{"ticker": "FWONK", "overview": {"cik": "1560385", "ticker": "FWONA", "name": "Liberty Media Corp", "industry": "Television Broadcasting Stations", "country": "United States", "sic": "4833", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001608", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001560385-26-000026", "price_sensitive": true}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001225208-26-008059", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-04", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001533", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002725", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001560385-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004361", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095991", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001560385-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091894", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001560385-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001560385-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006073", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001225208-26-005628", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000597", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-05-12", "title": "FORM 8-A12B/A", "accession": "0001104659-26-059480", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059457", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058729", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001560385-26-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056984", "price_sensitive": true}]}, "description": "Liberty Media Corporation - Series C Liberty Formula One trades as FWONK on the NASDAQ and is registered in the United States. Privy Trades holds 32 insider filings for the company. The most recent filing on record is dated 25 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": "FWONK", "has_prices": true, "as_of": "2026-08-07", "last": 102.85, "prev_close": 99.69, "change": 3.1599999999999966, "change_pct": 0.03169826462032297, "session_volume": 2170094.0, "vwap_5": 98.57853437058509, "vwap_20": 99.38167938221606, "vwap_60": 94.14101234562673, "vwap_250": 92.7597318829616, "high_52w": 103.22, "low_52w": 81.42, "avg_volume_20": 2050671.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035408-T30", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps FWONK ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "HOUSE-2026-20035408-T29", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney adds FWONK to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "HOUSE-2026-20035408-T28", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds FWONK to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "HOUSE-2026-20035408-T31", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds FWONK to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "HOUSE-2026-20035118-T23", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys FWONK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "HOUSE-2026-20035118-T24", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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": "On the Hill: Hon. April McClain Delaney buys FWONK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "HOUSE-2026-20035118-T25", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys FWONK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140631}, {"id": "HOUSE-2026-20035118-T22", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys FWONK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "HOUSE-2026-20035118-T20", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys FWONK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147831}, {"id": "HOUSE-2026-20035118-T21", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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": "On the Hill: Hon. April McClain Delaney buys FWONK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}, {"id": "SENATE-abe1d99af22949cdaf07301511ecf0d1-0", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (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. John W Hickenlooper offloads FWONK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/abe1d99a-f229-49cd-af07-301511ecf0d1/", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471831}, {"id": "SENATE-abe1d99af22949cdaf07301511ecf0d1-1", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/abe1d99a-f229-49cd-af07-301511ecf0d1/", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471831}, {"id": "HOUSE-2025-20030634-T15", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps FWONK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712311}, {"id": "HOUSE-2025-20030461-T23", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C\nLiberty Formula One Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps FWONK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754071}, {"id": "SENATE-f4eeafe8a4a54d85bf3b04ad0b4aca18-4", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (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. John W Hickenlooper offloads FWONK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781431}, {"id": "SENATE-f4eeafe8a4a54d85bf3b04ad0b4aca18-5", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONK ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781431}, {"id": "SENATE-f4eeafe8a4a54d85bf3b04ad0b4aca18-6", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper picks up FWONK ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781431}, {"id": "SENATE-7ad9acc67b6d4bc3b753e2ad4af8278d-0", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ad9acc6-7b6d-4bc3-b753-e2ad4af8278d/", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856311}, {"id": "SENATE-115febfe55cb4f57845271748371578b-0", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONK ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/115febfe-55cb-4f57-8452-71748371578b/", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271031}, {"id": "SENATE-115febfe55cb4f57845271748371578b-1", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper picks up FWONK ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/115febfe-55cb-4f57-8452-71748371578b/", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271031}, {"id": "SENATE-115febfe55cb4f57845271748371578b-2", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONK ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/115febfe-55cb-4f57-8452-71748371578b/", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291191}, {"id": "SENATE-115febfe55cb4f57845271748371578b-3", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Formula One Sr C", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper picks up FWONK ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/115febfe-55cb-4f57-8452-71748371578b/", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291191}, {"id": "HOUSE-2023-20022948-T90", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "t > TACS R3K\nLiberty Media Corporation - Series C\nLiberty Formula One", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps FWONK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875831}, {"id": "SENATE-4b312925a9a648e1baab80010d8e2800-1", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906071}, {"id": "SENATE-4b312925a9a648e1baab80010d8e2800-2", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONK ($500,001 - $1,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/", "trade_date": "2023-03-08", "timestamp": "2023-03-08", "mins": 1923351}, {"id": "SENATE-4b312925a9a648e1baab80010d8e2800-3", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper picks up FWONK ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/", "trade_date": "2023-03-08", "timestamp": "2023-03-08", "mins": 1923351}, {"id": "SENATE-0acee755ed8e4a9387859946d8c49e03-0", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper picks up FWONK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0acee755-ed8e-4a93-8785-9946d8c49e03/", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044311}, {"id": "SENATE-64bae1ca56a746cbb6b119c49af27fc3-0", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/64bae1ca-56a7-46cb-b6b1-19c49af27fc3/", "trade_date": "2022-08-11", "timestamp": "2022-08-11", "mins": 2224311}, {"id": "SENATE-64bae1ca56a746cbb6b119c49af27fc3-1", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper picks up FWONK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/64bae1ca-56a7-46cb-b6b1-19c49af27fc3/", "trade_date": "2022-08-09", "timestamp": "2022-08-09", "mins": 2227191}, {"id": "SENATE-f86c5e38228141979c091aa5bef13c16-7", "src": "CONGRESS", "ticker": "FWONK", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series C Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John W Hickenlooper picks up FWONK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353911}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Liberty Media Corporation - Series C Liberty Formula One Common Stock", "new_value": "Liberty Media Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001560385", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001560385", "applied": 1, "detected_at": "2026-10-24T19:04:09.966207"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FWONA", "new_value": "Liberty Media Corporation - Series A Liberty Formula One Common Stock", "effective": "", "evidence": "FWONA is listed again under the same company (Liberty Media Corporation - Series A Liberty Formula One Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.884704"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FWONK", "new_value": "Liberty Media Corporation - Series C Liberty Formula One Common Stock", "effective": "", "evidence": "FWONK is listed again under the same company (Liberty Media Corporation - Series C Liberty Formula One Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.596537"}]}, "key_people": [{"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 630007.0, "sold": 1430012.0, "net": -800005.0, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-12-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/abe1d99a-f229-49cd-af07-301511ecf0d1/"}, {"action": "SELL", "amount": 50001.0, "date": "2025-12-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/abe1d99a-f229-49cd-af07-301511ecf0d1/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/"}, {"action": "SELL", "amount": 250001.0, "date": "2025-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/"}, {"action": "BUY", "amount": 100001.0, "date": "2025-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/"}, {"action": "SELL", "amount": 50001.0, "date": "2025-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ad9acc6-7b6d-4bc3-b753-e2ad4af8278d/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-06-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/115febfe-55cb-4f57-8452-71748371578b/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-06-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/115febfe-55cb-4f57-8452-71748371578b/"}, {"action": "SELL", "amount": 250001.0, "date": "2024-05-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/115febfe-55cb-4f57-8452-71748371578b/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-05-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/115febfe-55cb-4f57-8452-71748371578b/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/"}, {"action": "SELL", "amount": 500001.0, "date": "2023-03-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/"}, {"action": "BUY", "amount": 250001.0, "date": "2023-03-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/"}, {"action": "BUY", "amount": 50001.0, "date": "2022-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0acee755-ed8e-4a93-8785-9946d8c49e03/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/64bae1ca-56a7-46cb-b6b1-19c49af27fc3/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/64bae1ca-56a7-46cb-b6b1-19c49af27fc3/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-12-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/abe1d99a-f229-49cd-af07-301511ecf0d1/"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 93009.0, "sold": 100001.0, "net": -6992.