023-06-30", "close": 34.0, "volume": 3015883.0}, {"date": "2023-07-03", "close": 34.32, "volume": 1194985.0}, {"date": "2023-07-05", "close": 34.21, "volume": 2830340.0}, {"date": "2023-07-06", "close": 34.04, "volume": 3485529.0}, {"date": "2023-07-07", "close": 34.08, "volume": 3464407.0}, {"date": "2023-07-10", "close": 33.7, "volume": 6563937.0}, {"date": "2023-07-11", "close": 33.73, "volume": 3581538.0}, {"date": "2023-07-12", "close": 33.67, "volume": 4139041.0}, {"date": "2023-07-13", "close": 33.68, "volume": 5477734.0}, {"date": "2023-07-14", "close": 33.19, "volume": 3906305.0}, {"date": "2023-07-17", "close": 33.44, "volume": 2880135.0}, {"date": "2023-07-18", "close": 34.0, "volume": 3111700.0}, {"date": "2023-07-19", "close": 33.72, "volume": 4909459.0}, {"date": "2023-07-20", "close": 33.78, "volume": 3129054.0}, {"date": "2023-07-21", "close": 33.51, "volume": 3163872.0}, {"date": "2023-07-24", "close": 33.2, "volume": 4016067.0}, {"date": "2023-07-25", "close": 32.97, "volume": 4132469.0}, {"date": "2023-07-26", "close": 33.15, "volume": 5014892.0}, {"date": "2023-07-27", "close": 33.1, "volume": 3185193.0}, {"date": "2023-07-28", "close": 33.24, "volume": 5216925.0}, {"date": "2023-07-31", "close": 33.45, "volume": 3808619.0}, {"date": "2023-08-01", "close": 33.26, "volume": 1945318.0}, {"date": "2023-08-02", "close": 33.33, "volume": 2321727.0}, {"date": "2023-08-03", "close": 32.96, "volume": 3655395.0}, {"date": "2023-08-04", "close": 33.06, "volume": 3574393.0}, {"date": "2023-08-07", "close": 33.08, "volume": 5276860.0}, {"date": "2023-08-08", "close": 34.93, "volume": 14957070.0}, {"date": "2023-08-09", "close": 34.65, "volume": 5866862.0}, {"date": "2023-08-10", "close": 34.49, "volume": 5052327.0}, {"date": "2023-08-11", "close": 34.6, "volume": 2671989.0}, {"date": "2023-08-14", "close": 33.84, "volume": 5834377.0}, {"date": "2023-08-15", "close": 34.01, "volume": 3445352.0}, {"date": "2023-08-16", "close": 33.59, "volume": 3210224.0}, {"date": "2023-08-17", "close": 32.95, "volume": 4366319.0}, {"date": "2023-08-18", "close": 33.45, "volume": 2764683.0}, {"date": "2023-08-21", "close": 33.2, "volume": 3361296.0}, {"date": "2023-08-22", "close": 32.86, "volume": 2974819.0}, {"date": "2023-08-23", "close": 32.94, "volume": 2217239.0}, {"date": "2023-08-24", "close": 32.58, "volume": 4404988.0}, {"date": "2023-08-25", "close": 32.43, "volume": 2357462.0}, {"date": "2023-08-28", "close": 32.77, "volume": 3141436.0}, {"date": "2023-08-29", "close": 32.91, "volume": 4147969.0}, {"date": "2023-08-30", "close": 33.4, "volume": 3281210.0}, {"date": "2023-08-31", "close": 33.06, "volume": 4215248.0}, {"date": "2023-09-01", "close": 30.98, "volume": 7248351.0}, {"date": "2023-09-05", "close": 31.43, "volume": 5506967.0}, {"date": "2023-09-06", "close": 31.38, "volume": 4585847.0}, {"date": "2023-09-07", "close": 30.86, "volume": 3895487.0}, {"date": "2023-09-08", "close": 31.36, "volume": 2910368.0}, {"date": "2023-09-11", "close": 31.68, "volume": 3229086.0}, {"date": "2023-09-12", "close": 32.12, "volume": 3371609.0}, {"date": "2023-09-13", "close": 31.38, "volume": 4989594.0}, {"date": "2023-09-14", "close": 32.03, "volume": 3327699.0}, {"date": "2023-09-15", "close": 31.88, "volume": 7902519.0}, {"date": "2023-09-18", "close": 31.79, "volume": 2721203.0}, {"date": "2023-09-19", "close": 32.09, "volume": 3050119.0}, {"date": "2023-09-20", "close": 31.15, "volume": 4993908.0}, {"date": "2023-09-21", "close": 32.14, "volume": 5403438.0}, {"date": "2023-09-22", "close": 31.35, "volume": 3711453.0}, {"date": "2023-09-25", "close": 31.21, "volume": 2983481.0}, {"date": "2023-09-26", "close": 30.95, "volume": 3016140.0}, {"date": "2023-09-27", "close": 30.92, "volume": 2935001.0}, {"date": "2023-09-28", "close": 31.14, "volume": 2761322.0}, {"date": "2023-09-29", "close": 31.2, "volume": 2524751.0}, {"date": "2023-10-02", "close": 30.85, "volume": 3780117.0}, {"date": "2023-10-03", "close": 30.2, "volume": 3417324.0}, {"date": "2023-10-04", "close": 30.31, "volume": 2729129.0}, {"date": "2023-10-05", "close": 30.2, "volume": 2131861.0}, {"date": "2023-10-06", "close": 30.38, "volume": 3092894.0}, {"date": "2023-10-09", "close": 30.98, "volume": 2939360.0}, {"date": "2023-10-10", "close": 31.27, "volume": 2084910.0}, {"date": "2023-10-11", "close": 31.19, "volume": 1992846.0}, {"date": "2023-10-12", "close": 30.75, "volume": 1919638.0}, {"date": "2023-10-13", "close": 30.95, "volume": 2717696.0}, {"date": "2023-10-16", "close": 31.62, "volume": 2489765.0}, {"date": "2023-10-17", "close": 31.91, "volume": 2210244.0}, {"date": "2023-10-18", "close": 31.56, "volume": 2099412.0}, {"date": "2023-10-19", "close": 30.85, "volume": 2869091.0}, {"date": "2023-10-20", "close": 30.62, "volume": 2109565.0}, {"date": "2023-10-23", "close": 30.5, "volume": 1834607.0}, {"date": "2023-10-24", "close": 30.45, "volume": 1612566.0}, {"date": "2023-10-25", "close": 30.25, "volume": 2742175.0}, {"date": "2023-10-26", "close": 29.8, "volume": 2908073.0}, {"date": "2023-10-27", "close": 29.44, "volume": 2259715.0}, {"date": "2023-10-30", "close": 29.59, "volume": 3635316.0}, {"date": "2023-10-31", "close": 30.39, "volume": 5738951.0}, {"date": "2023-11-01", "close": 30.46, "volume": 3959834.0}, {"date": "2023-11-02", "close": 30.95, "volume": 5421913.0}, {"date": "2023-11-03", "close": 31.82, "volume": 4111180.0}, {"date": "2023-11-06", "close": 31.3, "volume": 2626196.0}, {"date": "2023-11-07", "close": 30.94, "volume": 3621091.0}, {"date": "2023-11-08", "close": 30.53, "volume": 4731249.0}, {"date": "2023-11-09", "close": 29.68, "volume": 4888929.0}, {"date": "2023-11-10", "close": 30.13, "volume": 3625105.0}, {"date": "2023-11-13", "close": 29.59, "volume": 2443892.0}, {"date": "2023-11-14", "close": 30.09, "volume": 3156870.0}, {"date": "2023-11-15", "close": 30.47, "volume": 3129442.0}, {"date": "2023-11-16", "close": 30.08, "volume": 8912165.0}, {"date": "2023-11-17", "close": 30.36, "volume": 3644365.0}, {"date": "2023-11-20", "close": 30.64, "volume": 5725090.0}, {"date": "2023-11-21", "close": 30.31, "volume": 7439215.0}, {"date": "2023-11-22", "close": 30.36, "volume": 5662872.0}, {"date": "2023-11-24", "close": 30.47, "volume": 1442737.0}, {"date": "2023-11-27", "close": 30.22, "volume": 4520041.0}, {"date": "2023-11-28", "close": 29.86, "volume": 3488715.0}, {"date": "2023-11-29", "close": 29.58, "volume": 4236864.0}, {"date": "2023-11-30", "close": 29.54, "volume": 6639198.0}, {"date": "2023-12-01", "close": 30.2, "volume": 5336951.0}, {"date": "2023-12-04", "close": 30.25, "volume": 5883410.0}, {"date": "2023-12-05", "close": 29.48, "volume": 4966177.0}, {"date": "2023-12-06", "close": 29.21, "volume": 3936419.0}, {"date": "2023-12-07", "close": 29.33, "volume": 3705825.0}, {"date": "2023-12-08", "close": 29.94, "volume": 5149521.0}, {"date": "2023-12-11", "close": 29.69, "volume": 2993845.0}, {"date": "2023-12-12", "close": 29.1, "volume": 2965087.0}, {"date": "2023-12-13", "close": 29.55, "volume": 4047872.0}, {"date": "2023-12-14", "close": 30.07, "volume": 5498671.0}, {"date": "2023-12-15", "close": 29.78, "volume": 10703740.0}, {"date": "2023-12-18", "close": 29.65, "volume": 4226984.0}, {"date": "2023-12-19", "close": 29.95, "volume": 3781595.0}, {"date": "2023-12-20", "close": 29.44, "volume": 3223133.0}, {"date": "2023-12-21", "close": 29.97, "volume": 3759045.0}, {"date": "2023-12-22", "close": 29.81, "volume": 2640617.0}, {"date": "2023-12-26", "close": 29.88, "volume": 2209856.0}, {"date": "2023-12-27", "close": 29.7, "volume": 1869735.0}, {"date": "2023-12-28", "close": 29.74, "volume": 1779536.0}, {"date": "2023-12-29", "close": 29.67, "volume": 2127497.0}, {"date": "2024-01-02", "close": 30.24, "volume": 2889576.0}, {"date": "2024-01-03", "close": 30.0, "volume": 3485529.0}, {"date": "2024-01-04", "close": 30.06, "volume": 2937398.0}, {"date": "2024-01-05", "close": 30.14, "volume": 2268473.0}, {"date": "2024-01-08", "close": 30.55, "volume": 2366098.0}, {"date": "2024-01-09", "close": 30.26, "volume": 2556209.0}, {"date": "2024-01-10", "close": 30.67, "volume": 5144744.0}, {"date": "2024-01-11", "close": 30.9, "volume": 5670799.0}, {"date": "2024-01-12", "close": 31.14, "volume": 3199118.0}, {"date": "2024-01-16", "close": 30.75, "volume": 3765168.0}, {"date": "2024-01-17", "close": 30.64, "volume": 2584592.0}, {"date": "2024-01-18", "close": 30.87, "volume": 3201923.0}, {"date": "2024-01-19", "close": 31.03, "volume": 2688539.0}, {"date": "2024-01-22", "close": 31.27, "volume": 2493462.0}, {"date": "2024-01-23", "close": 31.52, "volume": 2872739.0}, {"date": "2024-01-24", "close": 31.41, "volume": 1741938.0}, {"date": "2024-01-25", "close": 32.13, "volume": 2876230.0}, {"date": "2024-01-26", "close": 32.22, "volume": 1707831.0}, {"date": "2024-01-29", "close": 32.35, "volume": 2240896.0}, {"date": "2024-01-30", "close": 32.3, "volume": 1844900.0}, {"date": "2024-01-31", "close": 32.3, "volume": 3525401.0}, {"date": "2024-02-01", "close": 32.41, "volume": 2634720.0}, {"date": "2024-02-02", "close": 31.8, "volume": 2561414.0}, {"date": "2024-02-05", "close": 31.41, "volume": 3565533.0}, {"date": "2024-02-06", "close": 31.62, "volume": 4481391.0}, {"date": "2024-02-07", "close": 29.47, "volume": 7923020.0}, {"date": "2024-02-08", "close": 28.78, "volume": 7354106.0}, {"date": "2024-02-09", "close": 29.77, "volume": 6355543.0}, {"date": "2024-02-12", "close": 30.44, "volume": 5056464.0}, {"date": "2024-02-13", "close": 29.69, "volume": 3787308.0}, {"date": "2024-02-14", "close": 30.25, "volume": 3599676.0}, {"date": "2024-02-15", "close": 30.56, "volume": 4223623.0}, {"date": "2024-02-16", "close": 30.44, "volume": 2775456.0}, {"date": "2024-02-20", "close": 30.09, "volume": 2752902.0}, {"date": "2024-02-21", "close": 29.95, "volume": 3067757.0}, {"date": "2024-02-22", "close": 29.85, "volume": 2648462.0}, {"date": "2024-02-23", "close": 30.23, "volume": 3628706.0}, {"date": "2024-02-26", "close": 29.63, "volume": 2938042.0}, {"date": "2024-02-27", "close": 29.57, "volume": 2723490.0}, {"date": "2024-02-28", "close": 29.44, "volume": 2854808.0}, {"date": "2024-02-29", "close": 29.79, "volume": 5212082.0}, {"date": "2024-03-01", "close": 29.42, "volume": 3217373.0}, {"date": "2024-03-04", "close": 29.04, "volume": 3900498.0}, {"date": "2024-03-05", "close": 28.82, "volume": 4544652.0}, {"date": "2024-03-06", "close": 28.42, "volume": 4124282.0}, {"date": "2024-03-07", "close": 28.66, "volume": 4007288.0}, {"date": "2024-03-08", "close": 28.86, "volume": 3289546.0}, {"date": "2024-03-11", "close": 29.93, "volume": 3561981.0}, {"date": "2024-03-12", "close": 29.46, "volume": 2763743.0}, {"date": "2024-03-13", "close": 29.78, "volume": 3375932.0}, {"date": "2024-03-14", "close": 29.32, "volume": 3363949.0}, {"date": "2024-03-15", "close": 29.55, "volume": 5970302.0}, {"date": "2024-03-18", "close": 29.71, "volume": 2867378.0}, {"date": "2024-03-19", "close": 29.81, "volume": 2735042.0}, {"date": "2024-03-20", "close": 30.22, "volume": 3046671.0}, {"date": "2024-03-21", "close": 30.51, "volume": 2617734.0}, {"date": "2024-03-22", "close": 30.04, "volume": 1999318.0}, {"date": "2024-03-25", "close": 30.22, "volume": 3206047.0}, {"date": "2024-03-26", "close": 30.58, "volume": 3419277.0}, {"date": "2024-03-27", "close": 31.17, "volume": 3788945.0}, {"date": "2024-03-28", "close": 31.27, "volume": 4151228.0}, {"date": "2024-04-01", "close": 31.35, "volume": 2744420.0}, {"date": "2024-04-02", "close": 31.03, "volume": 2260941.0}, {"date": "2024-04-03", "close": 31.41, "volume": 2779942.0}, {"date": "2024-04-04", "close": 31.14, "volume": 3237947.0}, {"date": "2024-04-05", "close": 31.02, "volume": 6128369.0}, {"date": "2024-04-08", "close": 31.21, "volume": 3669652.0}, {"date": "2024-04-09", "close": 31.35, "volume": 3662575.0}, {"date": "2024-04-10", "close": 30.87, "volume": 2688719.0}, {"date": "2024-04-11", "close": 30.74, "volume": 2556492.0}, {"date": "2024-04-12", "close": 30.09, "volume": 2349184.0}, {"date": "2024-04-15", "close": 30.35, "volume": 4615301.0}, {"date": "2024-04-16", "close": 30.4, "volume": 3130973.0}, {"date": "2024-04-17", "close": 30.46, "volume": 2107380.0}, {"date": "2024-04-18", "close": 30.77, "volume": 2029261.0}, {"date": "2024-04-19", "close": 