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}}], "activity": [{"date": "2026-08-07", "net": 15001.0}, {"date": "2026-08-24", "net": 1001.0}, {"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001608", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001560385-26-000026", "price_sensitive": true}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001225208-26-008059", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-04", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001533", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002725", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001560385-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004361", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095991", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001560385-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091894", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001560385-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001560385-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006073", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001225208-26-005628", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000597", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-05-12", "title": "FORM 8-A12B/A", "accession": "0001104659-26-059480", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059457", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058729", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001560385-26-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056984", "price_sensitive": true}], "performance": {"ticker": "FWONK", "has_prices": true, "summary": {"n": 15, "avg": 0.2463132738185226, "win_rate": 0.9333333333333333, "best": 0.7306540307327808, "worst": 0.0, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-24", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-08-07", "score": 0.0, "ref_price": 102.85, "return": 0.0}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-08-03", "score": 0.0, "ref_price": 97.74, "return": 0.052281563331287084}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-31", "score": 0.0, "ref_price": 98.13, "return": 0.048099459900132466}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-29", "score": 0.0, "ref_price": 101.89, "return": 0.009421925606045675}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-28", "score": 0.0, "ref_price": 101.2, "return": 0.016304347826086873}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 97.05, "return": 0.05976300875837195}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-23", "score": 0.0, "ref_price": 96.48, "return": 0.0660240464344941}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-22", "score": 0.0, "ref_price": 96.96, "return": 0.06074669966996701}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 100001.0, "date": "2025-05-09", "score": 0.0, "ref_price": 95.34, "return": 0.07877071533459189}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 100001.0, "date": "2024-06-03", "score": 0.0, "ref_price": 75.55, "return": 0.3613500992720053}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 100001.0, "date": "2024-05-20", "score": 0.0, "ref_price": 72.08, "return": 0.4268867924528301}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 250001.0, "date": "2023-03-08", "score": 0.0, "ref_price": 69.0726, "return": 0.48901300950014914}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 50001.0, "date": "2022-12-14", "score": 0.0, "ref_price": 59.4284, "return": 0.7306540307327808}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 15001.0, "date": "2022-08-09", "score": 0.0, "ref_price": 65.0812, "return": 0.5803334910849831}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 15001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 59.9691, "return": 0.7150499173741143}]}, "price_series": [{"date": "2016-08-08", "close": 21.1465, "volume": 194325.0}, {"date": "2016-08-09", "close": 21.2349, "volume": 326937.0}, {"date": "2016-08-10", "close": 21.1956, "volume": 249477.0}, {"date": "2016-08-11", "close": 21.4512, "volume": 277156.0}, {"date": "2016-08-12", "close": 21.1366, "volume": 190820.0}, {"date": "2016-08-15", "close": 21.3824, "volume": 263793.0}, {"date": "2016-08-16", "close": 21.1268, "volume": 178690.0}, {"date": "2016-08-17", "close": 21.1563, "volume": 321681.0}, {"date": "2016-08-18", "close": 21.3824, "volume": 273711.0}, {"date": "2016-08-19", "close": 21.4217, "volume": 215116.0}, {"date": "2016-08-22", "close": 21.0875, "volume": 198950.0}, {"date": "2016-08-23", "close": 21.2055, "volume": 198845.0}, {"date": "2016-08-24", "close": 20.9302, "volume": 182856.0}, {"date": "2016-08-25", "close": 20.6844, "volume": 187376.0}, {"date": "2016-08-26", "close": 20.5271, "volume": 305804.0}, {"date": "2016-08-29", "close": 20.7926, "volume": 326070.0}, {"date": "2016-08-30", "close": 21.0187, "volume": 239169.0}, {"date": "2016-08-31", "close": 20.9007, "volume": 446113.0}, {"date": "2016-09-01", "close": 20.8024, "volume": 336600.0}, {"date": "2016-09-02", "close": 21.3234, "volume": 554303.0}, {"date": "2016-09-06", "close": 21.2939, "volume": 255349.0}, {"date": "2016-09-07", "close": 21.3333, "volume": 643385.0}, {"date": "2016-09-08", "close": 21.2743, "volume": 1501361.0}, {"date": "2016-09-09", "close": 22.0902, "volume": 984770.0}, {"date": "2016-09-12", "close": 23.3093, "volume": 776514.0}, {"date": "2016-09-13", "close": 26.8386, "volume": 2327704.0}, {"date": "2016-09-14", "close": 26.4847, "volume": 1307305.0}, {"date": "2016-09-15", "close": 26.6911, "volume": 644163.0}, {"date": "2016-09-16", "close": 26.6911, "volume": 1565183.0}, {"date": "2016-09-19", "close": 27.4678, "volume": 1204263.0}, {"date": "2016-09-20", "close": 28.2641, "volume": 593053.0}, {"date": "2016-09-21", "close": 28.7753, "volume": 489117.0}, {"date": "2016-09-22", "close": 28.9031, "volume": 259084.0}, {"date": "2016-09-23", "close": 28.1265, "volume": 417086.0}, {"date": "2016-09-26", "close": 27.3302, "volume": 905438.0}, {"date": "2016-09-27", "close": 27.4088, "volume": 339912.0}, {"date": "2016-09-28", "close": 28.038, "volume": 286143.0}, {"date": "2016-09-29", "close": 27.6448, "volume": 195025.0}, {"date": "2016-09-30", "close": 27.6644, "volume": 195632.0}, {"date": "2016-10-03", "close": 28.1265, "volume": 295539.0}, {"date": "2016-10-04", "close": 28.1265, "volume": 586266.0}, {"date": "2016-10-05", "close": 28.0675, "volume": 774000.0}, {"date": "2016-10-06", "close": 27.7726, "volume": 977068.0}, {"date": "2016-10-07", "close": 28.3329, "volume": 1424190.0}, {"date": "2016-10-10", "close": 28.7065, "volume": 800260.0}, {"date": "2016-10-11", "close": 28.8638, "volume": 908405.0}, {"date": "2016-10-12", "close": 28.215, "volume": 511160.0}, {"date": "2016-10-13", "close": 26.76, "volume": 799821.0}, {"date": "2016-10-14", "close": 27.0746, "volume": 694371.0}, {"date": "2016-10-17", "close": 27.1827, "volume": 401538.0}, {"date": "2016-10-18", "close": 27.1139, "volume": 414216.0}, {"date": "2016-10-19", "close": 27.1041, "volume": 249719.0}, {"date": "2016-10-20", "close": 27.3302, "volume": 534256.0}, {"date": "2016-10-21", "close": 27.5563, "volume": 148313.0}, {"date": "2016-10-24", "close": 27.6153, "volume": 190279.0}, {"date": "2016-10-25", "close": 27.4973, "volume": 177745.0}, {"date": "2016-10-26", "close": 27.0942, "volume": 333749.0}, {"date": "2016-10-27", "close": 26.3667, "volume": 361595.0}, {"date": "2016-10-28", "close": 26.2782, "volume": 322469.0}, {"date": "2016-10-31", "close": 26.9468, "volume": 331055.0}, {"date": "2016-11-01", "close": 26.3569, "volume": 307590.0}, {"date": "2016-11-02", "close": 26.3274, "volume": 221854.0}, {"date": "2016-11-03", "close": 26.1504, "volume": 133342.0}, {"date": "2016-11-04", "close": 26.4159, "volume": 1730751.0}, {"date": "2016-11-07", "close": 27.1729, "volume": 1183176.0}, {"date": "2016-11-08", "close": 27.3891, "volume": 231020.0}, {"date": "2016-11-09", "close": 27.7332, "volume": 425128.0}, {"date": "2016-11-10", "close": 27.6448, "volume": 410379.0}, {"date": "2016-11-11", "close": 28.7753, "volume": 381771.0}, {"date": "2016-11-14", "close": 29.5913, "volume": 350078.0}, {"date": "2016-11-15", "close": 30.3581, "volume": 842232.0}, {"date": "2016-11-16", "close": 30.9873, "volume": 274935.0}, {"date": "2016-11-17", "close": 32.0392, "volume": 338155.0}, {"date": "2016-11-18", "close": 32.3931, "volume": 354330.0}, {"date": "2016-11-21", "close": 31.2724, "volume": 347421.0}, {"date": "2016-11-22", "close": 30.7808, "volume": 441928.0}, {"date": "2016-11-23", "close": 31.1839, "volume": 189171.0}, {"date": "2016-11-25", "close": 31.2626, "volume": 58591.0}, {"date": "2016-11-28", "close": 30.8595, "volume": 111115.0}, {"date": "2016-11-29", "close": 30.8988, "volume": 180426.0}, {"date": "2016-11-30", "close": 30.6235, "volume": 312199.0}, {"date": "2016-12-01", "close": 29.8567, "volume": 172477.0}, {"date": "2016-12-02", "close": 30.132, "volume": 146881.0}, {"date": "2016-12-05", "close": 30.712, "volume": 202544.0}, {"date": "2016-12-06", "close": 30.6629, "volume": 113786.0}, {"date": "2016-12-07", "close": 30.5154, "volume": 244874.0}, {"date": "2016-12-08", "close": 30.4957, "volume": 219131.0}, {"date": "2016-12-09", "close": 30.6727, "volume": 177059.0}, {"date": "2016-12-12", "close": 29.9747, "volume": 320132.0}, {"date": "2016-12-13", "close": 30.2795, "volume": 245951.0}, {"date": "2016-12-14", "close": 30.014, "volume": 280073.0}, {"date": "2016-12-15", "close": 30.0828, "volume": 446388.0}, {"date": "2016-12-16", "close": 30.5056, "volume": 637389.0}, {"date": "2016-12-19", "close": 30.5941, "volume": 213728.0}, {"date": "2016-12-20", "close": 30.9873, "volume": 201065.0}, {"date": "2016-12-21", "close": 30.5842, "volume": 186401.0}, {"date": "2016-12-22", "close": 30.6334, "volume": 194972.0}, {"date": "2016-12-23", "close": 30.9775, "volume": 152186.0}, {"date": "2016-12-27", "close": 31.1741, "volume": 119019.0}, {"date": "2016-12-28", "close": 31.1348, "volume": 101575.0}, {"date": "2016-12-29", "close": 31.3904, "volume": 64441.0}, {"date": "2016-12-30", "close": 30.8005, "volume": 158989.0}, {"date": "2017-01-03", "close": 30.9676, "volume": 261171.0}, {"date": "2017-01-04", "close": 31.2527, "volume": 122805.0}, {"date": "2017-01-05", "close": 31.5772, "volume": 145414.0}, {"date": "2017-01-06", "close": 31.1151, "volume": 326533.0}, {"date": "2017-01-09", "close": 30.1418, "volume": 260310.0}, {"date": "2017-01-10", "close": 30.2893, "volume": 170041.0}, {"date": "2017-01-11", "close": 30.5154, "volume": 86405.0}, {"date": "2017-01-12", "close": 29.5323, "volume": 101981.0}, {"date": "2017-01-13", "close": 29.7486, "volume": 117957.0}, {"date": "2017-01-17", "close": 28.2346, "volume": 293143.0}, {"date": "2017-01-18", "close": 28.6279, "volume": 144138.0}, {"date": "2017-01-19", "close": 27.3695, "volume": 2022685.0}, {"date": "2017-01-20", "close": 27.979, "volume": 1815907.0}, {"date": "2017-01-23", "close": 28.4017, "volume": 787468.0}, {"date": "2017-01-24", "close": 28.9228, "volume": 945273.0}, {"date": "2017-01-25", "close": 29.6208, "volume": 1021318.0}, {"date": "2017-01-26", "close": 30.2008, "volume": 1170947.0}, {"date": "2017-01-27", "close": 30.0632, "volume": 734097.0}, {"date": "2017-01-30", "close": 28.9031, "volume": 570439.0}, {"date": "2017-01-31", "close": 28.2543, "volume": 605106.0}, {"date": "2017-02-01", "close": 28.854, "volume": 838519.0}, {"date": "2017-02-02", "close": 29.1047, "volume": 505806.0}, {"date": "2017-02-03", "close": 29.8961, "volume": 565539.0}, {"date": "2017-02-06", "close": 29.6011, "volume": 530829.0}, {"date": "2017-02-07", "close": 29.5913, "volume": 540131.0}, {"date": "2017-02-08", "close": 29.9452, "volume": 520944.0}, {"date": "2017-02-09", "close": 30.653, "volume": 523214.0}, {"date": "2017-02-10", "close": 31.6165, "volume": 347712.0}, {"date": "2017-02-13", "close": 30.8988, "volume": 248513.0}, {"date": "2017-02-14", "close": 30.712, "volume": 433128.0}, {"date": "2017-02-15", "close": 30.6924, "volume": 191545.0}, {"date": "2017-02-16", "close": 31.3707, "volume": 322445.0}, {"date": "2017-02-17", "close": 31.4199, "volume": 165429.0}, {"date": "2017-02-21", "close": 32.9633, "volume": 687704.0}, {"date": "2017-02-22", "close": 33.504, "volume": 1108863.0}, {"date": "2017-02-23", "close": 32.9043, "volume": 348962.0}, {"date": "2017-02-24", "close": 32.6192, "volume": 189995.0}, {"date": "2017-02-27", "close": 32.285, "volume": 348647.0}, {"date": "2017-02-28", "close": 30.1812, "volume": 528434.0}, {"date": "2017-03-01", "close": 31.3314, "volume": 608344.0}, {"date": "2017-03-02", "close": 31.6853, "volume": 600140.0}, {"date": "2017-03-03", "close": 32.2752, "volume": 679681.0}, {"date": "2017-03-06", "close": 33.4155, "volume": 1453615.0}, {"date": "2017-03-07", "close": 33.445, "volume": 962134.0}, {"date": "2017-03-08", "close": 33.2288, "volume": 692779.0}, {"date": "2017-03-09", "close": 33.4057, "volume": 600127.0}, {"date": "2017-03-10", "close": 34.261, "volume": 643907.0}, {"date": "2017-03-13", "close": 34.3102, "volume": 494730.0}, {"date": "2017-03-14", "close": 33.5532, "volume": 343692.0}, {"date": "2017-03-15", "close": 33.9366, "volume": 430143.0}, {"date": "2017-03-16", "close": 33.7203, "volume": 489959.0}, {"date": "2017-03-17", "close": 33.7203, "volume": 6032558.0}, {"date": "2017-03-20", "close": 33.2779, "volume": 810788.0}, {"date": "2017-03-21", "close": 32.7274, "volume": 531670.0}, {"date": "2017-03-22", "close": 32.5406, "volume": 444047.0}, {"date": "2017-03-23", "close": 33.042, "volume": 478500.0}, {"date": "2017-03-24", "close": 33.1403, "volume": 342691.0}, {"date": "2017-03-27", "close": 32.924, "volume": 312929.0}, {"date": "2017-03-28", "close": 32.9437, "volume": 190529.0}, {"date": "2017-03-29", "close": 33.2386, "volume": 186608.0}, {"date": "2017-03-30", "close": 33.3467, "volume": 160425.0}, {"date": "2017-03-31", "close": 33.5728, "volume": 357277.0}, {"date": "2017-04-03", "close": 33.5827, "volume": 416555.0}, {"date": "2017-04-04", "close": 33.8776, "volume": 442410.0}, {"date": "2017-04-05", "close": 33.9169, "volume": 892067.0}, {"date": "2017-04-06", "close": 34.0054, "volume": 243967.0}, {"date": "2017-04-07", "close": 33.4549, "volume": 442744.0}, {"date": "2017-04-10", "close": 33.0616, "volume": 205740.0}, {"date": "2017-04-11", "close": 33.0026, "volume": 509037.0}, {"date": "2017-04-12", "close": 32.8355, "volume": 381664.0}, {"date": "2017-04-13", "close": 32.3145, "volume": 459717.0}, {"date": "2017-04-17", "close": 32.9633, "volume": 262191.0}, {"date": "2017-04-18", "close": 33.2091, "volume": 225752.0}, {"date": "2017-04-19", "close": 33.8285, "volume": 301450.0}, {"date": "2017-04-20", "close": 34.261, "volume": 254377.0}, {"date": "2017-04-21", "close": 34.0546, "volume": 669648.0}, {"date": "2017-04-24", "close": 33.9071, "volume": 450604.0}, {"date": "2017-04-25", "close": 34.1332, "volume": 262163.0}, {"date": "2017-04-26", "close": 34.0447, "volume": 554301.0}, {"date": "2017-04-27", "close": 34.0841, "volume": 765960.0}, {"date": "2017-04-28", "close": 34.4281, "volume": 391253.0}, {"date": "2017-05-01", "close": 34.0546, "volume": 424880.0}, {"date": "2017-05-02", "close": 33.6515, "volume": 220738.0}, {"date": "2017-05-03", "close": 32.7864, "volume": 313259.0}, {"date": "2017-05-04", "close": 32.7864, "volume": 264091.0}, {"date": "2017-05-05", "close": 33.1796, "volume": 290865.0}, {"date": "2017-05-08", "close": 33.8186, "volume": 847346.0}, {"date": "2017-05-09", "close": 33.6318, "volume": 194888.0}, {"date": "2017-05-10", "close": 33.9366, "volume": 628922.0}, {"date": "2017-05-11", "close": 33.1698, "volume": 265668.0}, {"date": "2017-05-12", "close": 32.5897, "volume": 520949.0}, {"date": "2017-05-15", "close": 32.3931, "volume": 156454.0}, {"date": "2017-05-16", "close": 32.747, "volume": 421671.0}, {"date": "2017-05-17", "close": 30.5449, "volume": 1804568.0}, {"date": "2017-05-18", "close": 30.771, "volume": 1604225.0}, {"date": "2017-05-19", "close": 30.3286, "volume": 13122530.0}, {"date": "2017-05-22", "close": 30.4269, "volume": 1865620.0}, {"date": "2017-05-23", "close": 30.4466, "volume": 1407747.0}, {"date": "2017-05-24", "close": 31.1348, "volume": 1984745.0}, {"date": "2017-05-25", "close": 31.0659, "volume": 1662584.0}, {"date": "2017-05-26", "close": 31.0561, "volume": 1039578.0}, {"date": "2017-05-30", "close": 