31.39, "volume": 2436824.0}, {"date": "2024-04-22", "close": 31.4, "volume": 2431681.0}, {"date": "2024-04-23", "close": 31.71, "volume": 1971969.0}, {"date": "2024-04-24", "close": 31.71, "volume": 2394788.0}, {"date": "2024-04-25", "close": 31.68, "volume": 2392270.0}, {"date": "2024-04-26", "close": 31.21, "volume": 3166044.0}, {"date": "2024-04-29", "close": 31.57, "volume": 2564735.0}, {"date": "2024-04-30", "close": 31.01, "volume": 3475802.0}, {"date": "2024-05-01", "close": 31.33, "volume": 2258080.0}, {"date": "2024-05-02", "close": 31.66, "volume": 2011347.0}, {"date": "2024-05-03", "close": 32.11, "volume": 2587669.0}, {"date": "2024-05-06", "close": 32.56, "volume": 2612163.0}, {"date": "2024-05-07", "close": 32.32, "volume": 4354700.0}, {"date": "2024-05-08", "close": 33.16, "volume": 4277857.0}, {"date": "2024-05-09", "close": 33.32, "volume": 4287802.0}, {"date": "2024-05-10", "close": 33.41, "volume": 2488207.0}, {"date": "2024-05-13", "close": 33.18, "volume": 3073902.0}, {"date": "2024-05-14", "close": 33.31, "volume": 2627206.0}, {"date": "2024-05-15", "close": 32.96, "volume": 2463179.0}, {"date": "2024-05-16", "close": 32.68, "volume": 3927751.0}, {"date": "2024-05-17", "close": 32.85, "volume": 2229218.0}, {"date": "2024-05-20", "close": 32.99, "volume": 1908593.0}, {"date": "2024-05-21", "close": 32.87, "volume": 2204581.0}, {"date": "2024-05-22", "close": 33.01, "volume": 2280523.0}, {"date": "2024-05-23", "close": 32.97, "volume": 2546591.0}, {"date": "2024-05-24", "close": 33.61, "volume": 2045432.0}, {"date": "2024-05-28", "close": 33.5, "volume": 2546933.0}, {"date": "2024-05-29", "close": 33.81, "volume": 3043789.0}, {"date": "2024-05-30", "close": 34.27, "volume": 3409723.0}, {"date": "2024-05-31", "close": 34.43, "volume": 5502346.0}, {"date": "2024-06-03", "close": 34.81, "volume": 2853858.0}, {"date": "2024-06-04", "close": 34.52, "volume": 3276365.0}, {"date": "2024-06-05", "close": 34.63, "volume": 2757687.0}, {"date": "2024-06-06", "close": 34.35, "volume": 2714316.0}, {"date": "2024-06-07", "close": 34.11, "volume": 2413608.0}, {"date": "2024-06-10", "close": 33.69, "volume": 3236927.0}, {"date": "2024-06-11", "close": 33.34, "volume": 3165795.0}, {"date": "2024-06-12", "close": 33.42, "volume": 2311963.0}, {"date": "2024-06-13", "close": 33.33, "volume": 2204814.0}, {"date": "2024-06-14", "close": 33.18, "volume": 2410140.0}, {"date": "2024-06-17", "close": 33.44, "volume": 3176263.0}, {"date": "2024-06-18", "close": 33.56, "volume": 2789736.0}, {"date": "2024-06-20", "close": 34.35, "volume": 3676468.0}, {"date": "2024-06-21", "close": 34.46, "volume": 5624628.0}, {"date": "2024-06-24", "close": 34.46, "volume": 1941436.0}, {"date": "2024-06-25", "close": 34.62, "volume": 2879553.0}, {"date": "2024-06-26", "close": 34.42, "volume": 2692835.0}, {"date": "2024-06-27", "close": 34.08, "volume": 2208228.0}, {"date": "2024-06-28", "close": 34.37, "volume": 2919346.0}, {"date": "2024-07-01", "close": 34.12, "volume": 2378592.0}, {"date": "2024-07-02", "close": 34.48, "volume": 3082664.0}, {"date": "2024-07-03", "close": 34.78, "volume": 1599949.0}, {"date": "2024-07-05", "close": 34.54, "volume": 2677169.0}, {"date": "2024-07-08", "close": 34.52, "volume": 2052977.0}, {"date": "2024-07-09", "close": 35.19, "volume": 2376999.0}, {"date": "2024-07-10", "close": 35.32, "volume": 1767900.0}, {"date": "2024-07-11", "close": 35.64, "volume": 1913929.0}, {"date": "2024-07-12", "close": 35.73, "volume": 1533726.0}, {"date": "2024-07-15", "close": 35.99, "volume": 2844438.0}, {"date": "2024-07-16", "close": 36.73, "volume": 2818054.0}, {"date": "2024-07-17", "close": 37.45, "volume": 3206814.0}, {"date": "2024-07-18", "close": 37.1, "volume": 2395360.0}, {"date": "2024-07-19", "close": 36.89, "volume": 1900727.0}, {"date": "2024-07-22", "close": 37.04, "volume": 2300884.0}, {"date": "2024-07-23", "close": 37.07, "volume": 2073035.0}, {"date": "2024-07-24", "close": 37.09, "volume": 1634887.0}, {"date": "2024-07-25", "close": 37.07, "volume": 2443527.0}, {"date": "2024-07-26", "close": 37.51, "volume": 1850945.0}, {"date": "2024-07-29", "close": 37.79, "volume": 1576850.0}, {"date": "2024-07-30", "close": 38.42, "volume": 1921414.0}, {"date": "2024-07-31", "close": 38.04, "volume": 1982534.0}, {"date": "2024-08-01", "close": 37.77, "volume": 2462727.0}, {"date": "2024-08-02", "close": 37.31, "volume": 2132481.0}, {"date": "2024-08-05", "close": 36.36, "volume": 3708941.0}, {"date": "2024-08-06", "close": 38.81, "volume": 5088978.0}, {"date": "2024-08-07", "close": 39.23, "volume": 3467612.0}, {"date": "2024-08-08", "close": 39.3, "volume": 2743777.0}, {"date": "2024-08-09", "close": 39.33, "volume": 2618659.0}, {"date": "2024-08-12", "close": 38.83, "volume": 2456244.0}, {"date": "2024-08-13", "close": 38.98, "volume": 2814646.0}, {"date": "2024-08-14", "close": 39.06, "volume": 2517397.0}, {"date": "2024-08-15", "close": 38.99, "volume": 2453106.0}, {"date": "2024-08-16", "close": 39.54, "volume": 3230012.0}, {"date": "2024-08-19", "close": 39.7, "volume": 2646357.0}, {"date": "2024-08-20", "close": 40.07, "volume": 2322770.0}, {"date": "2024-08-21", "close": 40.41, "volume": 1662531.0}, {"date": "2024-08-22", "close": 40.77, "volume": 2412246.0}, {"date": "2024-08-23", "close": 41.01, "volume": 1590201.0}, {"date": "2024-08-26", "close": 41.08, "volume": 1902319.0}, {"date": "2024-08-27", "close": 41.04, "volume": 1675975.0}, {"date": "2024-08-28", "close": 41.23, "volume": 1515731.0}, {"date": "2024-08-29", "close": 41.07, "volume": 1802427.0}, {"date": "2024-08-30", "close": 41.37, "volume": 2377445.0}, {"date": "2024-09-03", "close": 41.03, "volume": 3745063.0}, {"date": "2024-09-04", "close": 41.18, "volume": 2554841.0}, {"date": "2024-09-05", "close": 40.42, "volume": 2234019.0}, {"date": "2024-09-06", "close": 40.31, "volume": 2558080.0}, {"date": "2024-09-09", "close": 40.06, "volume": 4603344.0}, {"date": "2024-09-10", "close": 39.89, "volume": 2429316.0}, {"date": "2024-09-11", "close": 39.4, "volume": 2862859.0}, {"date": "2024-09-12", "close": 38.91, "volume": 2407047.0}, {"date": "2024-09-13", "close": 