31.3117, "volume": 1955577.0}, {"date": "2017-05-31", "close": 32.7372, "volume": 4348202.0}, {"date": "2017-06-01", "close": 34.6051, "volume": 3332904.0}, {"date": "2017-06-02", "close": 36.3255, "volume": 5647604.0}, {"date": "2017-06-05", "close": 36.1584, "volume": 3684546.0}, {"date": "2017-06-06", "close": 35.3326, "volume": 1175669.0}, {"date": "2017-06-07", "close": 36.1486, "volume": 1545716.0}, {"date": "2017-06-08", "close": 36.1879, "volume": 908747.0}, {"date": "2017-06-09", "close": 35.9913, "volume": 1005226.0}, {"date": "2017-06-12", "close": 35.6472, "volume": 887837.0}, {"date": "2017-06-13", "close": 36.0306, "volume": 1266397.0}, {"date": "2017-06-14", "close": 35.5587, "volume": 559323.0}, {"date": "2017-06-15", "close": 34.9983, "volume": 704509.0}, {"date": "2017-06-16", "close": 34.0152, "volume": 1351342.0}, {"date": "2017-06-19", "close": 34.202, "volume": 784792.0}, {"date": "2017-06-20", "close": 34.0546, "volume": 888714.0}, {"date": "2017-06-21", "close": 34.9295, "volume": 857920.0}, {"date": "2017-06-22", "close": 34.438, "volume": 997114.0}, {"date": "2017-06-23", "close": 34.6444, "volume": 6186939.0}, {"date": "2017-06-26", "close": 35.8241, "volume": 1760490.0}, {"date": "2017-06-27", "close": 35.8635, "volume": 1756746.0}, {"date": "2017-06-28", "close": 36.296, "volume": 942055.0}, {"date": "2017-06-29", "close": 35.834, "volume": 737244.0}, {"date": "2017-06-30", "close": 36.0011, "volume": 1535413.0}, {"date": "2017-07-03", "close": 35.7258, "volume": 475816.0}, {"date": "2017-07-05", "close": 35.6767, "volume": 955917.0}, {"date": "2017-07-06", "close": 33.4254, "volume": 5767292.0}, {"date": "2017-07-07", "close": 34.1234, "volume": 2422521.0}, {"date": "2017-07-10", "close": 34.0152, "volume": 1669735.0}, {"date": "2017-07-11", "close": 33.7596, "volume": 1669424.0}, {"date": "2017-07-12", "close": 33.4844, "volume": 1122685.0}, {"date": "2017-07-13", "close": 33.0715, "volume": 1465976.0}, {"date": "2017-07-14", "close": 33.3025, "volume": 801504.0}, {"date": "2017-07-17", "close": 33.3369, "volume": 1011955.0}, {"date": "2017-07-18", "close": 32.9535, "volume": 1337007.0}, {"date": "2017-07-19", "close": 33.0518, "volume": 1216732.0}, {"date": "2017-07-20", "close": 33.2189, "volume": 2747607.0}, {"date": "2017-07-21", "close": 33.6515, "volume": 1297638.0}, {"date": "2017-07-24", "close": 33.7498, "volume": 4547598.0}, {"date": "2017-07-25", "close": 33.7695, "volume": 889597.0}, {"date": "2017-07-26", "close": 33.5532, "volume": 890847.0}, {"date": "2017-07-27", "close": 33.7006, "volume": 748707.0}, {"date": "2017-07-28", "close": 34.3495, "volume": 1096252.0}, {"date": "2017-07-31", "close": 34.5756, "volume": 1257323.0}, {"date": "2017-08-01", "close": 34.6444, "volume": 836313.0}, {"date": "2017-08-02", "close": 34.8214, "volume": 693985.0}, {"date": "2017-08-03", "close": 34.6149, "volume": 912557.0}, {"date": "2017-08-04", "close": 34.5854, "volume": 1229865.0}, {"date": "2017-08-07", "close": 34.3495, "volume": 1020889.0}, {"date": "2017-08-08", "close": 33.9071, "volume": 767400.0}, {"date": "2017-08-09", "close": 32.9633, "volume": 1502526.0}, {"date": "2017-08-10", "close": 33.4352, "volume": 1463728.0}, {"date": "2017-08-11", "close": 34.0251, "volume": 1339386.0}, {"date": "2017-08-14", "close": 33.2976, "volume": 1141119.0}, {"date": "2017-08-15", "close": 33.6908, "volume": 1165253.0}, {"date": "2017-08-16", "close": 33.9956, "volume": 1534494.0}, {"date": "2017-08-17", "close": 33.6023, "volume": 1089739.0}, {"date": "2017-08-18", "close": 33.622, "volume": 1413164.0}, {"date": "2017-08-21", "close": 34.5559, "volume": 2460589.0}, {"date": "2017-08-22", "close": 36.2862, "volume": 2253106.0}, {"date": "2017-08-23", "close": 37.5052, "volume": 2447841.0}, {"date": "2017-08-24", "close": 37.8985, "volume": 1534749.0}, {"date": "2017-08-25", "close": 37.0235, "volume": 1752098.0}, {"date": "2017-08-28", "close": 37.1907, "volume": 716711.0}, {"date": "2017-08-29", "close": 37.2005, "volume": 618158.0}, {"date": "2017-08-30", "close": 38.2327, "volume": 788514.0}, {"date": "2017-08-31", "close": 38.6358, "volume": 686313.0}, {"date": "2017-09-01", "close": 38.2622, "volume": 602845.0}, {"date": "2017-09-05", "close": 37.6134, "volume": 2209166.0}, {"date": "2017-09-06", "close": 38.3802, "volume": 1274435.0}, {"date": "2017-09-07", "close": 38.1344, "volume": 1293131.0}, {"date": "2017-09-08", "close": 38.2721, "volume": 712977.0}, {"date": "2017-09-11", "close": 38.4588, "volume": 1578098.0}, {"date": "2017-09-12", "close": 38.6456, "volume": 1304706.0}, {"date": "2017-09-13", "close": 38.3212, "volume": 1557673.0}, {"date": "2017-09-14", "close": 37.7117, "volume": 1844014.0}, {"date": "2017-09-15", "close": 38.1344, "volume": 5766728.0}, {"date": "2017-09-18", "close": 38.1246, "volume": 2171838.0}, {"date": "2017-09-19", "close": 37.6527, "volume": 1475097.0}, {"date": "2017-09-20", "close": 37.6232, "volume": 7800114.0}, {"date": "2017-09-21", "close": 36.8171, "volume": 2021935.0}, {"date": "2017-09-22", "close": 36.9252, "volume": 1813674.0}, {"date": "2017-09-25", "close": 36.3845, "volume": 1415442.0}, {"date": "2017-09-26", "close": 35.7258, "volume": 1323665.0}, {"date": "2017-09-27", "close": 36.6893, "volume": 1037823.0}, {"date": "2017-09-28", "close": 37.3873, "volume": 2819372.0}, {"date": "2017-09-29", "close": 37.4463, "volume": 2207812.0}, {"date": "2017-10-02", "close": 37.2693, "volume": 1194812.0}, {"date": "2017-10-03", "close": 38.4195, "volume": 3393734.0}, {"date": "2017-10-04", "close": 39.206, "volume": 2268056.0}, {"date": "2017-10-05", "close": 40.0416, "volume": 4040042.0}, {"date": "2017-10-06", "close": 39.7664, "volume": 3092433.0}, {"date": "2017-10-09", "close": 39.4813, "volume": 1626664.0}, {"date": "2017-10-10", "close": 38.9111, "volume": 584055.0}, {"date": "2017-10-11", "close": 38.567, "volume": 1571951.0}, {"date": "2017-10-12", "close": 38.9701, "volume": 1051605.0}, {"date": "2017-10-13", "close": 38.8324, "volume": 544722.0}, {"date": "2017-10-16", "close": 39.3633, "volume": 1002921.0}, {"date": "2017-10-17", "close": 39.4419, "volume": 757207.0}, {"date": "2017-10-18", "close": 39.3928, "volume": 746266.0}, {"date": "2017-10-19", "close": 39.3043, "volume": 766037.0}, {"date": "2017-10-20", "close": 39.7369, "volume": 1544789.0}, {"date": "2017-10-23", "close": 38.5277, "volume": 1187413.0}, {"date": "2017-10-24", "close": 38.3409, "volume": 2828334.0}, {"date": "2017-10-25", "close": 38.3409, "volume": 934960.0}, {"date": "2017-10-26", "close": 36.994, "volume": 1725722.0}, {"date": "2017-10-27", "close": 37.8395, "volume": 1120186.0}, {"date": "2017-10-30", "close": 38.0263, "volume": 716218.0}, {"date": "2017-10-31", "close": 37.4954, "volume": 1274876.0}, {"date": "2017-11-01", "close": 37.81, "volume": 936134.0}, {"date": "2017-11-02", "close": 37.4069, "volume": 1180073.0}, {"date": "2017-11-03", "close": 37.23, "volume": 1758133.0}, {"date": "2017-11-06", "close": 38.0656, "volume": 720954.0}, {"date": "2017-11-07", "close": 37.3676, "volume": 845409.0}, {"date": "2017-11-08", "close": 36.9154, "volume": 1520987.0}, {"date": "2017-11-09", "close": 36.7974, "volume": 2119373.0}, {"date": "2017-11-10", "close": 36.8171, "volume": 2300982.0}, {"date": "2017-11-13", "close": 36.1584, "volume": 1654111.0}, {"date": "2017-11-14", "close": 35.5096, "volume": 3202368.0}, {"date": "2017-11-15", "close": 35.5489, "volume": 2327113.0}, {"date": "2017-11-16", "close": 36.2076, "volume": 1566148.0}, {"date": "2017-11-17", "close": 38.0558, "volume": 2577049.0}, {"date": "2017-11-20", "close": 37.928, "volume": 1517421.0}, {"date": "2017-11-21", "close": 38.1836, "volume": 1212193.0}, {"date": "2017-11-22", "close": 38.3704, "volume": 1171439.0}, {"date": "2017-11-24", "close": 38.2032, "volume": 793525.0}, {"date": "2017-11-27", "close": 36.6106, "volume": 1539123.0}, {"date": "2017-11-28", "close": 36.2076, "volume": 1432037.0}, {"date": "2017-11-29", "close": 36.7777, "volume": 1748817.0}, {"date": "2017-11-30", "close": 35.7848, "volume": 12150540.0}, {"date": "2017-12-01", "close": 35.2441, "volume": 2269099.0}, {"date": "2017-12-04", "close": 34.3888, "volume": 2650197.0}, {"date": "2017-12-05", "close": 33.3369, "volume": 2120633.0}, {"date": "2017-12-06", "close": 32.9437, "volume": 2514201.0}, {"date": "2017-12-07", "close": 34.1332, "volume": 2127314.0}, {"date": "2017-12-08", "close": 34.0447, "volume": 2624765.0}, {"date": "2017-12-11", "close": 34.7624, "volume": 1482254.0}, {"date": "2017-12-12", "close": 35.136, "volume": 1344178.0}, {"date": "2017-12-13", "close": 34.6149, "volume": 2863129.0}, {"date": "2017-12-14", "close": 34.4675, "volume": 1503163.0}, {"date": "2017-12-15", "close": 34.7329, "volume": 1618334.0}, {"date": "2017-12-18", "close": 34.9295, "volume": 1218239.0}, {"date": "2017-12-19", "close": 35.136, "volume": 2298838.0}, {"date": "2017-12-20", "close": 33.4844, "volume": 2109372.0}, {"date": "2017-12-21", "close": 34.1824, "volume": 1861796.0}, {"date": "2017-12-22", "close": 33.7891, "volume": 1010406.0}, {"date": "2017-12-26", "close": 33.6023, "volume": 850137.0}, {"date": "2017-12-27", "close": 33.7301, "volume": 804873.0}, {"date": "2017-12-28", "close": 34.1135, "volume": 636163.0}, {"date": "2017-12-29", "close": 33.5827, "volume": 861634.0}, {"date": "2018-01-02", "close": 34.2217, "volume": 916615.0}, {"date": "2018-01-03", "close": 33.6318, "volume": 858676.0}, {"date": "2018-01-04", "close": 32.7077, "volume": 1672411.0}, {"date": "2018-01-05", "close": 33.5434, "volume": 1299257.0}, {"date": "2018-01-08", "close": 33.5925, "volume": 1375671.0}, {"date": "2018-01-09", "close": 32.983, "volume": 865905.0}, {"date": "2018-01-10", "close": 32.747, "volume": 901782.0}, {"date": "2018-01-11", "close": 33.1698, "volume": 4002193.0}, {"date": "2018-01-12", "close": 34.1529, "volume": 3929682.0}, {"date": "2018-01-16", "close": 34.3102, "volume": 2686374.0}, {"date": "2018-01-17", "close": 34.9885, "volume": 1352541.0}, {"date": "2018-01-18", "close": 35.2048, "volume": 1118187.0}, {"date": "2018-01-19", "close": 35.8635, "volume": 599574.0}, {"date": "2018-01-22", "close": 36.6794, "volume": 2091852.0}, {"date": "2018-01-23", "close": 36.7876, "volume": 1667479.0}, {"date": "2018-01-24", "close": 37.4561, "volume": 1548995.0}, {"date": "2018-01-25", "close": 36.8957, "volume": 1570704.0}, {"date": "2018-01-26", "close": 36.9744, "volume": 1072269.0}, {"date": "2018-01-29", "close": 36.5615, "volume": 577664.0}, {"date": "2018-01-30", "close": 37.3283, "volume": 1312576.0}, {"date": "2018-01-31", "close": 37.053, "volume": 1191228.0}, {"date": "2018-02-01", "close": 38.1639, "volume": 2302971.0}, {"date": "2018-02-02", "close": 37.9968, "volume": 673897.0}, {"date": "2018-02-05", "close": 36.6401, "volume": 1640684.0}, {"date": "2018-02-06", "close": 35.9421, "volume": 1462111.0}, {"date": "2018-02-07", "close": 35.3916, "volume": 826696.0}, {"date": "2018-02-08", "close": 34.0251, "volume": 1014969.0}, {"date": "2018-02-09", "close": 33.4254, "volume": 2891927.0}, {"date": "2018-02-12", "close": 34.2119, "volume": 1143096.0}, {"date": "2018-02-13", "close": 33.8481, "volume": 1892230.0}, {"date": "2018-02-14", "close": 34.0447, "volume": 1595663.0}, {"date": "2018-02-15", "close": 33.9857, "volume": 1591043.0}, {"date": "2018-02-16", "close": 34.32, "volume": 1322747.0}, {"date": "2018-02-20", "close": 34.5854, "volume": 1534000.0}, {"date": "2018-02-21", "close": 33.9956, "volume": 924582.0}, {"date": "2018-02-22", "close": 33.8285, "volume": 4431120.0}, {"date": "2018-02-23", "close": 33.7596, "volume": 820488.0}, {"date": "2018-02-26", "close": 34.0054, "volume": 895331.0}, {"date": "2018-02-27", "close": 33.2681, "volume": 940775.0}, {"date": "2018-02-28", "close": 32.3735, "volume": 1569572.0}, {"date": "2018-03-01", "close": 31.3609, "volume": 2014761.0}, {"date": "2018-03-02", "close": 32.3046, "volume": 765970.0}, {"date": "2018-03-05", "close": 31.4493, "volume": 1028978.0}, {"date": "2018-03-06", "close": 31.8229, "volume": 1726319.0}, {"date": "2018-03-07", "close": 32.5603, "volume": 1072695.0}, {"date": "2018-03-08", "close": 32.6586, "volume": 1278050.0}, {"date": "2018-03-09", "close": 32.5701, "volume": 622719.0}, {"date": "2018-03-12", "close": 32.5111, "volume": 356886.0}, {"date": "2018-03-13", "close": 31.9212, "volume": 612470.0}, {"date": "2018-03-14", "close": 30.9971, "volume": 1019870.0}, {"date": "2018-03-15", "close": 32.0589, "volume": 1025156.0}, {"date": "2018-03-16", "close": 32.108, "volume": 956469.0}, {"date": "2018-03-19", "close": 30.6727, "volume": 2864852.0}, {"date": "2018-03-20", "close": 30.1713, "volume": 1400114.0}, {"date": "2018-03-21", "close": 30.4269, "volume": 2315894.0}, {"date": "2018-03-22", "close": 29.8469, "volume": 1101222.0}, {"date": "2018-03-23", "close": 30.014, "volume": 1368344.0}, {"date": "2018-03-26", "close": 30.712, "volume": 1136440.0}, {"date": "2018-03-27", "close": 30.2893, "volume": 1719968.0}, {"date": "2018-03-28", "close": 30.3483, "volume": 1182910.0}, {"date": "2018-03-29", "close": 30.3286, "volume": 2581760.0}, {"date": "2018-04-02", "close": 28.9916, "volume": 1799568.0}, {"date": "2018-04-03", "close": 28.913, "volume": 1981630.0}, {"date": "2018-04-04", "close": 29.5126, "volume": 1400683.0}, {"date": "2018-04-05", "close": 29.6798, "volume": 759046.0}, {"date": "2018-04-06", "close": 29.257, "volume": 1339752.0}, {"date": "2018-04-09", "close": 28.913, "volume": 1416371.0}, {"date": "2018-04-10", "close": 29.1194, "volume": 745620.0}, {"date": "2018-04-11", "close": 29.3357, "volume": 1106033.0}, {"date": "2018-04-12", "close": 28.9916, "volume": 827708.0}, {"date": "2018-04-13", "close": 28.8048, "volume": 791427.0}, {"date": "2018-04-16", "close": 29.4635, "volume": 803454.0}, {"date": "2018-04-17", "close": 29.1882, "volume": 536593.0}, {"date": "2018-04-18", "close": 29.8961, "volume": 912660.0}, {"date": "2018-04-19", "close": 30.0828, "volume": 659440.0}, {"date": "2018-04-20", "close": 30.0042, "volume": 497167.0}, {"date": "2018-04-23", "close": 30.1812, "volume": 638203.0}, {"date": "2018-04-24", "close": 30.1713, "volume": 2412834.0}, {"date": "2018-04-25", "close": 29.5618, "volume": 