39.66, "volume": 2987504.0}, {"date": "2024-09-16", "close": 39.71, "volume": 3128781.0}, {"date": "2024-09-17", "close": 40.53, "volume": 2946963.0}, {"date": "2024-09-18", "close": 40.6, "volume": 3579776.0}, {"date": "2024-09-19", "close": 40.48, "volume": 2871102.0}, {"date": "2024-09-20", "close": 40.21, "volume": 15009430.0}, {"date": "2024-09-23", "close": 41.11, "volume": 5505379.0}, {"date": "2024-09-24", "close": 42.32, "volume": 4366850.0}, {"date": "2024-09-25", "close": 41.98, "volume": 4046824.0}, {"date": "2024-09-26", "close": 42.3, "volume": 4166882.0}, {"date": "2024-09-27", "close": 42.27, "volume": 1858583.0}, {"date": "2024-09-30", "close": 42.33, "volume": 2410306.0}, {"date": "2024-10-01", "close": 42.32, "volume": 2128328.0}, {"date": "2024-10-02", "close": 41.99, "volume": 2033500.0}, {"date": "2024-10-03", "close": 41.9, "volume": 2127601.0}, {"date": "2024-10-04", "close": 41.81, "volume": 1612978.0}, {"date": "2024-10-07", "close": 41.62, "volume": 1985125.0}, {"date": "2024-10-08", "close": 41.58, "volume": 2455263.0}, {"date": "2024-10-09", "close": 41.74, "volume": 1847517.0}, {"date": "2024-10-10", "close": 41.35, "volume": 1588243.0}, {"date": "2024-10-11", "close": 41.39, "volume": 1797797.0}, {"date": "2024-10-14", "close": 41.55, "volume": 1242870.0}, {"date": "2024-10-15", "close": 41.83, "volume": 2177138.0}, {"date": "2024-10-16", "close": 42.08, "volume": 1286453.0}, {"date": "2024-10-17", "close": 42.57, "volume": 1667445.0}, {"date": "2024-10-18", "close": 42.47, "volume": 1275825.0}, {"date": "2024-10-21", "close": 42.05, "volume": 1578134.0}, {"date": "2024-10-22", "close": 42.23, "volume": 1236549.0}, {"date": "2024-10-23", "close": 41.86, "volume": 1626382.0}, {"date": "2024-10-24", "close": 41.71, "volume": 3851942.0}, {"date": "2024-10-25", "close": 41.71, "volume": 1354702.0}, {"date": "2024-10-28", "close": 42.01, "volume": 2027280.0}, {"date": "2024-10-29", "close": 42.0, "volume": 2425129.0}, {"date": "2024-10-30", "close": 42.03, "volume": 2748162.0}, {"date": "2024-10-31", "close": 42.0, "volume": 2729952.0}, {"date": "2024-11-01", "close": 41.88, "volume": 2934355.0}, {"date": "2024-11-04", "close": 43.0, "volume": 5996339.0}, {"date": "2024-11-05", "close": 43.6, "volume": 7832731.0}, {"date": "2024-11-06", "close": 45.48, "volume": 6281363.0}, {"date": "2024-11-07", "close": 44.67, "volume": 3742337.0}, {"date": "2024-11-08", "close": 44.6, "volume": 4643636.0}, {"date": "2024-11-11", "close": 45.79, "volume": 3728244.0}, {"date": "2024-11-12", "close": 46.9, "volume": 3651781.0}, {"date": "2024-11-13", "close": 46.73, "volume": 2518115.0}, {"date": "2024-11-14", "close": 47.48, "volume": 3787830.0}, {"date": "2024-11-15", "close": 45.64, "volume": 8087949.0}, {"date": "2024-11-18", "close": 45.38, "volume": 6035471.0}, {"date": "2024-11-19", "close": 45.76, "volume": 4026411.0}, {"date": "2024-11-20", "close": 45.7, "volume": 4910722.0}, {"date": "2024-11-21", "close": 46.64, "volume": 2510983.0}, {"date": "2024-11-22", "close": 46.85, "volume": 1967573.0}, {"date": "2024-11-25", "close": 46.08, "volume": 6238343.0}, {"date": "2024-11-26", "close": 46.15, "volume": 3916760.0}, {"date": "2024-11-27", "close": 46.71, "volume": 2103925.0}, {"date": "2024-11-29", "close": 47.12, "volume": 1456875.0}, {"date": "2024-12-02", "close": 46.77, "volume": 3322318.0}, {"date": "2024-12-03", "close": 46.41, "volume": 3142957.0}, {"date": "2024-12-04", "close": 46.3, "volume": 2542874.0}, {"date": "2024-12-05", "close": 46.65, "volume": 5140170.0}, {"date": "2024-12-06", "close": 47.0, "volume": 4230699.0}, {"date": "2024-12-09", "close": 46.23, "volume": 4293111.0}, {"date": "2024-12-10", "close": 46.37, "volume": 4985494.0}, {"date": "2024-12-11", "close": 46.07, "volume": 3279661.0}, {"date": "2024-12-12", "close": 47.34, "volume": 4106196.0}, {"date": "2024-12-13", "close": 47.08, "volume": 2063174.0}, {"date": "2024-12-16", "close": 47.06, "volume": 5059467.0}, {"date": "2024-12-17", "close": 49.07, "volume": 6273687.0}, {"date": "2024-12-18", "close": 49.43, "volume": 7956105.0}, {"date": "2024-12-19", "close": 48.84, "volume": 6317263.0}, {"date": "2024-12-20", "close": 49.53, "volume": 9511757.0}, {"date": "2024-12-23", "close": 49.45, "volume": 2306689.0}, {"date": "2024-12-24", "close": 49.99, "volume": 1324446.0}, {"date": "2024-12-26", "close": 49.83, "volume": 1591426.0}, {"date": "2024-12-27", "close": 49.47, "volume": 1255445.0}, {"date": "2024-12-30", "close": 48.84, "volume": 1692447.0}, {"date": "2024-12-31", "close": 48.58, "volume": 1490782.0}, {"date": "2025-01-02", "close": 48.99, "volume": 2118685.0}, {"date": "2025-01-03", "close": 49.32, "volume": 2604970.0}, {"date": "2025-01-06", "close": 49.63, "volume": 3114979.0}, {"date": "2025-01-07", "close": 49.23, "volume": 2672917.0}, {"date": "2025-01-08", "close": 48.97, "volume": 2251387.0}, {"date": "2025-01-10", "close": 48.19, "volume": 3441134.0}, {"date": "2025-01-13", "close": 48.19, "volume": 2223198.0}, {"date": "2025-01-14", "close": 48.82, "volume": 4287785.0}, {"date": "2025-01-15", "close": 48.54, "volume": 3491345.0}, {"date": "2025-01-16", "close": 48.32, "volume": 2700874.0}, {"date": "2025-01-17", "close": 48.0, "volume": 3970575.0}, {"date": "2025-01-21", "close": 47.9, "volume": 4703964.0}, {"date": "2025-01-22", "close": 48.14, "volume": 4045014.0}, {"date": "2025-01-23", "close": 48.56, "volume": 3504494.0}, {"date": "2025-01-24", "close": 49.07, "volume": 3297834.0}, {"date": "2025-01-27", "close": 50.15, "volume": 2985946.0}, {"date": "2025-01-28", "close": 50.04, "volume": 2907719.0}, {"date": "2025-01-29", "close": 50.43, "volume": 2256213.0}, {"date": "2025-01-30", "close": 51.02, "volume": 2975899.0}, {"date": "2025-01-31", "close": 51.18, "volume": 3812612.0}, {"date": "2025-02-03", "close": 51.95, "volume": 6947704.0}, {"date": "2025-02-04", "close": 54.64, "volume": 6961310.0}, {"date": "2025-02-05", "close": 54.53, "volume": 4346365.0}, {"date": "2025-02-06", "close": 53.24, "volume": 3469163.0}, {"date": "2025-02-07", "close": 52.79, "volume": 2976690.0}, {"date": "2025-02-10", "close": 