1303294.0}, {"date": "2018-04-26", "close": 29.4537, "volume": 892762.0}, {"date": "2018-04-27", "close": 28.9719, "volume": 1000220.0}, {"date": "2018-04-30", "close": 29.0211, "volume": 2235446.0}, {"date": "2018-05-01", "close": 29.0309, "volume": 3322277.0}, {"date": "2018-05-02", "close": 29.2964, "volume": 1354110.0}, {"date": "2018-05-03", "close": 31.0168, "volume": 14078320.0}, {"date": "2018-05-04", "close": 32.2752, "volume": 3135900.0}, {"date": "2018-05-07", "close": 31.3609, "volume": 1503527.0}, {"date": "2018-05-08", "close": 31.0364, "volume": 1466016.0}, {"date": "2018-05-09", "close": 30.1615, "volume": 1314491.0}, {"date": "2018-05-10", "close": 29.5028, "volume": 1991735.0}, {"date": "2018-05-11", "close": 30.1615, "volume": 1853610.0}, {"date": "2018-05-14", "close": 29.7781, "volume": 716798.0}, {"date": "2018-05-15", "close": 29.6011, "volume": 1945917.0}, {"date": "2018-05-16", "close": 29.5815, "volume": 1261314.0}, {"date": "2018-05-17", "close": 30.2696, "volume": 1102368.0}, {"date": "2018-05-18", "close": 31.351, "volume": 1146413.0}, {"date": "2018-05-21", "close": 31.2429, "volume": 826883.0}, {"date": "2018-05-22", "close": 31.3117, "volume": 796192.0}, {"date": "2018-05-23", "close": 30.8792, "volume": 910992.0}, {"date": "2018-05-24", "close": 30.4761, "volume": 1450520.0}, {"date": "2018-05-25", "close": 30.309, "volume": 741122.0}, {"date": "2018-05-29", "close": 30.4957, "volume": 1269086.0}, {"date": "2018-05-30", "close": 30.6924, "volume": 1313599.0}, {"date": "2018-05-31", "close": 31.0463, "volume": 1033392.0}, {"date": "2018-06-01", "close": 31.6165, "volume": 2062218.0}, {"date": "2018-06-04", "close": 30.7219, "volume": 1035199.0}, {"date": "2018-06-05", "close": 30.9578, "volume": 1372348.0}, {"date": "2018-06-06", "close": 31.8426, "volume": 1355058.0}, {"date": "2018-06-07", "close": 31.6755, "volume": 1914947.0}, {"date": "2018-06-08", "close": 31.469, "volume": 1233988.0}, {"date": "2018-06-11", "close": 31.4592, "volume": 1653659.0}, {"date": "2018-06-12", "close": 32.1179, "volume": 1251319.0}, {"date": "2018-06-13", "close": 31.9409, "volume": 580511.0}, {"date": "2018-06-14", "close": 32.8159, "volume": 909795.0}, {"date": "2018-06-15", "close": 33.9956, "volume": 1304125.0}, {"date": "2018-06-18", "close": 33.1894, "volume": 1576823.0}, {"date": "2018-06-19", "close": 32.924, "volume": 979262.0}, {"date": "2018-06-20", "close": 33.5139, "volume": 839677.0}, {"date": "2018-06-21", "close": 33.0715, "volume": 806480.0}, {"date": "2018-06-22", "close": 34.7231, "volume": 2219981.0}, {"date": "2018-06-25", "close": 35.3326, "volume": 968559.0}, {"date": "2018-06-26", "close": 35.4604, "volume": 1554126.0}, {"date": "2018-06-27", "close": 35.598, "volume": 1600998.0}, {"date": "2018-06-28", "close": 36.4042, "volume": 1533168.0}, {"date": "2018-06-29", "close": 36.5025, "volume": 1334090.0}, {"date": "2018-07-02", "close": 36.9252, "volume": 1349180.0}, {"date": "2018-07-03", "close": 37.289, "volume": 507686.0}, {"date": "2018-07-05", "close": 36.9744, "volume": 759328.0}, {"date": "2018-07-06", "close": 37.987, "volume": 817345.0}, {"date": "2018-07-09", "close": 38.0263, "volume": 830858.0}, {"date": "2018-07-10", "close": 38.4195, "volume": 1423333.0}, {"date": "2018-07-11", "close": 36.6205, "volume": 1408845.0}, {"date": "2018-07-12", "close": 36.7483, "volume": 819125.0}, {"date": "2018-07-13", "close": 37.7019, "volume": 724512.0}, {"date": "2018-07-16", "close": 37.4069, "volume": 573825.0}, {"date": "2018-07-17", "close": 37.8493, "volume": 606912.0}, {"date": "2018-07-18", "close": 37.5446, "volume": 356508.0}, {"date": "2018-07-19", "close": 37.3873, "volume": 322860.0}, {"date": "2018-07-20", "close": 37.5446, "volume": 314286.0}, {"date": "2018-07-23", "close": 36.0011, "volume": 879213.0}, {"date": "2018-07-24", "close": 35.4506, "volume": 982858.0}, {"date": "2018-07-25", "close": 34.7427, "volume": 920547.0}, {"date": "2018-07-26", "close": 35.5587, "volume": 1005227.0}, {"date": "2018-07-27", "close": 33.8579, "volume": 924083.0}, {"date": "2018-07-30", "close": 34.202, "volume": 561306.0}, {"date": "2018-07-31", "close": 34.6543, "volume": 870226.0}, {"date": "2018-08-01", "close": 34.4773, "volume": 763111.0}, {"date": "2018-08-02", "close": 34.1922, "volume": 726225.0}, {"date": "2018-08-03", "close": 34.379, "volume": 515309.0}, {"date": "2018-08-06", "close": 34.6543, "volume": 626506.0}, {"date": "2018-08-07", "close": 34.8017, "volume": 627115.0}, {"date": "2018-08-08", "close": 33.6515, "volume": 4131171.0}, {"date": "2018-08-09", "close": 34.497, "volume": 970907.0}, {"date": "2018-08-10", "close": 35.2933, "volume": 1326156.0}, {"date": "2018-08-13", "close": 34.9, "volume": 1261329.0}, {"date": "2018-08-14", "close": 35.7455, "volume": 1692659.0}, {"date": "2018-08-15", "close": 35.1753, "volume": 1403057.0}, {"date": "2018-08-16", "close": 34.3888, "volume": 932457.0}, {"date": "2018-08-17", "close": 34.5559, "volume": 614819.0}, {"date": "2018-08-20", "close": 34.8705, "volume": 632225.0}, {"date": "2018-08-21", "close": 35.3228, "volume": 976408.0}, {"date": "2018-08-22", "close": 35.4604, "volume": 578881.0}, {"date": "2018-08-23", "close": 35.7062, "volume": 682994.0}, {"date": "2018-08-24", "close": 36.1486, "volume": 600728.0}, {"date": "2018-08-27", "close": 36.5221, "volume": 938420.0}, {"date": "2018-08-28", "close": 36.6205, "volume": 655974.0}, {"date": "2018-08-29", "close": 36.5811, "volume": 595569.0}, {"date": "2018-08-30", "close": 36.4632, "volume": 634077.0}, {"date": "2018-08-31", "close": 36.3354, "volume": 798793.0}, {"date": "2018-09-04", "close": 36.4238, "volume": 1252589.0}, {"date": "2018-09-05", "close": 36.3747, "volume": 791178.0}, {"date": "2018-09-06", "close": 35.3424, "volume": 937831.0}, {"date": "2018-09-07", "close": 34.5265, "volume": 1019260.0}, {"date": "2018-09-10", "close": 34.4085, "volume": 1233816.0}, {"date": "2018-09-11", "close": 34.6149, "volume": 2496407.0}, {"date": "2018-09-12", "close": 34.8509, "volume": 4266094.0}, {"date": "2018-09-13", "close": 35.1655, "volume": 1625565.0}, {"date": "2018-09-14", "close": 35.3031, "volume": 895755.0}, {"date": "2018-09-17", "close": 35.4702, "volume": 631426.0}, {"date": "2018-09-18", "close": 38.0951, "volume": 2728797.0}, {"date": "2018-09-19", "close": 37.1022, "volume": 883979.0}, {"date": "2018-09-20", "close": 36.9547, "volume": 751389.0}, {"date": "2018-09-21", "close": 36.7777, "volume": 794473.0}, {"date": "2018-09-24", "close": 35.9913, "volume": 841902.0}, {"date": "2018-09-25", "close": 36.0994, "volume": 609449.0}, {"date": "2018-09-26", "close": 36.1879, "volume": 1137706.0}, {"date": "2018-09-27", "close": 36.3059, "volume": 678036.0}, {"date": "2018-09-28", "close": 36.5615, "volume": 857399.0}, {"date": "2018-10-01", "close": 36.2076, "volume": 1242986.0}, {"date": "2018-10-02", "close": 36.3648, "volume": 612794.0}, {"date": "2018-10-03", "close": 36.1486, "volume": 344476.0}, {"date": "2018-10-04", "close": 35.1458, "volume": 638928.0}, {"date": "2018-10-05", "close": 34.959, "volume": 877863.0}, {"date": "2018-10-08", "close": 34.6248, "volume": 500396.0}, {"date": "2018-10-09", "close": 34.4871, "volume": 612907.0}, {"date": "2018-10-10", "close": 32.8159, "volume": 1005006.0}, {"date": "2018-10-11", "close": 32.226, "volume": 824996.0}, {"date": "2018-10-12", "close": 32.3636, "volume": 1397117.0}, {"date": "2018-10-15", "close": 32.5013, "volume": 1409548.0}, {"date": "2018-10-16", "close": 33.4254, "volume": 2296945.0}, {"date": "2018-10-17", "close": 33.9563, "volume": 1877792.0}, {"date": "2018-10-18", "close": 33.2779, "volume": 958271.0}, {"date": "2018-10-19", "close": 33.2877, "volume": 926371.0}, {"date": "2018-10-22", "close": 33.2681, "volume": 1492452.0}, {"date": "2018-10-23", "close": 32.6586, "volume": 1103347.0}, {"date": "2018-10-24", "close": 31.8131, "volume": 2296297.0}, {"date": "2018-10-25", "close": 32.2162, "volume": 1434240.0}, {"date": "2018-10-26", "close": 31.0758, "volume": 1315442.0}, {"date": "2018-10-29", "close": 30.653, "volume": 1149230.0}, {"date": "2018-10-30", "close": 31.7344, "volume": 858398.0}, {"date": "2018-10-31", "close": 32.5209, "volume": 1077420.0}, {"date": "2018-11-01", "close": 33.2681, "volume": 684686.0}, {"date": "2018-11-02", "close": 33.3762, "volume": 834577.0}, {"date": "2018-11-05", "close": 33.1108, "volume": 1365429.0}, {"date": "2018-11-06", "close": 33.2189, "volume": 1024398.0}, {"date": "2018-11-07", "close": 33.5237, "volume": 1143218.0}, {"date": "2018-11-08", "close": 33.4844, "volume": 738352.0}, {"date": "2018-11-09", "close": 32.108, "volume": 1900201.0}, {"date": "2018-11-12", "close": 31.2232, "volume": 1231989.0}, {"date": "2018-11-13", "close": 31.8033, "volume": 1353363.0}, {"date": "2018-11-14", "close": 31.3117, "volume": 1037717.0}, {"date": "2018-11-15", "close": 31.6165, "volume": 1393366.0}, {"date": "2018-11-16", "close": 31.0954, "volume": 1027916.0}, {"date": "2018-11-19", "close": 29.3652, "volume": 1287825.0}, {"date": "2018-11-20", "close": 28.5099, "volume": 5413670.0}, {"date": "2018-11-21", "close": 28.9031, "volume": 1727205.0}, {"date": "2018-11-23", "close": 29.2374, "volume": 414217.0}, {"date": "2018-11-26", "close": 30.1418, "volume": 1049778.0}, {"date": "2018-11-27", "close": 29.7388, "volume": 1323643.0}, {"date": "2018-11-28", "close": 30.2303, "volume": 1184630.0}, {"date": "2018-11-29", "close": 29.8666, "volume": 1621760.0}, {"date": "2018-11-30", "close": 29.316, "volume": 2073668.0}, {"date": "2018-12-03", "close": 30.7907, "volume": 1182116.0}, {"date": "2018-12-04", "close": 29.434, "volume": 2042539.0}, {"date": "2018-12-06", "close": 30.0533, "volume": 1629525.0}, {"date": "2018-12-07", "close": 31.8328, "volume": 2564035.0}, {"date": "2018-12-10", "close": 31.0364, "volume": 1299605.0}, {"date": "2018-12-11", "close": 31.1937, "volume": 693995.0}, {"date": "2018-12-12", "close": 31.8524, "volume": 851715.0}, {"date": "2018-12-13", "close": 31.3215, "volume": 1170177.0}, {"date": "2018-12-14", "close": 30.8103, "volume": 1164760.0}, {"date": "2018-12-17", "close": 30.0927, "volume": 1024017.0}, {"date": "2018-12-18", "close": 30.1517, "volume": 1289784.0}, {"date": "2018-12-19", "close": 29.4832, "volume": 1194579.0}, {"date": "2018-12-20", "close": 28.736, "volume": 1121686.0}, {"date": "2018-12-21", "close": 27.8905, "volume": 1697072.0}, {"date": "2018-12-24", "close": 27.3203, "volume": 279516.0}, {"date": "2018-12-26", "close": 28.6967, "volume": 523384.0}, {"date": "2018-12-27", "close": 28.9228, "volume": 1189850.0}, {"date": "2018-12-28", "close": 29.2374, "volume": 845880.0}, {"date": "2018-12-31", "close": 30.1812, "volume": 966055.0}, {"date": "2019-01-02", "close": 30.4368, "volume": 1024883.0}, {"date": "2019-01-03", "close": 30.3188, "volume": 740803.0}, {"date": "2019-01-04", "close": 31.1053, "volume": 773170.0}, {"date": "2019-01-07", "close": 31.5477, "volume": 1520136.0}, {"date": "2019-01-08", "close": 31.5083, "volume": 612418.0}, {"date": "2019-01-09", "close": 31.528, "volume": 1002076.0}, {"date": "2019-01-10", "close": 31.646, "volume": 1401453.0}, {"date": "2019-01-11", "close": 31.6656, "volume": 773619.0}, {"date": "2019-01-14", "close": 30.6629, "volume": 1010579.0}, {"date": "2019-01-15", "close": 30.9086, "volume": 1099265.0}, {"date": "2019-01-16", "close": 30.7317, "volume": 1427729.0}, {"date": "2019-01-17", "close": 30.8202, "volume": 1777722.0}, {"date": "2019-01-18", "close": 31.4985, "volume": 4061862.0}, {"date": "2019-01-22", "close": 30.4663, "volume": 957740.0}, {"date": "2019-01-23", "close": 30.2598, "volume": 1388079.0}, {"date": "2019-01-24", "close": 29.9944, "volume": 1624722.0}, {"date": "2019-01-25", "close": 30.7219, "volume": 616110.0}, {"date": "2019-01-28", "close": 31.2921, "volume": 1223510.0}, {"date": "2019-01-29", "close": 30.5252, "volume": 1191070.0}, {"date": "2019-01-30", "close": 29.9157, "volume": 1194648.0}, {"date": "2019-01-31", "close": 30.8398, "volume": 2220207.0}, {"date": "2019-02-01", "close": 31.1053, "volume": 1731764.0}, {"date": "2019-02-04", "close": 31.3805, "volume": 1008489.0}, {"date": "2019-02-05", "close": 31.3805, "volume": 785399.0}, {"date": "2019-02-06", "close": 30.2205, "volume": 1550498.0}, {"date": "2019-02-07", "close": 30.8792, "volume": 936309.0}, {"date": "2019-02-08", "close": 30.6039, "volume": 618868.0}, {"date": "2019-02-11", "close": 30.0042, "volume": 595333.0}, {"date": "2019-02-12", "close": 30.7907, "volume": 1241003.0}, {"date": "2019-02-13", "close": 30.3974, "volume": 461659.0}, {"date": "2019-02-14", "close": 30.5842, "volume": 953921.0}, {"date": "2019-02-15", "close": 30.8988, "volume": 1208230.0}, {"date": "2019-02-19", "close": 30.1812, "volume": 973491.0}, {"date": "2019-02-20", "close": 31.0758, "volume": 1601794.0}, {"date": "2019-02-21", "close": 30.7808, "volume": 979437.0}, {"date": "2019-02-22", "close": 31.6361, "volume": 1420871.0}, {"date": "2019-02-25", "close": 30.9381, "volume": 790725.0}, {"date": "2019-02-26", "close": 30.8693, "volume": 462330.0}, {"date": "2019-02-27", "close": 30.4761, "volume": 1922088.0}, {"date": "2019-02-28", "close": 30.5941, "volume": 2692276.0}, {"date": "2019-03-01", "close": 33.0223, "volume": 1187370.0}, {"date": "2019-03-04", "close": 33.3074, "volume": 2003721.0}, {"date": "2019-03-05", "close": 32.5996, "volume": 1480508.0}, {"date": "2019-03-06", "close": 33.3664, "volume": 2004909.0}, {"date": "2019-03-07", "close": 32.8945, "volume": 819536.0}, {"date": "2019-03-08", "close": 32.2555, "volume": 1463466.0}, {"date": "2019-03-11", "close": 33.9759, "volume": 1845773.0}, {"date": "2019-03-12", "close": 34.6248, "volume": 1700219.0}, {"date": "2019-03-13", "close": 34.2119, "volume": 1135057.0}, {"date": "2019-03-14", "close": 34.1922, "volume": 803748.0}, {"date": "2019-03-15", "close": 34.3888, "volume": 1203934.0}, {"date": "2019-03-18", "close": 34.2905, "volume": 1088390.0}, {"date": "2019-03-19", "close": 33.8874, "volume": 1296343.0}, {"date": "2019-03-20", "close": 33.9366, "volume": 922321.0}, {"date": "2019-03-21", "close": 34.6837, "volume": 905701.0}, {"date": "2019-03-22", "close": 33.563, "volume": 784969.0}, {"date": "2019-03-25", "close": 33.2976, "volume": 735829.0}, {"date": "2019-03-26", "close": 33.8678, "volume": 664501.0}, {"date": "2019-03-27", "close": 34.6837, "volume": 864184.0}, {"date": "2019-03-28", "close": 34.4871, "volume": 602523.0}, {"date": "2019-03-29", "close": 34.4576, "volume": 1083940.0}, {"date": "2019-04-01", "close": 35.077, "volume": 668825.0}, {"date": "2019-04-02", "close": 34.6149, "volume": 785154.0}, {"date": "2019-04-03", "close": 35.1065, "volume": 810775.0}, {"date": "2019-04-04", "close": 35.3719, "volume": 1357352.0}, {"date": "2019-04-05", "close": 36.2764, "volume": 526196.0}, {"date": "2019-04-08", "close": 36.0011, "volume": 463323.0}, {"date": "2019-04-09", "close": 36.3943, "volume": 862128.0}, {"date": "2019-04-10", "close": 36.5516, "volume": 633145.0}, {"date": "2019-04-11", "close": 37.1218, "volume": 584082.0}, {"date": "2019-04-12", "close": 36.9056, "volume": 728734.0}, {"date": "2019-04-15", "close": 37.2201, "volume": 1118839.0}, {"date": "2019-04-16", "close": 36.9645, "volume": 734468.0}, {"date": "2019-04-17", "close": 36.8761, "volume": 685722.0}, {"date": "2019-04-18", "close": 37.0137, "volume": 532167.0}, {"date": "2019-04-22", "close": 36.8662, "volume": 397516.0}, {"date": "2019-04-23", "close": 37.2988, "volume": 510485.0}, {"date": "2019-04-24", "close": 36.9645, "volume": 306750.0}, {"date": "2019-04-25", "close": 36.6598, "volume": 398668.0}, {"date": "2019-04-26", "close": 37.7019, "volume": 398959.0}, {"date": "2019-04-29", "close": 37.8985, "volume": 200266.0}, {"date": "2019-04-30", "close": 38.1541, "volume": 700329.0}, {"date": "2019-05-01", "close": 37.3676, "volume": 913930.0}, {"date": "2019-05-02", "close": 38.0165, "volume": 565965.0}, {"date": "2019-05-03", "close": 38.4588, "volume": 799204.0}, {"date": "2019-05-06", "close": 37.8887, "volume": 386317.0}, {"date": "2019-05-07", "close": 37.1612, "volume": 643762.0}, {"date": "2019-05-08", "close": 37.0432, "volume": 700134.0}, {"date": "2019-05-09", "close": 38.5473, "volume": 1100752.0}, {"date": "2019-05-10", "close": 37.869, "volume": 1456579.0}, {"date": "2019-05-13", "close": 36.5615, "volume": 1164227.0}, {"date": "2019-05-14", "close": 36.8564, "volume": 871291.0}, {"date": "2019-05-15", "close": 36.9252, "volume": 683309.0}, {"date": "2019-05-16", "close": 37.5937, "volume": 629689.0}, {"date": "2019-05-17", "close": 37.3676, "volume": 1065984.0}, {"date": "2019-05-20", "close": 37.7215, "volume": 492668.0}, {"date": "2019-05-21", "close": 37.6822, "volume": 666305.0}, {"date": "2019-05-22", "close": 37.4659, "volume": 266622.0}, {"date": "2019-05-23", "close": 37.1317, "volume": 331662.0}, {"date": "2019-05-24", "close": 37.4954, "volume": 575169.0}, {"date": "2019-05-28", "close": 37.0334, "volume": 907357.0}, {"date": "2019-05-29", "close": 36.9056, "volume": 451708.0}, {"date": "2019-05-30", "close": 35.893, "volume": 996167.0}, {"date": "2019-05-31", "close": 36.6991, "volume": 1259360.0}, {"date": "2019-06-03", "close": 36.1879, "volume": 566983.0}, {"date": "2019-06-04", "close": 36.8072, "volume": 948881.0}, {"date": "2019-06-05", "close": 36.6598, "volume": 880456.0}, {"date": "2019-06-06", "close": 37.5544, "volume": 583320.0}, {"date": "2019-06-07", "close": 37.4757, "volume": 702825.0}, {"date": "2019-06-10", "close": 37.2103, "volume": 316964.0}, {"date": "2019-06-11", "close": 36.6303, "volume": 661210.0}, {"date": "2019-06-12", "close": 36.3059, "volume": 408961.0}, {"date": "2019-06-13", "close": 36.6303, "volume": 233001.0}, {"date": "2019-06-14", "close": 35.9225, "volume": 685388.0}, {"date": "2019-06-17", "close": 36.7679, "volume": 597003.0}, {"date": "2019-06-18", "close": 36.4828, "volume": 894147.0}, {"date": "2019-06-19", "close": 37.0235, "volume": 1239357.0}, {"date": "2019-06-20", "close": 37.1612, "volume": 2100765.0}, {"date": "2019-06-21", "close": 37.2595, "volume": 596593.0}, {"date": "2019-06-24", "close": 36.5811, "volume": 434128.0}, {"date": "2019-06-25", "close": 35.8733, "volume": 876038.0}, {"date": "2019-06-26", "close": 35.3621, "volume": 856571.0}, {"date": "2019-06-27", "close": 35.6079, "volume": 706216.0}, {"date": "2019-06-28", "close": 36.7777, "volume": 1561256.0}, {"date": "2019-07-01", "close": 36.7089, "volume": 686401.0}, {"date": "2019-07-02", "close": 36.4533, "volume": 728769.0}, {"date": "2019-07-03", "close": 36.6696, "volume": 420286.0}, {"date": "2019-07-05", "close": 36.7089, "volume": 391011.0}, {"date": "2019-07-08", "close": 36.296, "volume": 337161.0}, {"date": "2019-07-09", "close": 36.7876, "volume": 458049.0}, {"date": "2019-07-10", "close": 37.928, "volume": 789414.0}, {"date": "2019-07-11", "close": 37.6822, "volume": 411881.0}, {"date": "2019-07-12", "close": 37.7215, "volume": 543878.0}, {"date": "2019-07-15", "close": 37.9476, "volume": 276073.0}, {"date": "2019-07-16", "close": 38.0459, "volume": 593179.0}, {"date": "2019-07-17", "close": 38.0754, "volume": 523068.0}, {"date": "2019-07-18", "close": 38.3409, "volume": 566999.0}, {"date": "2019-07-19", "close": 37.8788, "volume": 1097369.0}, {"date": "2019-07-22", "close": 38.0459, "volume": 379801.0}, {"date": "2019-07-23", "close": 38.2032, "volume": 376152.0}, {"date": "2019-07-24", "close": 38.2622, "volume": 318988.0}, {"date": "2019-07-25", "close": 38.2917, "volume": 624872.0}, {"date": "2019-07-26", "close": 39.0389, "volume": 606891.0}, {"date": "2019-07-29", "close": 38.7341, "volume": 486110.0}, {"date": "2019-07-30", "close": 38.8423, "volume": 855862.0}, {"date": "2019-07-31", "close": 38.7145, "volume": 873810.0}, {"date": "2019-08-01", "close": 39.0979, "volume": 1079713.0}, {"date": "2019-08-02", "close": 38.8029, "volume": 712190.0}, {"date": "2019-08-05", "close": 37.1612, "volume": 791652.0}, {"date": "2019-08-06", "close": 38.1934, "volume": 1103045.0}, {"date": "2019-08-07", "close": 38.8226, "volume": 909625.0}, {"date": "2019-08-08", "close": 40.3857, "volume": 1044866.0}, {"date": "2019-08-09", "close": 40.3759, "volume": 1175138.0}, {"date": "2019-08-12", "close": 39.2158, "volume": 1054056.0}, {"date": "2019-08-13", "close": 39.8057, "volume": 813632.0}, {"date": "2019-08-14", "close": 39.3535, "volume": 708754.0}, {"date": "2019-08-15", "close": 39.8057, "volume": 665551.0}, {"date": "2019-08-16", "close": 40.1399, "volume": 644471.0}, {"date": "2019-08-19", "close": 40.3169, "volume": 623608.0}, {"date": "2019-08-20", "close": 40.7003, "volume": 792232.0}, {"date": "2019-08-21", "close": 40.602, "volume": 1082993.0}, {"date": "2019-08-22", "close": 39.7762, "volume": 861815.0}, {"date": "2019-08-23", "close": 38.9209, "volume": 434558.0}, {"date": "2019-08-26", "close": 39.7762, "volume": 628871.0}, {"date": "2019-08-27", "close": 39.3141, "volume": 605709.0}, {"date": "2019-08-28", "close": 39.029, "volume": 600083.0}, {"date": "2019-08-29", "close": 39.8843, "volume": 616448.0}, {"date": "2019-08-30", "close": 41.0346, "volume": 997617.0}, {"date": "2019-09-03", "close": 41.3295, "volume": 692776.0}, {"date": "2019-09-04", "close": 41.5359, "volume": 618997.0}, {"date": "2019-09-05", "close": 41.9489, "volume": 262573.0}, {"date": "2019-09-06", "close": 42.0668, "volume": 387012.0}, {"date": "2019-09-09", "close": 42.2438, "volume": 1073855.0}, {"date": "2019-09-10", "close": 41.0641, "volume": 825978.0}, {"date": "2019-09-11", "close": 41.4081, "volume": 406205.0}, {"date": "2019-09-12", "close": 41.821, "volume": 228765.0}, {"date": "2019-09-13", "close": 41.6244, "volume": 264236.0}, {"date": "2019-09-16", "close": 41.1427, "volume": 581454.0}, {"date": "2019-09-17", "close": 41.7522, "volume": 610665.0}, {"date": "2019-09-18", "close": 41.182, "volume": 622654.0}, {"date": "2019-09-19", "close": 40.5037, "volume": 610263.0}, {"date": "2019-09-20", "close": 41.4278, "volume": 1188569.0}, {"date": "2019-09-23", "close": 41.3688, "volume": 391025.0}, {"date": "2019-09-24", "close": 40.8576, "volume": 409418.0}, {"date": "2019-09-25", "close": 40.6708, "volume": 377209.0}, {"date": "2019-09-26", "close": 40.5922, "volume": 473385.0}, {"date": "2019-09-27", "close": 40.1203, "volume": 540315.0}, {"date": "2019-09-30", "close": 40.8871, "volume": 880409.0}, {"date": "2019-10-01", "close": 39.6091, "volume": 674002.0}, {"date": "2019-10-02", "close": 39.3731, "volume": 709754.0}, {"date": "2019-10-03", "close": 40.3169, "volume": 890726.0}, {"date": "2019-10-04", "close": 40.9166, "volume": 523843.0}, {"date": "2019-10-07", "close": 40.8478, "volume": 670006.0}, {"date": "2019-10-08", "close": 40.1596, "volume": 950408.0}, {"date": "2019-10-09", "close": 40.2874, "volume": 472095.0}, {"date": "2019-10-10", "close": 40.2579, "volume": 276708.0}, {"date": "2019-10-11", "close": 40.6905, "volume": 545034.0}, {"date": "2019-10-14", "close": 40.4152, "volume": 360127.0}, {"date": "2019-10-15", "close": 40.3661, "volume": 893239.0}, {"date": "2019-10-16", "close": 40.2383, "volume": 1071009.0}, {"date": "2019-10-17", "close": 40.8085, "volume": 615471.0}, {"date": "2019-10-18", "close": 40.7495, "volume": 419949.0}, {"date": "2019-10-21", "close": 40.8379, "volume": 628795.0}, {"date": "2019-10-22", "close": 40.8478, "volume": 487842.0}, {"date": "2019-10-23", "close": 40.8085, "volume": 496374.0}, {"date": "2019-10-24", "close": 40.7888, "volume": 581921.0}, {"date": "2019-10-25", "close": 40.7101, "volume": 1161499.0}, {"date": "2019-10-28", "close": 41.4868, "volume": 1236694.0}, {"date": "2019-10-29", "close": 40.5725, "volume": 687439.0}, {"date": "2019-10-30", "close": 40.8478, "volume": 898989.0}, {"date": "2019-10-31", "close": 41.7817, "volume": 986427.0}, {"date": "2019-11-01", "close": 41.2509, "volume": 977328.0}, {"date": "2019-11-04", "close": 40.4447, "volume": 519807.0}, {"date": "2019-11-05", "close": 40.7986, "volume": 661345.0}, {"date": "2019-11-06", "close": 39.7369, "volume": 745605.0}, {"date": "2019-11-07", "close": 39.1568, "volume": 792978.0}, {"date": "2019-11-08", "close": 39.1863, "volume": 1364420.0}, {"date": "2019-11-11", "close": 41.8899, "volume": 1415528.0}, {"date": "2019-11-12", "close": 42.4207, "volume": 1042277.0}, {"date": "2019-11-13", "close": 42.2487, "volume": 994661.0}, {"date": "2019-11-14", "close": 42.2438, "volume": 630671.0}, {"date": "2019-11-15", "close": 42.8336, "volume": 614423.0}, {"date": "2019-11-18", "close": 43.5021, "volume": 784563.0}, {"date": "2019-11-19", "close": 44.1608, "volume": 618499.0}, {"date": "2019-11-20", "close": 44.0134, "volume": 772434.0}, {"date": "2019-11-21", "close": 43.0106, "volume": 501697.0}, {"date": "2019-11-22", "close": 43.1876, "volume": 570320.0}, {"date": "2019-11-25", "close": 44.1707, "volume": 770028.0}, {"date": "2019-11-26", "close": 44.5934, "volume": 857518.0}, {"date": "2019-11-27", "close": 44.731, "volume": 432148.0}, {"date": "2019-11-29", "close": 44.328, "volume": 236057.0}, {"date": "2019-12-02", "close": 43.63, "volume": 1150445.0}, {"date": "2019-12-03", "close": 43.7184, "volume": 836523.0}, {"date": "2019-12-04", "close": 43.5415, "volume": 1229992.0}, {"date": "2019-12-05", "close": 44.2198, "volume": 654161.0}, {"date": "2019-12-06", "close": 44.1707, "volume": 547381.0}, {"date": "2019-12-09", "close": 44.0429, "volume": 846194.0}, {"date": "2019-12-10", "close": 44.2001, "volume": 512445.0}, {"date": "2019-12-11", "close": 44.4066, "volume": 328446.0}, {"date": "2019-12-12", "close": 43.2957, "volume": 621760.0}, {"date": "2019-12-13", "close": 43.1089, "volume": 943409.0}, {"date": "2019-12-16", "close": 43.1187, "volume": 838135.0}, {"date": "2019-12-17", "close": 43.394, "volume": 944611.0}, {"date": "2019-12-18", "close": 43.2662, "volume": 1251046.0}, {"date": "2019-12-19", "close": 45.3897, "volume": 1210096.0}, {"date": "2019-12-20", "close": 45.1832, "volume": 793305.0}, {"date": "2019-12-23", "close": 45.0554, "volume": 301021.0}, {"date": "2019-12-24", "close": 45.1243, "volume": 114491.0}, {"date": "2019-12-26", "close": 45.1931, "volume": 249388.0}, {"date": "2019-12-27", "close": 45.1931, "volume": 306579.0}, {"date": "2019-12-30", "close": 44.731, "volume": 266331.0}, {"date": "2019-12-31", "close": 45.1882, "volume": 688296.0}, {"date": "2020-01-02", "close": 45.3995, "volume": 1572037.0}, {"date": "2020-01-03", "close": 45.2422, "volume": 545938.0}, {"date": "2020-01-06", "close": 45.3504, "volume": 1173081.0}, {"date": "2020-01-07", "close": 44.7015, "volume": 866804.0}, {"date": "2020-01-08", "close": 44.3968, "volume": 1403256.0}, {"date": "2020-01-09", "close": 44.9178, "volume": 762415.0}, {"date": "2020-01-10", "close": 44.8785, "volume": 503712.0}, {"date": "2020-01-13", "close": 44.8293, "volume": 552145.0}, {"date": "2020-01-14", "close": 45.9402, "volume": 1559920.0}, {"date": "2020-01-15", "close": 46.1958, "volume": 1122427.0}, {"date": "2020-01-16", "close": 46.9233, "volume": 1938726.0}, {"date": "2020-01-17", "close": 47.2379, "volume": 1083876.0}, {"date": "2020-01-21", "close": 47.5132, "volume": 847714.0}, {"date": "2020-01-22", "close": 47.7098, "volume": 687081.0}, {"date": "2020-01-23", "close": 46.9332, "volume": 1277450.0}, {"date": "2020-01-24", "close": 46.4318, "volume": 1044812.0}, {"date": "2020-01-27", "close": 46.304, "volume": 1177076.0}, {"date": "2020-01-28", "close": 46.2401, "volume": 1378217.0}, {"date": "2020-01-29", "close": 46.245, "volume": 663686.0}, {"date": "2020-01-30", "close": 46.5792, "volume": 1259494.0}, {"date": "2020-01-31", "close": 45.9992, "volume": 1038371.0}, {"date": "2020-02-03", "close": 45.8321, "volume": 938030.0}, {"date": "2020-02-04", "close": 46.6186, "volume": 867980.0}, {"date": "2020-02-05", "close": 46.363, "volume": 854512.0}, {"date": "2020-02-06", "close": 46.5989, "volume": 870136.0}, {"date": "2020-02-07", "close": 45.8518, "volume": 458003.0}, {"date": "2020-02-10", "close": 46.5989, "volume": 585094.0}, {"date": "2020-02-11", "close": 46.7759, "volume": 877819.0}, {"date": "2020-02-12", "close": 46.2942, "volume": 1118941.0}, {"date": "2020-02-13", "close": 46.3925, "volume": 1588977.0}, {"date": "2020-02-14", "close": 46.0582, "volume": 669458.0}, {"date": "2020-02-18", "close": 45.7043, "volume": 491814.0}, {"date": "2020-02-19", "close": 46.127, "volume": 589662.0}, {"date": "2020-02-20", "close": 46.0189, "volume": 820382.0}, {"date": "2020-02-21", "close": 45.5863, "volume": 697494.0}, {"date": "2020-02-24", "close": 44.6524, "volume": 