53.25, "volume": 3312742.0}, {"date": "2025-02-11", "close": 53.39, "volume": 2290028.0}, {"date": "2025-02-12", "close": 54.7, "volume": 5126470.0}, {"date": "2025-02-13", "close": 55.45, "volume": 2990108.0}, {"date": "2025-02-14", "close": 55.63, "volume": 3521233.0}, {"date": "2025-02-18", "close": 56.29, "volume": 5058266.0}, {"date": "2025-02-19", "close": 57.46, "volume": 8093551.0}, {"date": "2025-02-20", "close": 57.38, "volume": 4699171.0}, {"date": "2025-02-21", "close": 56.95, "volume": 4256350.0}, {"date": "2025-02-24", "close": 58.0, "volume": 4754742.0}, {"date": "2025-02-25", "close": 56.91, "volume": 5553059.0}, {"date": "2025-02-26", "close": 56.84, "volume": 4417765.0}, {"date": "2025-02-27", "close": 56.41, "volume": 3290870.0}, {"date": "2025-02-28", "close": 57.6, "volume": 5383911.0}, {"date": "2025-03-03", "close": 57.03, "volume": 4291983.0}, {"date": "2025-03-04", "close": 56.22, "volume": 3482769.0}, {"date": "2025-03-05", "close": 56.34, "volume": 3226760.0}, {"date": "2025-03-06", "close": 55.37, "volume": 3817301.0}, {"date": "2025-03-07", "close": 55.67, "volume": 4586357.0}, {"date": "2025-03-10", "close": 54.12, "volume": 3852382.0}, {"date": "2025-03-11", "close": 52.72, "volume": 3899905.0}, {"date": "2025-03-12", "close": 52.31, "volume": 4476921.0}, {"date": "2025-03-13", "close": 51.04, "volume": 4500917.0}, {"date": "2025-03-14", "close": 52.28, "volume": 3365338.0}, {"date": "2025-03-17", "close": 52.46, "volume": 2515458.0}, {"date": "2025-03-18", "close": 52.38, "volume": 3036763.0}, {"date": "2025-03-19", "close": 52.94, "volume": 2639482.0}, {"date": "2025-03-20", "close": 53.21, "volume": 2946004.0}, {"date": "2025-03-21", "close": 53.4, "volume": 16692510.0}, {"date": "2025-03-24", "close": 53.39, "volume": 3737980.0}, {"date": "2025-03-25", "close": 54.96, "volume": 5313796.0}, {"date": "2025-03-26", "close": 55.21, "volume": 3709185.0}, {"date": "2025-03-27", "close": 54.92, "volume": 2928552.0}, {"date": "2025-03-28", "close": 54.73, "volume": 3149345.0}, {"date": "2025-03-31", "close": 56.6, "volume": 10299460.0}, {"date": "2025-04-01", "close": 55.82, "volume": 4094727.0}, {"date": "2025-04-02", "close": 57.04, "volume": 3531634.0}, {"date": "2025-04-03", "close": 51.83, "volume": 6555582.0}, {"date": "2025-04-04", "close": 49.73, "volume": 5844310.0}, {"date": "2025-04-07", "close": 48.55, "volume": 8048414.0}, {"date": "2025-04-08", "close": 47.45, "volume": 5742376.0}, {"date": "2025-04-09", "close": 51.51, "volume": 6581023.0}, {"date": "2025-04-10", "close": 49.52, "volume": 4544772.0}, {"date": "2025-04-11", "close": 48.89, "volume": 4433432.0}, {"date": "2025-04-14", "close": 49.53, "volume": 3920237.0}, {"date": "2025-04-15", "close": 50.06, "volume": 4280942.0}, {"date": "2025-04-16", "close": 48.26, "volume": 3681179.0}, {"date": "2025-04-17", "close": 47.97, "volume": 3921573.0}, {"date": "2025-04-21", "close": 47.21, "volume": 3836861.0}, {"date": "2025-04-22", "close": 48.2, "volume": 2790353.0}, {"date": "2025-04-23", "close": 48.66, "volume": 2884120.0}, {"date": "2025-04-24", "close": 49.02, "volume": 2670397.0}, {"date": "2025-04-25", "close": 49.35, "volume": 2770690.0}, {"date": "2025-04-28", "close": 49.51, "volume": 2681790.0}, {"date": "2025-04-29", "close": 49.63, "volume": 2480506.0}, {"date": "2025-04-30", "close": 49.79, "volume": 3624232.0}, {"date": "2025-05-01", "close": 49.22, "volume": 3370857.0}, {"date": "2025-05-02", "close": 49.47, "volume": 3737419.0}, {"date": "2025-05-05", "close": 49.26, "volume": 4424277.0}, {"date": "2025-05-06", "close": 49.54, "volume": 3099166.0}, {"date": "2025-05-07", "close": 50.81, "volume": 4209552.0}, {"date": "2025-05-08", "close": 50.42, "volume": 3008122.0}, {"date": "2025-05-09", "close": 50.24, "volume": 5679943.0}, {"date": "2025-05-12", "close": 52.42, "volume": 8549974.0}, {"date": "2025-05-13", "close": 55.24, "volume": 8488439.0}, {"date": "2025-05-14", "close": 54.64, "volume": 5166967.0}, {"date": "2025-05-15", "close": 55.46, "volume": 4531187.0}, {"date": "2025-05-16", "close": 56.08, "volume": 3573065.0}, {"date": "2025-05-19", "close": 55.81, "volume": 2555649.0}, {"date": "2025-05-20", "close": 56.5, "volume": 3943862.0}, {"date": "2025-05-21", "close": 55.14, "volume": 3535030.0}, {"date": "2025-05-22", "close": 54.98, "volume": 3556379.0}, {"date": "2025-05-23", "close": 55.04, "volume": 2907080.0}, {"date": "2025-05-27", "close": 55.8, "volume": 3257893.0}, {"date": "2025-05-28", "close": 56.15, "volume": 2756193.0}, {"date": "2025-05-29", "close": 54.75, "volume": 3040636.0}, {"date": "2025-05-30", "close": 54.94, "volume": 7009642.0}, {"date": "2025-06-02", "close": 55.14, "volume": 3757134.0}, {"date": "2025-06-03", "close": 55.27, "volume": 3262136.0}, {"date": "2025-06-04", "close": 54.02, "volume": 3365950.0}, {"date": "2025-06-05", "close": 53.84, "volume": 4706086.0}, {"date": "2025-06-06", "close": 54.37, "volume": 2928585.0}, {"date": "2025-06-09", "close": 54.1, "volume": 3671287.0}, {"date": "2025-06-10", "close": 54.73, "volume": 2831885.0}, {"date": "2025-06-11", "close": 54.66, "volume": 2022214.0}, {"date": "2025-06-12", "close": 53.82, "volume": 3984091.0}, {"date": "2025-06-13", "close": 53.69, "volume": 2355503.0}, {"date": "2025-06-16", "close": 55.32, "volume": 3449528.0}, {"date": "2025-06-17", "close": 54.08, "volume": 5924654.0}, {"date": "2025-06-18", "close": 54.71, "volume": 3135843.0}, {"date": "2025-06-20", "close": 55.25, "volume": 11033070.0}, {"date": "2025-06-23", "close": 56.08, "volume": 3327846.0}, {"date": "2025-06-24", "close": 55.9, "volume": 2749468.0}, {"date": "2025-06-25", "close": 55.99, "volume": 2207923.0}, {"date": "2025-06-26", "close": 56.68, "volume": 2558855.0}, {"date": "2025-06-27", "close": 56.79, "volume": 3782973.0}, {"date": "2025-06-30", "close": 56.04, "volume": 4108999.0}, {"date": "2025-07-01", "close": 55.97, "volume": 5647951.0}, {"date": "2025-07-02", "close": 55.13, "volume": 3520360.0}, {"date": "2025-07-03", "close": 56.25, "volume": 3647022.0}, {"date": "2025-07-07", "close": 54.85, "volume": 3078912.0}, {"date": "2025-07-08", "close": 55.09, "volume": 2892550.0}, {"date": "2025-07-09", "close": 55.21, "volume": 2071628.0}, {"date": "2025-07-10", "close": 56.73, "volume": 5008484.0}, {"date": "2025-07-11", "close": 55.11, "volume": 2322916.0}, {"date": "2025-07-14", "close": 55.96, "volume": 2546240.0}, {"date": "2025-07-15", "close": 55.63, "volume": 3471125.0}, {"date": "2025-07-16", "close": 55.68, "volume": 2887128.0}, {"date": "2025-07-17", "close": 56.39, "volume": 2753825.0}, {"date": "2025-07-18", "close": 56.25, "volume": 2160046.0}, {"date": "2025-07-21", "close": 55.47, "volume": 2703786.0}, {"date": "2025-07-22", "close": 55.91, "volume": 2683928.0}, {"date": "2025-07-23", "close": 56.47, "volume": 1847590.0}, {"date": "2025-07-24", "close": 56.27, "volume": 2446795.0}, {"date": "2025-07-25", "close": 56.67, "volume": 2413103.0}, {"date": "2025-07-28", "close": 56.4, "volume": 2303875.0}, {"date": "2025-07-29", "close": 55.92, "volume": 2357525.0}, {"date": "2025-07-30", "close": 55.46, "volume": 3219908.0}, {"date": "2025-07-31", "close": 55.76, "volume": 2930599.0}, {"date": "2025-08-01", "close": 55.54, "volume": 3918815.0}, {"date": "2025-08-04", "close": 56.98, "volume": 6540117.0}, {"date": "2025-08-05", "close": 54.89, "volume": 9597147.0}, {"date": "2025-08-06", "close": 54.2, "volume": 5175655.0}, {"date": "2025-08-07", "close": 53.87, "volume": 3335926.0}, {"date": "2025-08-08", "close": 54.02, "volume": 3558207.0}, {"date": "2025-08-11", "close": 54.5, "volume": 3204275.0}, {"date": "2025-08-12", "close": 56.13, "volume": 3067410.0}, {"date": "2025-08-13", "close": 59.12, "volume": 4095236.0}, {"date": "2025-08-14", "close": 59.89, "volume": 4004017.0}, {"date": "2025-08-15", "close": 58.36, "volume": 4439117.0}, {"date": "2025-08-18", "close": 57.57, "volume": 2456728.0}, {"date": "2025-08-19", "close": 58.15, "volume": 2148844.0}, {"date": "2025-08-20", "close": 58.97, "volume": 3364776.0}, {"date": "2025-08-21", "close": 59.03, "volume": 2011982.0}, {"date": "2025-08-22", "close": 59.42, "volume": 2847161.0}, {"date": "2025-08-25", "close": 59.77, "volume": 2526164.0}, {"date": "2025-08-26", "close": 59.07, "volume": 3494426.0}, {"date": "2025-08-27", "close": 59.52, "volume": 2129036.0}, {"date": "2025-08-28", "close": 59.46, "volume": 1775515.0}, {"date": "2025-08-29", "close": 59.7, "volume": 2455339.0}, {"date": "2025-09-02", "close": 61.05, "volume": 3470652.0}, {"date": "2025-09-03", "close": 60.08, "volume": 2506910.0}, {"date": "2025-09-04", "close": 60.81, "volume": 3028711.0}, {"date": "2025-09-05", "close": 61.5, "volume": 2103759.0}, {"date": "2025-09-08", "close": 62.48, "volume": 2066305.0}, {"date": "2025-09-09", "close": 58.64, "volume": 6434884.0}, {"date": "2025-09-10", "close": 57.19, "volume": 6681975.0}, {"date": "2025-09-11", "close": 58.73, "volume": 5408491.0}, {"date": "2025-09-12", "close": 58.25, "volume": 3542553.0}, {"date": "2025-09-15", "close": 58.77, "volume": 4956168.0}, {"date": "2025-09-16", "close": 57.47, "volume": 4168260.0}, {"date": "2025-09-17", "close": 59.22, "volume": 4669038.0}, {"date": "2025-09-18", "close": 59.84, "volume": 4296023.0}, {"date": "2025-09-19", "close": 60.62, "volume": 9054467.0}, {"date": "2025-09-22", "close": 62.42, "volume": 5934480.0}, {"date": "2025-09-23", "close": 61.61, "volume": 3610582.0}, {"date": "2025-09-24", "close": 60.16, "volume": 3920929.0}, {"date": "2025-09-25", "close": 60.23, "volume": 4171000.0}, {"date": "2025-09-26", "close": 61.15, "volume": 3308404.0}, {"date": "2025-09-29", "close": 62.88, "volume": 3831918.0}, {"date": "2025-09-30", "close": 63.06, "volume": 10146420.0}, {"date": "2025-10-01", "close": 61.89, "volume": 4188136.0}, {"date": "2025-10-02", "close": 62.06, "volume": 2054137.0}, {"date": "2025-10-03", "close": 61.96, "volume": 1977631.0}, {"date": "2025-10-06", "close": 61.38, "volume": 2152883.0}, {"date": "2025-10-07", "close": 61.51, "volume": 3082754.0}, {"date": "2025-10-08", "close": 60.16, "volume": 2641134.0}, {"date": "2025-10-09", "close": 58.87, "volume": 2517399.0}, {"date": "2025-10-10", "close": 57.27, "volume": 2795956.0}, {"date": "2025-10-13", "close": 58.1, "volume": 1762405.0}, {"date": "2025-10-14", "close": 58.11, "volume": 2238067.0}, {"date": "2025-10-15", "close": 57.55, "volume": 3248062.0}, {"date": "2025-10-16", "close": 57.0, "volume": 2568439.0}, {"date": "2025-10-17", "close": 58.07, "volume": 2552151.0}, {"date": "2025-10-20", "close": 58.18, "volume": 1855878.0}, {"date": "2025-10-21", "close": 58.73, "volume": 1613147.0}, {"date": "2025-10-22", "close": 58.58, "volume": 1876055.0}, {"date": "2025-10-23", "close": 58.81, "volume": 1820276.0}, {"date": "2025-10-24", "close": 59.38, "volume": 2943905.0}, {"date": "2025-10-27", "close": 61.27, "volume": 3495931.0}, {"date": "2025-10-28", "close": 61.11, "volume": 3150045.0}, {"date": "2025-10-29", "close": 60.81, "volume": 2938051.0}, {"date": "2025-10-30", "close": 65.51, "volume": 6256141.0}, {"date": "2025-10-31", "close": 64.65, "volume": 5501810.0}, {"date": "2025-11-03", "close": 63.62, "volume": 4202661.0}, {"date": "2025-11-04", "close": 64.53, "volume": 3779358.0}, {"date": "2025-11-05", "close": 64.78, "volume": 4906081.0}, {"date": "2025-11-06", "close": 65.71, "volume": 3889084.0}, {"date": "2025-11-07", "close": 65.97, "volume": 4029933.0}, {"date": "2025-11-10", "close": 66.53, "volume": 3276610.0}, {"date": "2025-11-11", "close": 66.44, "volume": 4037776.0}, {"date": "2025-11-12", "close": 66.71, "volume": 3316418.0}, {"date": "2025-11-13", "close": 65.44, "volume": 3507911.0}, {"date": "2025-11-14", "close": 64.84, "volume": 2642777.0}, {"date": "2025-11-17", "close": 64.55, "volume": 3581919.0}, {"date": "2025-11-18", "close": 64.96, "volume": 2736237.0}, {"date": "2025-11-19", "close": 64.78, "volume": 2080047.0}, {"date": "2025-11-20", "close": 65.14, "volume": 2670711.0}, {"date": "2025-11-21", "close": 65.69, "volume": 3151688.0}, {"date": "2025-11-24", "close": 64.3, "volume": 7055296.0}, {"date": "2025-11-25", "close": 64.73, "volume": 2384116.0}, {"date": "2025-11-26", "close": 65.05, "volume": 2159544.0}, {"date": "2025-11-28", "close": 