970575.0}, {"date": "2020-02-25", "close": 42.234, "volume": 1717672.0}, {"date": "2020-02-26", "close": 39.1175, "volume": 2827143.0}, {"date": "2020-02-27", "close": 37.633, "volume": 2474040.0}, {"date": "2020-02-28", "close": 38.3999, "volume": 3073433.0}, {"date": "2020-03-02", "close": 37.1612, "volume": 2428990.0}, {"date": "2020-03-03", "close": 37.0628, "volume": 1915744.0}, {"date": "2020-03-04", "close": 37.4463, "volume": 1128178.0}, {"date": "2020-03-05", "close": 34.7919, "volume": 1784429.0}, {"date": "2020-03-06", "close": 34.4773, "volume": 2162184.0}, {"date": "2020-03-09", "close": 29.4537, "volume": 2583685.0}, {"date": "2020-03-10", "close": 31.2921, "volume": 6132152.0}, {"date": "2020-03-11", "close": 28.1265, "volume": 4013914.0}, {"date": "2020-03-12", "close": 25.1084, "volume": 5961610.0}, {"date": "2020-03-13", "close": 27.0254, "volume": 2279095.0}, {"date": "2020-03-16", "close": 20.1634, "volume": 2278350.0}, {"date": "2020-03-17", "close": 21.7757, "volume": 4174988.0}, {"date": "2020-03-18", "close": 20.3502, "volume": 4332921.0}, {"date": "2020-03-19", "close": 23.6042, "volume": 2038488.0}, {"date": "2020-03-20", "close": 22.6113, "volume": 3026810.0}, {"date": "2020-03-23", "close": 21.0875, "volume": 2547682.0}, {"date": "2020-03-24", "close": 23.4764, "volume": 2192425.0}, {"date": "2020-03-25", "close": 24.8233, "volume": 3066521.0}, {"date": "2020-03-26", "close": 26.5535, "volume": 1930033.0}, {"date": "2020-03-27", "close": 26.8681, "volume": 1598011.0}, {"date": "2020-03-30", "close": 26.1308, "volume": 1643398.0}, {"date": "2020-03-31", "close": 26.7698, "volume": 2131407.0}, {"date": "2020-04-01", "close": 23.9483, "volume": 2003111.0}, {"date": "2020-04-02", "close": 24.1253, "volume": 1535052.0}, {"date": "2020-04-03", "close": 21.5004, "volume": 3194714.0}, {"date": "2020-04-06", "close": 22.4343, "volume": 2292581.0}, {"date": "2020-04-07", "close": 21.638, "volume": 3806034.0}, {"date": "2020-04-08", "close": 23.0733, "volume": 4621740.0}, {"date": "2020-04-09", "close": 24.4988, "volume": 4319728.0}, {"date": "2020-04-13", "close": 23.791, "volume": 2983063.0}, {"date": "2020-04-14", "close": 24.2678, "volume": 2077047.0}, {"date": "2020-04-15", "close": 23.152, "volume": 1339210.0}, {"date": "2020-04-16", "close": 21.8936, "volume": 2065264.0}, {"date": "2020-04-17", "close": 24.8528, "volume": 3600969.0}, {"date": "2020-04-20", "close": 25.4623, "volume": 1529049.0}, {"date": "2020-04-21", "close": 25.1673, "volume": 1866209.0}, {"date": "2020-04-22", "close": 25.364, "volume": 2342765.0}, {"date": "2020-04-23", "close": 27.0352, "volume": 6406517.0}, {"date": "2020-04-24", "close": 26.9762, "volume": 2635283.0}, {"date": "2020-04-27", "close": 29.0702, "volume": 2577796.0}, {"date": "2020-04-28", "close": 29.5225, "volume": 1739441.0}, {"date": "2020-04-29", "close": 31.5575, "volume": 2917657.0}, {"date": "2020-04-30", "close": 31.646, "volume": 3343468.0}, {"date": "2020-05-01", "close": 30.6825, "volume": 2328026.0}, {"date": "2020-05-04", "close": 31.2921, "volume": 2387112.0}, {"date": "2020-05-05", "close": 30.8693, "volume": 1225606.0}, {"date": "2020-05-06", "close": 30.7415, "volume": 1408816.0}, {"date": "2020-05-07", "close": 29.8371, "volume": 1746111.0}, {"date": "2020-05-08", "close": 30.191, "volume": 992922.0}, {"date": "2020-05-11", "close": 29.3947, "volume": 1062317.0}, {"date": "2020-05-12", "close": 28.8736, "volume": 2009024.0}, {"date": "2020-05-13", "close": 28.1461, "volume": 2500674.0}, {"date": "2020-05-14", "close": 29.6404, "volume": 1388157.0}, {"date": "2020-05-15", "close": 29.6798, "volume": 1140516.0}, {"date": "2020-05-18", "close": 32.3341, "volume": 1811917.0}, {"date": "2020-05-19", "close": 32.285, "volume": 1658938.0}, {"date": "2020-05-20", "close": 32.6192, "volume": 1157661.0}, {"date": "2020-05-21", "close": 31.6853, "volume": 955266.0}, {"date": "2020-05-22", "close": 32.3538, "volume": 999845.0}, {"date": "2020-05-26", "close": 32.8257, "volume": 1085726.0}, {"date": "2020-05-27", "close": 34.4085, "volume": 3556531.0}, {"date": "2020-05-28", "close": 33.6023, "volume": 1119745.0}, {"date": "2020-05-29", "close": 34.0644, "volume": 1253487.0}, {"date": "2020-06-01", "close": 34.4675, "volume": 829416.0}, {"date": "2020-06-02", "close": 35.3424, "volume": 1317744.0}, {"date": "2020-06-03", "close": 36.3059, "volume": 2195250.0}, {"date": "2020-06-04", "close": 35.7848, "volume": 1015452.0}, {"date": "2020-06-05", "close": 36.2862, "volume": 2658080.0}, {"date": "2020-06-08", "close": 37.5249, "volume": 2267104.0}, {"date": "2020-06-09", "close": 35.5489, "volume": 2015021.0}, {"date": "2020-06-10", "close": 36.3747, "volume": 1702919.0}, {"date": "2020-06-11", "close": 33.5139, "volume": 1503418.0}, {"date": "2020-06-12", "close": 35.6767, "volume": 1726548.0}, {"date": "2020-06-15", "close": 35.6963, "volume": 990726.0}, {"date": "2020-06-16", "close": 35.3621, "volume": 1010485.0}, {"date": "2020-06-17", "close": 34.2708, "volume": 1561581.0}, {"date": "2020-06-18", "close": 33.4155, "volume": 2531254.0}, {"date": "2020-06-19", "close": 32.5013, "volume": 1439367.0}, {"date": "2020-06-22", "close": 31.4493, "volume": 1707968.0}, {"date": "2020-06-23", "close": 31.8328, "volume": 1754122.0}, {"date": "2020-06-24", "close": 31.0168, "volume": 1646487.0}, {"date": "2020-06-25", "close": 30.8005, "volume": 1171161.0}, {"date": "2020-06-26", "close": 30.3286, "volume": 2421732.0}, {"date": "2020-06-29", "close": 31.6361, "volume": 2370123.0}, {"date": "2020-06-30", "close": 31.1741, "volume": 1272581.0}, {"date": "2020-07-01", "close": 32.0687, "volume": 2099340.0}, {"date": "2020-07-02", "close": 32.3538, "volume": 1280216.0}, {"date": "2020-07-06", "close": 31.9507, "volume": 1854662.0}, {"date": "2020-07-07", "close": 32.167, "volume": 2060877.0}, {"date": "2020-07-08", "close": 32.865, "volume": 1239052.0}, {"date": "2020-07-09", "close": 33.1403, "volume": 1467061.0}, {"date": "2020-07-10", "close": 33.7203, "volume": 1819316.0}, {"date": "2020-07-13", "close": 32.7274, "volume": 1020577.0}, {"date": "2020-07-14", "close": 34.1529, "volume": 1399521.0}, {"date": "2020-07-15", "close": 35.4899, "volume": 609308.0}, {"date": "2020-07-16", "close": 35.4407, "volume": 1830937.0}, {"date": "2020-07-17", "close": 35.1065, "volume": 505476.0}, {"date": "2020-07-20", "close": 34.841, "volume": 1147885.0}, {"date": "2020-07-21", "close": 34.5166, "volume": 614098.0}, {"date": "2020-07-22", "close": 34.6444, "volume": 635731.0}, {"date": "2020-07-23", "close": 34.3298, "volume": 1795640.0}, {"date": "2020-07-24", "close": 34.4871, "volume": 839835.0}, {"date": "2020-07-27", "close": 34.7526, "volume": 389655.0}, {"date": "2020-07-28", "close": 34.4675, "volume": 310779.0}, {"date": "2020-07-29", "close": 34.438, "volume": 818342.0}, {"date": "2020-07-30", "close": 34.9394, "volume": 816440.0}, {"date": "2020-07-31", "close": 34.841, "volume": 607311.0}, {"date": "2020-08-03", "close": 35.9618, "volume": 931599.0}, {"date": "2020-08-04", "close": 35.8143, "volume": 743945.0}, {"date": "2020-08-05", "close": 35.7357, "volume": 879564.0}, {"date": "2020-08-06", "close": 36.7483, "volume": 900295.0}, {"date": "2020-08-07", "close": 36.2469, "volume": 690879.0}, {"date": "2020-08-10", "close": 35.9814, "volume": 1346212.0}, {"date": "2020-08-11", "close": 37.3381, "volume": 1203182.0}, {"date": "2020-08-12", "close": 37.1612, "volume": 1251822.0}, {"date": "2020-08-13", "close": 36.8564, "volume": 785945.0}, {"date": "2020-08-14", "close": 36.8859, "volume": 416921.0}, {"date": "2020-08-17", "close": 37.1907, "volume": 684428.0}, {"date": "2020-08-18", "close": 36.5467, "volume": 921041.0}, {"date": "2020-08-19", "close": 36.7777, "volume": 559299.0}, {"date": "2020-08-20", "close": 37.4561, "volume": 815495.0}, {"date": "2020-08-21", "close": 37.4168, "volume": 1296370.0}, {"date": "2020-08-24", "close": 38.8816, "volume": 1032359.0}, {"date": "2020-08-25", "close": 39.4911, "volume": 1075494.0}, {"date": "2020-08-26", "close": 39.324, "volume": 2705857.0}, {"date": "2020-08-27", "close": 39.324, "volume": 2203439.0}, {"date": "2020-08-28", "close": 39.5698, "volume": 733179.0}, {"date": "2020-08-31", "close": 38.3212, "volume": 665753.0}, {"date": "2020-09-01", "close": 38.0361, "volume": 488691.0}, {"date": "2020-09-02", "close": 37.9378, "volume": 421347.0}, {"date": "2020-09-03", "close": 37.7412, "volume": 822037.0}, {"date": "2020-09-04", "close": 37.3381, "volume": 547473.0}, {"date": "2020-09-08", "close": 37.0137, "volume": 740598.0}, {"date": "2020-09-09", "close": 36.473, "volume": 492311.0}, {"date": "2020-09-10", "close": 36.0699, "volume": 614313.0}, {"date": "2020-09-11", "close": 35.9323, "volume": 934982.0}, {"date": "2020-09-14", "close": 36.6303, "volume": 622004.0}, {"date": "2020-09-15", "close": 36.3845, "volume": 459415.0}, {"date": "2020-09-16", "close": 36.6794, "volume": 806131.0}, {"date": "2020-09-17", "close": 36.4632, "volume": 1410619.0}, {"date": "2020-09-18", "close": 34.8804, "volume": 1382366.0}, {"date": "2020-09-21", "close": 34.5265, "volume": 848330.0}, {"date": "2020-09-22", "close": 34.4281, "volume": 610152.0}, {"date": "2020-09-23", "close": 34.2315, "volume": 953046.0}, {"date": "2020-09-24", "close": 34.4576, "volume": 880890.0}, {"date": "2020-09-25", "close": 34.7329, "volume": 599469.0}, {"date": "2020-09-28", "close": 35.1163, "volume": 738619.0}, {"date": "2020-09-29", "close": 34.7722, "volume": 617790.0}, {"date": "2020-09-30", "close": 35.657, "volume": 2297774.0}, {"date": "2020-10-01", "close": 36.5221, "volume": 1303745.0}, {"date": "2020-10-02", "close": 36.4435, "volume": 565180.0}, {"date": "2020-10-05", "close": 36.8564, "volume": 711986.0}, {"date": "2020-10-06", "close": 36.9056, "volume": 737536.0}, {"date": "2020-10-07", "close": 37.171, "volume": 1229562.0}, {"date": "2020-10-08", "close": 36.9547, "volume": 341670.0}, {"date": "2020-10-09", "close": 36.5418, "volume": 194742.0}, {"date": "2020-10-12", "close": 37.0235, "volume": 553083.0}, {"date": "2020-10-13", "close": 36.2076, "volume": 987250.0}, {"date": "2020-10-14", "close": 35.9421, "volume": 467561.0}, {"date": "2020-10-15", "close": 35.6767, "volume": 388078.0}, {"date": "2020-10-16", "close": 35.5685, "volume": 333360.0}, {"date": "2020-10-19", "close": 34.9295, "volume": 342739.0}, {"date": "2020-10-20", "close": 35.0868, "volume": 601396.0}, {"date": "2020-10-21", "close": 35.4506, "volume": 452635.0}, {"date": "2020-10-22", "close": 36.2272, "volume": 627319.0}, {"date": "2020-10-23", "close": 36.6303, "volume": 473711.0}, {"date": "2020-10-26", "close": 35.2146, "volume": 893522.0}, {"date": "2020-10-27", "close": 35.3916, "volume": 538275.0}, {"date": "2020-10-28", "close": 34.9099, "volume": 723169.0}, {"date": "2020-10-29", "close": 35.3817, "volume": 639842.0}, {"date": "2020-10-30", "close": 35.5194, "volume": 608331.0}, {"date": "2020-11-02", "close": 35.4997, "volume": 657202.0}, {"date": "2020-11-03", "close": 36.591, "volume": 612987.0}, {"date": "2020-11-04", "close": 37.9771, "volume": 538630.0}, {"date": "2020-11-05", "close": 38.5965, "volume": 1114664.0}, {"date": "2020-11-06", "close": 38.8324, "volume": 469495.0}, {"date": "2020-11-09", "close": 40.2383, "volume": 1991687.0}, {"date": "2020-11-10", "close": 40.4545, "volume": 1115728.0}, {"date": "2020-11-11", "close": 39.8254, "volume": 728176.0}, {"date": "2020-11-12", "close": 40.0908, "volume": 1291947.0}, {"date": "2020-11-13", "close": 40.9068, "volume": 654475.0}, {"date": "2020-11-16", "close": 41.2017, "volume": 731068.0}, {"date": "2020-11-17", "close": 41.7522, "volume": 1114899.0}, {"date": "2020-11-18", "close": 41.2853, "volume": 703518.0}, {"date": "2020-11-19", "close": 40.4349, "volume": 373105.0}, {"date": "2020-11-20", "close": 40.1006, "volume": 897699.0}, {"date": "2020-11-23", "close": 41.5163, "volume": 933722.0}, {"date": "2020-11-24", "close": 41.5851, "volume": 1236404.0}, {"date": "2020-11-25", "close": 41.6736, "volume": 806876.0}, {"date": "2020-11-27", "close": 41.8702, "volume": 1829264.0}, {"date": "2020-11-30", "close": 41.0739, "volume": 1121523.0}, {"date": "2020-12-01", "close": 42.2143, "volume": 2332177.0}, {"date": "2020-12-02", "close": 43.453, "volume": 1196502.0}, {"date": "2020-12-03", "close": 43.0991, "volume": 665218.0}, {"date": "2020-12-04", "close": 42.519, "volume": 680710.0}, {"date": "2020-12-07", "close": 43.1187, "volume": 756926.0}, {"date": "2020-12-08", "close": 43.0204, "volume": 673613.0}, {"date": "2020-12-09", "close": 42.4207, "volume": 499877.0}, {"date": "2020-12-10", "close": 42.2831, "volume": 907293.0}, {"date": "2020-12-11", "close": 42.0717, "volume": 794990.0}, {"date": "2020-12-14", "close": 41.939, "volume": 669366.0}, {"date": "2020-12-15", "close": 41.4966, "volume": 925854.0}, {"date": "2020-12-16", "close": 40.7593, "volume": 756298.0}, {"date": "2020-12-17", "close": 41.5556, "volume": 882159.0}, {"date": "2020-12-18", "close": 40.9559, "volume": 1420560.0}, {"date": "2020-12-21", "close": 40.1891, "volume": 1486261.0}, {"date": "2020-12-22", "close": 39.4518, "volume": 1145658.0}, {"date": "2020-12-23", "close": 40.5234, "volume": 598303.0}, {"date": "2020-12-24", "close": 40.9658, "volume": 97510.0}, {"date": "2020-12-28", "close": 42.4109, "volume": 610735.0}, {"date": "2020-12-29", "close": 42.4896, "volume": 1057613.0}, {"date": "2020-12-30", "close": 42.1061, "volume": 480442.0}, {"date": "2020-12-31", "close": 41.88, "volume": 1887281.0}, {"date": "2021-01-04", "close": 40.1793, "volume": 1160814.0}, {"date": "2021-01-05", "close": 40.0515, "volume": 562615.0}, {"date": "2021-01-06", "close": 40.6217, "volume": 675960.0}, {"date": "2021-01-07", "close": 40.8969, "volume": 641931.0}, {"date": "2021-01-08", "close": 40.7888, "volume": 797957.0}, {"date": "2021-01-11", "close": 39.6976, "volume": 686916.0}, {"date": "2021-01-12", "close": 39.4419, "volume": 633366.0}, {"date": "2021-01-13", "close": 38.9406, "volume": 662255.0}, {"date": "2021-01-14", "close": 39.2355, "volume": 1006656.0}, {"date": "2021-01-15", "close": 39.0585, "volume": 595189.0}, {"date": "2021-01-19", "close": 39.6779, "volume": 1266554.0}, {"date": "2021-01-20", "close": 40.7986, "volume": 