65.5, "volume": 1391686.0}, {"date": "2025-12-01", "close": 66.39, "volume": 4117221.0}, {"date": "2025-12-02", "close": 66.25, "volume": 3361124.0}, {"date": "2025-12-03", "close": 66.45, "volume": 2744507.0}, {"date": "2025-12-04", "close": 67.79, "volume": 3557913.0}, {"date": "2025-12-05", "close": 68.4, "volume": 3768972.0}, {"date": "2025-12-08", "close": 69.21, "volume": 4508055.0}, {"date": "2025-12-09", "close": 70.3, "volume": 3147980.0}, {"date": "2025-12-10", "close": 71.74, "volume": 4824421.0}, {"date": "2025-12-11", "close": 71.82, "volume": 4557899.0}, {"date": "2025-12-12", "close": 71.1, "volume": 3345757.0}, {"date": "2025-12-15", "close": 71.23, "volume": 3497544.0}, {"date": "2025-12-16", "close": 70.36, "volume": 2608147.0}, {"date": "2025-12-17", "close": 71.17, "volume": 2738236.0}, {"date": "2025-12-18", "close": 71.26, "volume": 2455974.0}, {"date": "2025-12-19", "close": 71.77, "volume": 10659170.0}, {"date": "2025-12-22", "close": 73.62, "volume": 5134635.0}, {"date": "2025-12-23", "close": 73.71, "volume": 2717955.0}, {"date": "2025-12-24", "close": 73.91, "volume": 1067078.0}, {"date": "2025-12-26", "close": 74.3, "volume": 1248124.0}, {"date": "2025-12-29", "close": 73.82, "volume": 2529973.0}, {"date": "2025-12-30", "close": 73.7, "volume": 1514797.0}, {"date": "2025-12-31", "close": 73.07, "volume": 1462174.0}, {"date": "2026-01-02", "close": 73.76, "volume": 2235495.0}, {"date": "2026-01-05", "close": 75.67, "volume": 4409654.0}, {"date": "2026-01-06", "close": 76.11, "volume": 3233850.0}, {"date": "2026-01-07", "close": 75.03, "volume": 3221108.0}, {"date": "2026-01-08", "close": 75.69, "volume": 2624999.0}, {"date": "2026-01-09", "close": 73.68, "volume": 2408688.0}, {"date": "2026-01-12", "close": 73.96, "volume": 2465292.0}, {"date": "2026-01-13", "close": 73.23, "volume": 4054889.0}, {"date": "2026-01-14", "close": 73.09, "volume": 2458004.0}, {"date": "2026-01-15", "close": 72.55, "volume": 4390119.0}, {"date": "2026-01-16", "close": 71.99, "volume": 2329038.0}, {"date": "2026-01-20", "close": 71.96, "volume": 3191116.0}, {"date": "2026-01-21", "close": 72.7, "volume": 3168661.0}, {"date": "2026-01-22", "close": 72.33, "volume": 2590459.0}, {"date": "2026-01-23", "close": 72.88, "volume": 2115558.0}, {"date": "2026-01-26", "close": 72.72, "volume": 2417012.0}, {"date": "2026-01-27", "close": 71.97, "volume": 4064601.0}, {"date": "2026-01-28", "close": 71.14, "volume": 3901047.0}, {"date": "2026-01-29", "close": 71.84, "volume": 4100311.0}, {"date": "2026-01-30", "close": 72.78, "volume": 3790776.0}, {"date": "2026-02-02", "close": 72.38, "volume": 3245498.0}, {"date": "2026-02-03", "close": 70.27, "volume": 5636312.0}, {"date": "2026-02-04", "close": 67.73, "volume": 6265839.0}, {"date": "2026-02-05", "close": 65.92, "volume": 6703976.0}, {"date": "2026-02-06", "close": 64.78, "volume": 4768714.0}, {"date": "2026-02-09", "close": 62.85, "volume": 5490896.0}, {"date": "2026-02-10", "close": 63.37, "volume": 4259647.0}, {"date": "2026-02-11", "close": 61.11, "volume": 5092641.0}, {"date": "2026-02-12", "close": 56.43, "volume": 9960550.0}, {"date": "2026-02-13", "close": 56.35, "volume": 6077467.0}, {"date": "2026-02-17", "close": 56.43, "volume": 6399974.0}, {"date": "2026-02-18", "close": 57.17, "volume": 5018296.0}, {"date": "2026-02-19", "close": 56.16, "volume": 2773633.0}, {"date": "2026-02-20", "close": 57.02, "volume": 4167525.0}, {"date": "2026-02-23", "close": 55.34, "volume": 2973675.0}, {"date": "2026-02-24", "close": 55.98, "volume": 2732207.0}, {"date": "2026-02-25", "close": 54.12, "volume": 5260399.0}, {"date": "2026-02-26", "close": 56.82, "volume": 5047741.0}, {"date": "2026-02-27", "close": 56.34, "volume": 4759267.0}, {"date": "2026-03-02", "close": 56.79, "volume": 3511363.0}, {"date": "2026-03-03", "close": 57.36, "volume": 3686378.0}, {"date": "2026-03-04", "close": 58.42, "volume": 6202268.0}, {"date": "2026-03-05", "close": 58.69, "volume": 3388620.0}, {"date": "2026-03-06", "close": 59.78, "volume": 4016825.0}, {"date": "2026-03-09", "close": 59.26, "volume": 3715233.0}, {"date": "2026-03-10", "close": 58.16, "volume": 2949872.0}, {"date": "2026-03-11", "close": 57.71, "volume": 3302454.0}, {"date": "2026-03-12", "close": 57.74, "volume": 3584100.0}, {"date": "2026-03-13", "close": 57.39, "volume": 9569098.0}, {"date": "2026-03-16", "close": 57.51, "volume": 3522968.0}, {"date": "2026-03-17", "close": 58.3, "volume": 3063566.0}, {"date": "2026-03-18", "close": 57.65, "volume": 2859494.0}, {"date": "2026-03-19", "close": 57.68, "volume": 3021523.0}, {"date": "2026-03-20", "close": 57.82, "volume": 6375587.0}, {"date": "2026-03-23", "close": 57.28, "volume": 3103777.0}, {"date": "2026-03-24", "close": 58.76, "volume": 4047831.0}, {"date": "2026-03-25", "close": 58.49, "volume": 2660567.0}, {"date": "2026-03-26", "close": 58.64, "volume": 2656552.0}, {"date": "2026-03-27", "close": 59.11, "volume": 3378318.0}, {"date": "2026-03-30", "close": 59.13, "volume": 4154950.0}, {"date": "2026-03-31", "close": 58.4, "volume": 12891120.0}, {"date": "2026-04-01", "close": 58.46, "volume": 3917883.0}, {"date": "2026-04-02", "close": 58.62, "volume": 2038905.0}, {"date": "2026-04-06", "close": 59.3, "volume": 1671230.0}, {"date": "2026-04-07", "close": 59.65, "volume": 2043161.0}, {"date": "2026-04-08", "close": 60.22, "volume": 3354273.0}, {"date": "2026-04-09", "close": 62.76, "volume": 7644285.0}, {"date": "2026-04-10", "close": 61.02, "volume": 2986563.0}, {"date": "2026-04-13", "close": 62.45, "volume": 2058807.0}, {"date": "2026-04-14", "close": 63.41, "volume": 2339957.0}, {"date": "2026-04-15", "close": 63.66, "volume": 1858397.0}, {"date": "2026-04-16", "close": 64.52, "volume": 2190761.0}, {"date": "2026-04-17", "close": 65.07, "volume": 2424006.0}, {"date": "2026-04-20", "close": 64.75, "volume": 1858745.0}, {"date": "2026-04-21", "close": 64.31, "volume": 2483929.0}, {"date": "2026-04-22", "close": 65.56, "volume": 2384971.0}, {"date": "2026-04-23", "close": 64.53, "volume": 2793862.0}, {"date": "2026-04-24", "close": 62.85, "volume": 3385912.0}, {"date": "2026-04-27", "close": 