970737.0}, {"date": "2021-01-21", "close": 40.2776, "volume": 1348354.0}, {"date": "2021-01-22", "close": 39.9433, "volume": 589749.0}, {"date": "2021-01-25", "close": 41.0346, "volume": 950390.0}, {"date": "2021-01-26", "close": 41.2902, "volume": 767011.0}, {"date": "2021-01-27", "close": 39.9728, "volume": 1659064.0}, {"date": "2021-01-28", "close": 40.1891, "volume": 869266.0}, {"date": "2021-01-29", "close": 39.5501, "volume": 1058248.0}, {"date": "2021-02-01", "close": 41.6539, "volume": 1326420.0}, {"date": "2021-02-02", "close": 42.4502, "volume": 635773.0}, {"date": "2021-02-03", "close": 42.5289, "volume": 1094289.0}, {"date": "2021-02-04", "close": 42.932, "volume": 567477.0}, {"date": "2021-02-05", "close": 43.5808, "volume": 1478362.0}, {"date": "2021-02-08", "close": 44.3771, "volume": 1536050.0}, {"date": "2021-02-09", "close": 44.4951, "volume": 763165.0}, {"date": "2021-02-10", "close": 44.5836, "volume": 807452.0}, {"date": "2021-02-11", "close": 44.7507, "volume": 789898.0}, {"date": "2021-02-12", "close": 44.7015, "volume": 507242.0}, {"date": "2021-02-16", "close": 44.4754, "volume": 435011.0}, {"date": "2021-02-17", "close": 44.6917, "volume": 494221.0}, {"date": "2021-02-18", "close": 43.7578, "volume": 718583.0}, {"date": "2021-02-19", "close": 44.4361, "volume": 663612.0}, {"date": "2021-02-22", "close": 45.5667, "volume": 912462.0}, {"date": "2021-02-23", "close": 45.5372, "volume": 2830296.0}, {"date": "2021-02-24", "close": 44.731, "volume": 2743215.0}, {"date": "2021-02-25", "close": 43.2564, "volume": 508450.0}, {"date": "2021-02-26", "close": 43.1581, "volume": 2904815.0}, {"date": "2021-03-01", "close": 44.6917, "volume": 1001160.0}, {"date": "2021-03-02", "close": 44.1313, "volume": 823435.0}, {"date": "2021-03-03", "close": 44.6425, "volume": 644563.0}, {"date": "2021-03-04", "close": 44.2591, "volume": 687340.0}, {"date": "2021-03-05", "close": 43.6201, "volume": 1771196.0}, {"date": "2021-03-08", "close": 44.8293, "volume": 1391978.0}, {"date": "2021-03-09", "close": 45.0554, "volume": 791829.0}, {"date": "2021-03-10", "close": 45.1046, "volume": 719190.0}, {"date": "2021-03-11", "close": 45.7928, "volume": 1393732.0}, {"date": "2021-03-12", "close": 45.665, "volume": 1013935.0}, {"date": "2021-03-15", "close": 46.2155, "volume": 936822.0}, {"date": "2021-03-16", "close": 47.0511, "volume": 2182960.0}, {"date": "2021-03-17", "close": 46.9037, "volume": 749081.0}, {"date": "2021-03-18", "close": 45.7928, "volume": 508991.0}, {"date": "2021-03-19", "close": 45.5962, "volume": 1099771.0}, {"date": "2021-03-22", "close": 46.1565, "volume": 713790.0}, {"date": "2021-03-23", "close": 44.5049, "volume": 661459.0}, {"date": "2021-03-24", "close": 42.5387, "volume": 1120527.0}, {"date": "2021-03-25", "close": 42.5387, "volume": 860599.0}, {"date": "2021-03-26", "close": 42.4306, "volume": 806632.0}, {"date": "2021-03-29", "close": 42.2733, "volume": 585923.0}, {"date": "2021-03-30", "close": 42.7452, "volume": 583507.0}, {"date": "2021-03-31", "close": 42.5584, "volume": 1009892.0}, {"date": "2021-04-01", "close": 43.0892, "volume": 1170537.0}, {"date": "2021-04-05", "close": 43.4825, "volume": 860652.0}, {"date": "2021-04-06", "close": 44.1903, "volume": 677826.0}, {"date": "2021-04-07", "close": 45.1832, "volume": 984496.0}, {"date": "2021-04-08", "close": 44.9375, "volume": 2099630.0}, {"date": "2021-04-09", "close": 44.7114, "volume": 788229.0}, {"date": "2021-04-12", "close": 43.5316, "volume": 986997.0}, {"date": "2021-04-13", "close": 43.453, "volume": 1308090.0}, {"date": "2021-04-14", "close": 43.5021, "volume": 1149925.0}, {"date": "2021-04-15", "close": 43.9937, "volume": 435133.0}, {"date": "2021-04-16", "close": 44.2296, "volume": 344432.0}, {"date": "2021-04-19", "close": 45.1439, "volume": 938259.0}, {"date": "2021-04-20", "close": 45.1931, "volume": 634799.0}, {"date": "2021-04-21", "close": 46.4514, "volume": 658336.0}, {"date": "2021-04-22", "close": 46.2155, "volume": 364483.0}, {"date": "2021-04-23", "close": 46.4416, "volume": 495932.0}, {"date": "2021-04-26", "close": 46.0385, "volume": 654563.0}, {"date": "2021-04-27", "close": 46.0287, "volume": 791816.0}, {"date": "2021-04-28", "close": 45.7338, "volume": 847852.0}, {"date": "2021-04-29", "close": 46.5104, "volume": 714984.0}, {"date": "2021-04-30", "close": 46.1467, "volume": 884697.0}, {"date": "2021-05-03", "close": 46.1663, "volume": 459240.0}, {"date": "2021-05-04", "close": 45.3504, "volume": 490028.0}, {"date": "2021-05-05", "close": 44.9866, "volume": 337770.0}, {"date": "2021-05-06", "close": 44.8588, "volume": 650578.0}, {"date": "2021-05-07", "close": 43.5021, "volume": 1870304.0}, {"date": "2021-05-10", "close": 43.0303, "volume": 606710.0}, {"date": "2021-05-11", "close": 43.2269, "volume": 835150.0}, {"date": "2021-05-12", "close": 42.5092, "volume": 913091.0}, {"date": "2021-05-13", "close": 42.7255, "volume": 1497549.0}, {"date": "2021-05-14", "close": 43.3154, "volume": 644261.0}, {"date": "2021-05-17", "close": 43.1482, "volume": 529075.0}, {"date": "2021-05-18", "close": 43.6889, "volume": 1097096.0}, {"date": "2021-05-19", "close": 43.2465, "volume": 471378.0}, {"date": "2021-05-20", "close": 44.2985, "volume": 427578.0}, {"date": "2021-05-21", "close": 43.7086, "volume": 448294.0}, {"date": "2021-05-24", "close": 44.2296, "volume": 519899.0}, {"date": "2021-05-25", "close": 44.151, "volume": 352052.0}, {"date": "2021-05-26", "close": 43.6889, "volume": 651256.0}, {"date": "2021-05-27", "close": 44.7015, "volume": 1947469.0}, {"date": "2021-05-28", "close": 43.8954, "volume": 591690.0}, {"date": "2021-06-01", "close": 44.1805, "volume": 548902.0}, {"date": "2021-06-02", "close": 43.1089, "volume": 1147791.0}, {"date": "2021-06-03", "close": 43.3842, "volume": 938423.0}, {"date": "2021-06-04", "close": 43.276, "volume": 348586.0}, {"date": "2021-06-07", "close": 43.571, "volume": 387166.0}, {"date": "2021-06-08", "close": 43.7872, "volume": 715195.0}, {"date": "2021-06-09", "close": 44.5246, "volume": 553059.0}, {"date": "2021-06-10", "close": 44.4951, "volume": 327217.0}, {"date": "2021-06-11", "close": 45.0358, "volume": 650900.0}, {"date": "2021-06-14", "close": 44.5344, "volume": 1174297.0}, {"date": "2021-06-15", "close": 44.2395, "volume": 664715.0}, {"date": "2021-06-16", "close": 44.2493, "volume": 820156.0}, {"date": "2021-06-17", "close": 44.1903, "volume": 639763.0}, {"date": "2021-06-18", "close": 43.571, "volume": 874127.0}, {"date": "2021-06-21", "close": 44.5147, "volume": 958784.0}, {"date": "2021-06-22", "close": 44.5344, "volume": 662813.0}, {"date": "2021-06-23", "close": 45.9992, "volume": 1198174.0}, {"date": "2021-06-24", "close": 47.4739, "volume": 1405738.0}, {"date": "2021-06-25", "close": 48.0834, "volume": 1903371.0}, {"date": "2021-06-28", "close": 48.7716, "volume": 1120489.0}, {"date": "2021-06-29", "close": 48.221, "volume": 832055.0}, {"date": "2021-06-30", "close": 47.3952, "volume": 1397500.0}, {"date": "2021-07-01", "close": 48.1522, "volume": 1260748.0}, {"date": "2021-07-02", "close": 49.2533, "volume": 1301821.0}, {"date": "2021-07-06", "close": 48.3193, "volume": 802721.0}, {"date": "2021-07-07", "close": 48.7322, "volume": 613850.0}, {"date": "2021-07-08", "close": 47.7393, "volume": 702395.0}, {"date": "2021-07-09", "close": 48.0539, "volume": 639998.0}, {"date": "2021-07-12", "close": 47.7098, "volume": 880385.0}, {"date": "2021-07-13", "close": 47.3461, "volume": 758489.0}, {"date": "2021-07-14", "close": 47.1986, "volume": 710187.0}, {"date": "2021-07-15", "close": 47.3166, "volume": 940716.0}, {"date": "2021-07-16", "close": 46.4514, "volume": 732030.0}, {"date": "2021-07-19", "close": 45.3504, "volume": 783385.0}, {"date": "2021-07-20", "close": 47.1101, "volume": 1566649.0}, {"date": "2021-07-21", "close": 46.8054, "volume": 625567.0}, {"date": "2021-07-22", "close": 46.6874, "volume": 366769.0}, {"date": "2021-07-23", "close": 47.0413, "volume": 448091.0}, {"date": "2021-07-26", "close": 46.7759, "volume": 607132.0}, {"date": "2021-07-27", "close": 46.5891, "volume": 517124.0}, {"date": "2021-07-28", "close": 47.0413, "volume": 374538.0}, {"date": "2021-07-29", "close": 46.5989, "volume": 595898.0}, {"date": "2021-07-30", "close": 46.1369, "volume": 756714.0}, {"date": "2021-08-02", "close": 46.4809, "volume": 871756.0}, {"date": "2021-08-03", "close": 46.0582, "volume": 955287.0}, {"date": "2021-08-04", "close": 45.9206, "volume": 685948.0}, {"date": "2021-08-05", "close": 46.6087, "volume": 579014.0}, {"date": "2021-08-06", "close": 46.7562, "volume": 748788.0}, {"date": "2021-08-09", "close": 47.6312, "volume": 762255.0}, {"date": "2021-08-10", "close": 47.5722, "volume": 564205.0}, {"date": "2021-08-11", "close": 47.582, "volume": 528276.0}, {"date": "2021-08-12", "close": 47.8769, "volume": 904557.0}, {"date": "2021-08-13", "close": 47.9556, "volume": 358522.0}, {"date": "2021-08-16", "close": 47.3362, "volume": 424557.0}, {"date": "2021-08-17", "close": 46.5792, "volume": 464428.0}, {"date": "2021-08-18", "close": 46.5498, "volume": 910141.0}, {"date": "2021-08-19", "close": 46.4613, "volume": 310623.0}, {"date": "2021-08-20", "close": 47.2576, "volume": 530247.0}, {"date": "2021-08-23", "close": 48.2309, "volume": 514239.0}, {"date": "2021-08-24", "close": 48.6241, "volume": 456431.0}, {"date": "2021-08-25", "close": 49.3024, "volume": 704081.0}, {"date": "2021-08-26", "close": 48.398, "volume": 761496.0}, {"date": "2021-08-27", "close": 48.9977, "volume": 588539.0}, {"date": "2021-08-30", "close": 49.214, "volume": 506214.0}, {"date": "2021-08-31", "close": 49.6858, "volume": 1157066.0}, {"date": "2021-09-01", "close": 50.4232, "volume": 1631783.0}, {"date": "2021-09-02", "close": 50.3445, "volume": 558791.0}, {"date": "2021-09-03", "close": 50.5313, "volume": 499069.0}, {"date": "2021-09-07", "close": 50.0594, "volume": 888558.0}, {"date": "2021-09-08", "close": 49.6564, "volume": 516424.0}, {"date": "2021-09-09", "close": 49.3614, "volume": 704339.0}, {"date": "2021-09-10", "close": 48.9485, "volume": 465911.0}, {"date": "2021-09-13", "close": 48.7519, "volume": 567006.0}, {"date": "2021-09-14", "close": 48.6438, "volume": 524772.0}, {"date": "2021-09-15", "close": 48.5553, "volume": 587825.0}, {"date": "2021-09-16", "close": 48.9584, "volume": 397751.0}, {"date": "2021-09-17", "close": 48.6831, "volume": 1474897.0}, {"date": "2021-09-20", "close": 48.3685, "volume": 410618.0}, {"date": "2021-09-21", "close": 48.2603, "volume": 506312.0}, {"date": "2021-09-22", "close": 49.6662, "volume": 904317.0}, {"date": "2021-09-23", "close": 50.1184, "volume": 518951.0}, {"date": "2021-09-24", "close": 49.7252, "volume": 595520.0}, {"date": "2021-09-27", "close": 50.7574, "volume": 855979.0}, {"date": "2021-09-28", "close": 50.0791, "volume": 921876.0}, {"date": "2021-09-29", "close": 49.9414, "volume": 397446.0}, {"date": "2021-09-30", "close": 50.5411, "volume": 1056165.0}, {"date": "2021-10-01", "close": 52.0158, "volume": 892143.0}, {"date": "2021-10-04", "close": 51.1408, "volume": 643060.0}, {"date": "2021-10-05", "close": 52.006, "volume": 544831.0}, {"date": "2021-10-06", "close": 52.2911, "volume": 820618.0}, {"date": "2021-10-07", "close": 52.5172, "volume": 1312562.0}, {"date": "2021-10-08", "close": 52.2026, "volume": 386878.0}, {"date": "2021-10-11", "close": 52.3894, "volume": 537913.0}, {"date": "2021-10-12", "close": 52.4778, "volume": 543976.0}, {"date": "2021-10-13", "close": 52.9694, "volume": 296640.0}, {"date": "2021-10-14", "close": 54.3261, "volume": 1146698.0}, {"date": "2021-10-15", "close": 53.4118, "volume": 459314.0}, {"date": "2021-10-18", "close": 53.1365, "volume": 437648.0}, {"date": "2021-10-19", "close": 53.4708, "volume": 358580.0}, {"date": "2021-10-20", "close": 53.7362, "volume": 359080.0}, {"date": "2021-10-21", "close": 53.8444, "volume": 572338.0}, {"date": "2021-10-22", "close": 53.9722, "volume": 278271.0}, {"date": "2021-10-25", "close": 54.562, "volume": 868802.0}, {"date": "2021-10-26", "close": 54.1688, "volume": 351899.0}, {"date": "2021-10-27", "close": 54.2376, "volume": 522323.0}, {"date": "2021-10-28", "close": 55.1126, "volume": 642727.0}, {"date": "2021-10-29", "close": 54.8569, "volume": 680205.0}, {"date": "2021-11-01", "close": 56.1743, "volume": 2614195.0}, {"date": "2021-11-02", "close": 56.3119, "volume": 812960.0}, {"date": "2021-11-03", "close": 54.8078, "volume": 676827.0}, {"date": "2021-11-04", "close": 56.135, "volume": 880150.0}, {"date": "2021-11-05", "close": 57.4327, "volume": 964825.0}, {"date": "2021-11-08", "close": 57.0984, "volume": 610349.0}, {"date": "2021-11-09", "close": 56.8625, "volume": 681239.0}, {"date": "2021-11-10", "close": 57.5113, "volume": 1069121.0}, {"date": "2021-11-11", "close": 57.934, "volume": 1376020.0}, {"date": "2021-11-12", "close": 57.59, "volume": 634477.0}, {"date": "2021-11-15", "close": 58.6222, "volume": 542846.0}, {"date": "2021-11-16", "close": 58.9958, "volume": 1375442.0}, {"date": "2021-11-17", "close": 59.1826, "volume": 1144031.0}, {"date": "2021-11-18", "close": 58.986, "volume": 1220124.0}, {"date": "2021-11-19", "close": 58.6714, "volume": 1478520.0}, {"date": "2021-11-22", "close": 58.5927, "volume": 2237136.0}, {"date": "2021-11-23", "close": 59.5267, "volume": 3158709.0}, {"date": "2021-11-24", "close": 59.7921, "volume": 1059039.0}, {"date": "2021-11-26", "close": 58.2683, "volume": 676051.0}, {"date": "2021-11-29", "close": 59.0351, "volume": 1465698.0}, {"date": "2021-11-30", "close": 59.8904, "volume": 2714313.0}, {"date": "2021-12-01", "close": 57.6195, "volume": 1496467.0}, {"date": "2021-12-02", "close": 59.9101, "volume": 953375.0}, {"date": "2021-12-03", "close": 59.7724, "volume": 1242868.0}, {"date": "2021-12-06", "close": 61.0013, "volume": 1139750.0}, {"date": "2021-12-07", "close": 60.6867, "volume": 2415678.0}, {"date": "2021-12-08", "close": 60.2542, "volume": 754391.0}, {"date": "2021-12-09", "close": 58.986, "volume": 1227191.0}, {"date": "2021-12-10", "close": 59.4972, "volume": 1768861.0}, {"date": "2021-12-13", "close": 59.2121, "volume": 1195969.0}, {"date": "2021-12-14", "close": 59.0155, "volume": 1229458.0}, {"date": "2021-12-15", "close": 59.9101, "volume": 663795.0}, {"date": "2021-12-16", "close": 57.7276, "volume": 1116177.0}, {"date": "2021-12-17", "close": 