63.86, "volume": 3873159.0}, {"date": "2026-04-28", "close": 63.15, "volume": 1980826.0}, {"date": "2026-04-29", "close": 62.94, "volume": 2218221.0}, {"date": "2026-04-30", "close": 63.49, "volume": 2796767.0}, {"date": "2026-05-01", "close": 63.35, "volume": 1832527.0}, {"date": "2026-05-04", "close": 62.36, "volume": 2011864.0}, {"date": "2026-05-05", "close": 62.23, "volume": 2334134.0}, {"date": "2026-05-06", "close": 62.21, "volume": 3491703.0}, {"date": "2026-05-07", "close": 62.69, "volume": 2534626.0}, {"date": "2026-05-08", "close": 62.94, "volume": 4250081.0}, {"date": "2026-05-11", "close": 67.72, "volume": 6700055.0}, {"date": "2026-05-12", "close": 66.16, "volume": 5247687.0}, {"date": "2026-05-13", "close": 66.47, "volume": 3304397.0}, {"date": "2026-05-14", "close": 65.32, "volume": 2693299.0}, {"date": "2026-05-15", "close": 64.85, "volume": 3053794.0}, {"date": "2026-05-18", "close": 65.87, "volume": 2308494.0}, {"date": "2026-05-19", "close": 64.55, "volume": 3031845.0}, {"date": "2026-05-20", "close": 64.13, "volume": 2522576.0}, {"date": "2026-05-21", "close": 64.26, "volume": 2991903.0}, {"date": "2026-05-22", "close": 63.98, "volume": 1557642.0}, {"date": "2026-05-26", "close": 64.96, "volume": 1858169.0}, {"date": "2026-05-27", "close": 65.48, "volume": 1918811.0}, {"date": "2026-05-28", "close": 65.83, "volume": 2067327.0}, {"date": "2026-05-29", "close": 63.92, "volume": 4344739.0}, {"date": "2026-06-01", "close": 66.81, "volume": 3109777.0}, {"date": "2026-06-02", "close": 65.69, "volume": 2683305.0}, {"date": "2026-06-03", "close": 64.28, "volume": 2247604.0}, {"date": "2026-06-04", "close": 65.54, "volume": 2801883.0}, {"date": "2026-06-05", "close": 66.89, "volume": 2607664.0}, {"date": "2026-06-08", "close": 67.44, "volume": 2850091.0}, {"date": "2026-06-09", "close": 68.32, "volume": 1826594.0}, {"date": "2026-06-10", "close": 68.0, "volume": 2612025.0}, {"date": "2026-06-11", "close": 68.3, "volume": 3311225.0}, {"date": "2026-06-12", "close": 65.85, "volume": 3499459.0}, {"date": "2026-06-15", "close": 54.76, "volume": 33618690.0}, {"date": "2026-06-16", "close": 52.34, "volume": 23228190.0}, {"date": "2026-06-17", "close": 51.32, "volume": 16633750.0}, {"date": "2026-06-18", "close": 52.23, "volume": 24319540.0}, {"date": "2026-06-22", "close": 49.39, "volume": 11674260.0}, {"date": "2026-06-23", "close": 48.79, "volume": 8128384.0}, {"date": "2026-06-24", "close": 49.8, "volume": 9994038.0}, {"date": "2026-06-25", "close": 48.86, "volume": 9202210.0}, {"date": "2026-06-26", "close": 50.1, "volume": 9545149.0}, {"date": "2026-06-29", "close": 50.39, "volume": 6590803.0}, {"date": "2026-06-30", "close": 52.16, "volume": 13494930.0}, {"date": "2026-07-01", "close": 54.13, "volume": 9095823.0}, {"date": "2026-07-02", "close": 56.48, "volume": 9122165.0}, {"date": "2026-07-06", "close": 55.87, "volume": 6497764.0}, {"date": "2026-07-07", "close": 54.92, "volume": 5799248.0}, {"date": "2026-07-08", "close": 53.39, "volume": 5784663.0}, {"date": "2026-07-09", "close": 53.74, "volume": 12457140.0}, {"date": "2026-07-10", "close": 54.12, "volume": 3898176.0}, {"date": "2026-07-13", "close": 55.9, "volume": 5362814.0}, {"date": "2026-07-14", "close": 54.87, "volume": 3280635.0}, {"date": "2026-07-15", "close": 55.99, "volume": 5092947.0}, {"date": "2026-07-16", "close": 56.81, "volume": 4792946.0}, {"date": "2026-07-17", "close": 57.62, "volume": 6975574.0}, {"date": "2026-07-20", "close": 57.48, "volume": 5264126.0}, {"date": "2026-07-21", "close": 57.57, "volume": 3344089.0}, {"date": "2026-07-22", "close": 56.45, "volume": 2656270.0}, {"date": "2026-07-23", "close": 55.09, "volume": 4344901.0}, {"date": "2026-07-24", "close": 55.31, "volume": 2491881.0}, {"date": "2026-07-27", "close": 56.64, "volume": 4003088.0}, {"date": "2026-07-28", "close": 57.72, "volume": 2417115.0}, {"date": "2026-07-29", "close": 58.95, "volume": 3919465.0}, {"date": "2026-07-30", "close": 58.82, "volume": 2909391.0}, {"date": "2026-07-31", "close": 58.23, "volume": 3838034.0}, {"date": "2026-08-03", "close": 58.7, "volume": 3766762.0}, {"date": "2026-08-04", "close": 59.08, "volume": 5642600.0}, {"date": "2026-08-05", "close": 58.68, "volume": 7336458.0}, {"date": "2026-08-06", "close": 61.79, "volume": 8570529.0}, {"date": "2026-08-07", "close": 64.03, "volume": 6692878.0}, {"date": "2026-08-10", "close": 63.42, "volume": 4932367.0}, {"date": "2026-08-11", "close": 62.14, "volume": 4871351.0}, {"date": "2026-08-12", "close": 63.05, "volume": 3925888.0}, {"date": "2026-08-13", "close": 65.45, "volume": 3734757.0}, {"date": "2026-08-14", "close": 69.04, "volume": 7501474.0}, {"date": "2026-08-17", "close": 69.19, "volume": 6651444.0}, {"date": "2026-08-18", "close": 69.03, "volume": 5601339.0}, {"date": "2026-08-19", "close": 67.96, "volume": 6080883.0}, {"date": "2026-08-20", "close": 67.96, "volume": 5784321.0}, {"date": "2026-08-21", "close": 68.54, "volume": 5733749.0}, {"date": "2026-08-24", "close": 69.21, "volume": 4643394.0}, {"date": "2026-08-25", "close": 70.33, "volume": 4266283.0}, {"date": "2026-08-26", "close": 69.6, "volume": 5128570.0}, {"date": "2026-08-27", "close": 67.22, "volume": 5373594.0}, {"date": "2026-08-28", "close": 68.42, "volume": 3622659.0}, {"date": "2026-08-31", "close": 67.35, "volume": 6165677.0}, {"date": "2026-09-01", "close": 65.93, "volume": 4929977.0}, {"date": "2026-09-02", "close": 67.52, "volume": 4715242.0}, {"date": "2026-09-03", "close": 67.71, "volume": 3936841.0}, {"date": "2026-09-04", "close": 65.42, "volume": 4823062.0}, {"date": "2026-09-08", "close": 65.23, "volume": 4037159.0}, {"date": "2026-09-09", "close": 63.86, "volume": 7425556.0}, {"date": "2026-09-10", "close": 65.18, "volume": 4643127.0}, {"date": "2026-09-11", "close": 65.94, "volume": 2988229.0}, {"date": "2026-09-14", "close": 68.53, "volume": 4577510.0}, {"date": "2026-09-15", "close": 67.57, "volume": 4587195.0}, {"date": "2026-09-16", "close": 66.16, "volume": 4579686.0}, {"date": "2026-09-17", "close": 64.98, "volume": 4197259.0}, {"date": "2026-09-18", "close": 64.45, "volume": 13255780.0}], "refreshing": true}