58.4158, "volume": 1681023.0}, {"date": "2021-12-20", "close": 58.2093, "volume": 733671.0}, {"date": "2021-12-21", "close": 59.6053, "volume": 737334.0}, {"date": "2021-12-22", "close": 60.4606, "volume": 810622.0}, {"date": "2021-12-23", "close": 60.3525, "volume": 406854.0}, {"date": "2021-12-27", "close": 61.2569, "volume": 561549.0}, {"date": "2021-12-28", "close": 60.6277, "volume": 1525866.0}, {"date": "2021-12-29", "close": 61.1881, "volume": 356486.0}, {"date": "2021-12-30", "close": 61.9353, "volume": 518256.0}, {"date": "2021-12-31", "close": 62.1712, "volume": 753839.0}, {"date": "2022-01-03", "close": 63.1641, "volume": 1956211.0}, {"date": "2022-01-04", "close": 62.1614, "volume": 1490409.0}, {"date": "2022-01-05", "close": 62.0926, "volume": 1291739.0}, {"date": "2022-01-06", "close": 62.7119, "volume": 1097196.0}, {"date": "2022-01-07", "close": 61.8173, "volume": 729355.0}, {"date": "2022-01-10", "close": 61.6305, "volume": 1900449.0}, {"date": "2022-01-11", "close": 62.0237, "volume": 825608.0}, {"date": "2022-01-12", "close": 62.2105, "volume": 876302.0}, {"date": "2022-01-13", "close": 61.9844, "volume": 956396.0}, {"date": "2022-01-14", "close": 61.8959, "volume": 847624.0}, {"date": "2022-01-18", "close": 61.1193, "volume": 1359882.0}, {"date": "2022-01-19", "close": 60.8833, "volume": 814615.0}, {"date": "2022-01-20", "close": 60.3721, "volume": 717884.0}, {"date": "2022-01-21", "close": 59.7823, "volume": 1397066.0}, {"date": "2022-01-24", "close": 57.3344, "volume": 3762701.0}, {"date": "2022-01-25", "close": 55.9777, "volume": 1279948.0}, {"date": "2022-01-26", "close": 55.8204, "volume": 2619885.0}, {"date": "2022-01-27", "close": 56.3906, "volume": 1110779.0}, {"date": "2022-01-28", "close": 57.1771, "volume": 726185.0}, {"date": "2022-01-31", "close": 59.2121, "volume": 1507188.0}, {"date": "2022-02-01", "close": 59.1531, "volume": 1260742.0}, {"date": "2022-02-02", "close": 59.5562, "volume": 1101652.0}, {"date": "2022-02-03", "close": 58.8385, "volume": 1025370.0}, {"date": "2022-02-04", "close": 59.7823, "volume": 701834.0}, {"date": "2022-02-07", "close": 60.7949, "volume": 488687.0}, {"date": "2022-02-08", "close": 60.7752, "volume": 1570053.0}, {"date": "2022-02-09", "close": 61.837, "volume": 1184361.0}, {"date": "2022-02-10", "close": 62.0336, "volume": 1346847.0}, {"date": "2022-02-11", "close": 61.4044, "volume": 943872.0}, {"date": "2022-02-14", "close": 61.2373, "volume": 2351233.0}, {"date": "2022-02-15", "close": 62.2204, "volume": 728830.0}, {"date": "2022-02-16", "close": 62.2597, "volume": 1521509.0}, {"date": "2022-02-17", "close": 61.9156, "volume": 1054557.0}, {"date": "2022-02-18", "close": 61.9648, "volume": 879157.0}, {"date": "2022-02-22", "close": 60.8244, "volume": 890265.0}, {"date": "2022-02-23", "close": 59.9986, "volume": 1652040.0}, {"date": "2022-02-24", "close": 61.7485, "volume": 1498964.0}, {"date": "2022-02-25", "close": 61.6698, "volume": 1155176.0}, {"date": "2022-02-28", "close": 59.7036, "volume": 2984075.0}, {"date": "2022-03-01", "close": 58.0127, "volume": 1603242.0}, {"date": "2022-03-02", "close": 59.6446, "volume": 1208682.0}, {"date": "2022-03-03", "close": 58.6714, "volume": 1467650.0}, {"date": "2022-03-04", "close": 57.6686, "volume": 2021537.0}, {"date": "2022-03-07", "close": 55.8106, "volume": 1867274.0}, {"date": "2022-03-08", "close": 55.2895, "volume": 1738921.0}, {"date": "2022-03-09", "close": 56.6953, "volume": 907108.0}, {"date": "2022-03-10", "close": 56.5086, "volume": 1110073.0}, {"date": "2022-03-11", "close": 56.7445, "volume": 1185278.0}, {"date": "2022-03-14", "close": 56.3316, "volume": 1685584.0}, {"date": "2022-03-15", "close": 56.8035, "volume": 807914.0}, {"date": "2022-03-16", "close": 58.1503, "volume": 913504.0}, {"date": "2022-03-17", "close": 58.1995, "volume": 674437.0}, {"date": "2022-03-18", "close": 58.9171, "volume": 910081.0}, {"date": "2022-03-21", "close": 60.087, "volume": 1845216.0}, {"date": "2022-03-22", "close": 63.3804, "volume": 1786149.0}, {"date": "2022-03-23", "close": 64.393, "volume": 2600203.0}, {"date": "2022-03-24", "close": 64.8551, "volume": 1786821.0}, {"date": "2022-03-25", "close": 65.4253, "volume": 640328.0}, {"date": "2022-03-28", "close": 65.2876, "volume": 741693.0}, {"date": "2022-03-29", "close": 66.2412, "volume": 852098.0}, {"date": "2022-03-30", "close": 68.5712, "volume": 2267545.0}, {"date": "2022-03-31", "close": 68.6597, "volume": 1661197.0}, {"date": "2022-04-01", "close": 68.8956, "volume": 907904.0}, {"date": "2022-04-04", "close": 68.5908, "volume": 1683043.0}, {"date": "2022-04-05", "close": 68.3746, "volume": 884166.0}, {"date": "2022-04-06", "close": 67.8437, "volume": 2093796.0}, {"date": "2022-04-07", "close": 67.6176, "volume": 774580.0}, {"date": "2022-04-08", "close": 68.1386, "volume": 1322360.0}, {"date": "2022-04-11", "close": 67.7257, "volume": 1042615.0}, {"date": "2022-04-12", "close": 66.3887, "volume": 1222482.0}, {"date": "2022-04-13", "close": 67.7257, "volume": 818665.0}, {"date": "2022-04-14", "close": 67.4996, "volume": 671366.0}, {"date": "2022-04-18", "close": 66.9982, "volume": 856313.0}, {"date": "2022-04-19", "close": 67.2637, "volume": 1320069.0}, {"date": "2022-04-20", "close": 67.4701, "volume": 769288.0}, {"date": "2022-04-21", "close": 68.1779, "volume": 891729.0}, {"date": "2022-04-22", "close": 65.4646, "volume": 614520.0}, {"date": "2022-04-25", "close": 65.5039, "volume": 1103146.0}, {"date": "2022-04-26", "close": 63.4984, "volume": 932160.0}, {"date": "2022-04-27", "close": 63.4099, "volume": 989540.0}, {"date": "2022-04-28", "close": 63.4984, "volume": 1091391.0}, {"date": "2022-04-29", "close": 61.2766, "volume": 1162228.0}, {"date": "2022-05-02", "close": 61.1291, "volume": 947686.0}, {"date": "2022-05-03", "close": 61.6108, "volume": 1295783.0}, {"date": "2022-05-04", "close": 61.9746, "volume": 624689.0}, {"date": "2022-05-05", "close": 59.7921, "volume": 1254220.0}, {"date": "2022-05-06", "close": 60.3623, "volume": 1578815.0}, {"date": "2022-05-09", "close": 54.6505, "volume": 1881530.0}, {"date": "2022-05-10", "close": 55.5746, "volume": 2707472.0}, {"date": "2022-05-11", "close": 57.4818, "volume": 2227995.0}, {"date": "2022-05-12", "close": 57.8259, "volume": 2174175.0}, {"date": "2022-05-13", "close": 59.9691, "volume": 1418685.0}, {"date": "2022-05-16", "close": 59.2022, "volume": 1391726.0}, {"date": "2022-05-17", "close": 60.382, "volume": 1563787.0}, {"date": "2022-05-18", "close": 58.7599, "volume": 1665493.0}, {"date": "2022-05-19", "close": 60.2345, "volume": 1377266.0}, {"date": "2022-05-20", "close": 61.3356, "volume": 1819529.0}, {"date": "2022-05-23", "close": 60.1657, "volume": 2103360.0}, {"date": "2022-05-24", "close": 59.8019, "volume": 1582794.0}, {"date": "2022-05-25", "close": 61.0013, "volume": 995080.0}, {"date": "2022-05-26", "close": 61.1488, "volume": 1580056.0}, {"date": "2022-05-27", "close": 62.3482, "volume": 858732.0}, {"date": "2022-05-31", "close": 61.2373, "volume": 2257517.0}, {"date": "2022-06-01", "close": 61.2668, "volume": 1085812.0}, {"date": "2022-06-02", "close": 62.1417, "volume": 432800.0}, {"date": "2022-06-03", "close": 61.1095, "volume": 465063.0}, {"date": "2022-06-06", "close": 62.0237, "volume": 722375.0}, {"date": "2022-06-07", "close": 61.9058, "volume": 375220.0}, {"date": "2022-06-08", "close": 60.7064, "volume": 598237.0}, {"date": "2022-06-09", "close": 60.9227, "volume": 890471.0}, {"date": "2022-06-10", "close": 58.7107, "volume": 908177.0}, {"date": "2022-06-13", "close": 57.1377, "volume": 1724419.0}, {"date": "2022-06-14", "close": 57.1377, "volume": 1143835.0}, {"date": "2022-06-15", "close": 60.1067, "volume": 1177420.0}, {"date": "2022-06-16", "close": 58.4158, "volume": 1055145.0}, {"date": "2022-06-17", "close": 59.1334, "volume": 1321846.0}, {"date": "2022-06-21", "close": 59.7233, "volume": 888391.0}, {"date": "2022-06-22", "close": 58.8188, "volume": 993197.0}, {"date": "2022-06-23", "close": 60.6769, "volume": 1214249.0}, {"date": "2022-06-24", "close": 62.7906, "volume": 1778581.0}, {"date": "2022-06-27", "close": 62.5055, "volume": 1682451.0}, {"date": "2022-06-28", "close": 62.5448, "volume": 1427368.0}, {"date": "2022-06-29", "close": 62.6234, "volume": 1221883.0}, {"date": "2022-06-30", "close": 62.3973, "volume": 1366196.0}, {"date": "2022-07-01", "close": 61.1193, "volume": 955400.0}, {"date": "2022-07-05", "close": 60.8145, "volume": 1209585.0}, {"date": "2022-07-06", "close": 59.9396, "volume": 1069778.0}, {"date": "2022-07-07", "close": 60.7457, "volume": 1131674.0}, {"date": "2022-07-08", "close": 60.0182, "volume": 548584.0}, {"date": "2022-07-11", "close": 58.9368, "volume": 617580.0}, {"date": "2022-07-12", "close": 57.8947, "volume": 925020.0}, {"date": "2022-07-13", "close": 58.8975, "volume": 575282.0}, {"date": "2022-07-14", "close": 58.2093, "volume": 694375.0}, {"date": "2022-07-15", "close": 58.6517, "volume": 468367.0}, {"date": "2022-07-18", "close": 59.2219, "volume": 585075.0}, {"date": "2022-07-19", "close": 60.8145, "volume": 454761.0}, {"date": "2022-07-20", "close": 61.8468, "volume": 743610.0}, {"date": "2022-07-21", "close": 62.5448, "volume": 570924.0}, {"date": "2022-07-22", "close": 62.4563, "volume": 603123.0}, {"date": "2022-07-25", "close": 62.3285, "volume": 346553.0}, {"date": "2022-07-26", "close": 61.9353, "volume": 633569.0}, {"date": "2022-07-27", "close": 63.0363, "volume": 1245046.0}, {"date": "2022-07-28", "close": 64.1079, "volume": 773604.0}, {"date": "2022-07-29", "close": 66.6246, "volume": 1559551.0}, {"date": "2022-08-01", "close": 66.4084, "volume": 806405.0}, {"date": "2022-08-02", "close": 65.2286, "volume": 945950.0}, {"date": "2022-08-03", "close": 65.4744, "volume": 957629.0}, {"date": "2022-08-04", "close": 65.6612, "volume": 1008172.0}, {"date": "2022-08-05", "close": 61.8271, "volume": 1330374.0}, {"date": "2022-08-08", "close": 64.6584, "volume": 809640.0}, {"date": "2022-08-09", "close": 65.0812, "volume": 2028373.0}, {"date": "2022-08-10", "close": 68.3156, "volume": 7893904.0}, {"date": "2022-08-11", "close": 66.9687, "volume": 1835295.0}, {"date": "2022-08-12", "close": 66.8409, "volume": 1266731.0}, {"date": "2022-08-15", "close": 67.3718, "volume": 750414.0}, {"date": "2022-08-16", "close": 68.5122, "volume": 900201.0}, {"date": "2022-08-17", "close": 68.699, "volume": 1302562.0}, {"date": "2022-08-18", "close": 68.0403, "volume": 664160.0}, {"date": "2022-08-19", "close": 67.6864, "volume": 596895.0}, {"date": "2022-08-22", "close": 66.7721, "volume": 448837.0}, {"date": "2022-08-23", "close": 66.5165, "volume": 634911.0}, {"date": "2022-08-24", "close": 67.1359, "volume": 571171.0}, {"date": "2022-08-25", "close": 67.6176, "volume": 510363.0}, {"date": "2022-08-26", "close": 67.3226, "volume": 581144.0}, {"date": "2022-08-29", "close": 66.4575, "volume": 678952.0}, {"date": "2022-08-30", "close": 64.8354, "volume": 535332.0}, {"date": "2022-08-31", "close": 62.6038, "volume": 1967574.0}, {"date": "2022-09-01", "close": 62.6333, "volume": 702279.0}, {"date": "2022-09-02", "close": 62.7217, "volume": 653045.0}, {"date": "2022-09-06", "close": 62.2597, "volume": 1024143.0}, {"date": "2022-09-07", "close": 61.9549, "volume": 845767.0}, {"date": "2022-09-08", "close": 62.8987, "volume": 594328.0}, {"date": "2022-09-09", "close": 64.3635, "volume": 679932.0}, {"date": "2022-09-12", "close": 66.7426, "volume": 1579446.0}, {"date": "2022-09-13", "close": 64.4422, "volume": 1369326.0}, {"date": "2022-09-14", "close": 63.5869, "volume": 962729.0}, {"date": "2022-09-15", "close": 62.7021, "volume": 771797.0}, {"date": "2022-09-16", "close": 61.6993, "volume": 1555276.0}, {"date": "2022-09-19", "close": 62.3187, "volume": 1164263.0}, {"date": "2022-09-20", "close": 60.5982, "volume": 1448383.0}, {"date": "2022-09-21", "close": 58.4551, "volume": 1112221.0}, {"date": "2022-09-22", "close": 58.7697, "volume": 1411549.0}, {"date": "2022-09-23", "close": 56.9313, "volume": 1032447.0}, {"date": "2022-09-26", "close": 57.0198, "volume": 680719.0}, {"date": "2022-09-27", "close": 57.4622, "volume": 841239.0}, {"date": "2022-09-28", "close": 57.3442, "volume": 1389705.0}, {"date": "2022-09-29", "close": 56.3808, "volume": 765687.0}, {"date": "2022-09-30", "close": 57.5113, "volume": 1329253.0}, {"date": "2022-10-03", "close": 60.2148, "volume": 1215112.0}, {"date": "2022-10-04", "close": 61.7878, "volume": 1027188.0}, {"date": "2022-10-05", "close": 62.3383, "volume": 1026451.0}, {"date": "2022-10-06", "close": 61.7091, "volume": 673766.0}, {"date": "2022-10-07", "close": 61.7386, "volume": 1078484.0}, {"date": "2022-10-10", "close": 59.2121, "volume": 561966.0}, {"date": "2022-10-11", "close": 59.7135, "volume": 677141.0}, {"date": "2022-10-12", "close": 59.1728, "volume": 559932.0}, {"date": "2022-10-13", "close": 59.1236, "volume": 1078925.0}, {"date": "2022-10-14", "close": 57.3933, "volume": 839727.0}, {"date": "2022-10-17", "close": 58.3961, "volume": 783431.0}, {"date": "2022-10-18", "close": 59.0843, "volume": 981685.0}, {"date": "2022-10-19", "close": 58.4944, "volume": 758551.0}, {"date": "2022-10-20", "close": 58.0324, "volume": 1054153.0}, {"date": "2022-10-21", "close": 58.0127, "volume": 1130408.0}, {"date": "2022-10-24", "close": 57.0886, "volume": 1259278.0}, {"date": "2022-10-25", "close": 58.0127, "volume": 1495136.0}, {"date": "2022-10-26", "close": 57.4425, "volume": 785152.0}, {"date": "2022-10-27", "close": 57.0198, "volume": 679385.0}, {"date": "2022-10-28", "close": 57.2754, "volume": 761427.0}, {"date": "2022-10-31", "close": 56.7543, "volume": 1057513.0}, {"date": "2022-11-01", "close": 55.7909, "volume": 1315987.0}, {"date": "2022-11-02", "close": 52.9006, "volume": 1651851.0}, {"date": "2022-11-03", "close": 53.3528, "volume": 1992640.0}, {"date": "2022-11-04", "close": 52.8809, "volume": 1999268.0}, {"date": "2022-11-07", "close": 56.0662, "volume": 1489670.0}, {"date": "2022-11-08", "close": 58.1012, "volume": 1413772.0}, {"date": "2022-11-09", "close": 57.5015, "volume": 918942.0}, {"date": "2022-11-10", "close": 57.3442, "volume": 752235.0}, {"date": "2022-11-11", "close": 57.7669, "volume": 757493.0}, {"date": "2022-11-14", "close": 55.7122, "volume": 1799262.0}, {"date": "2022-11-15", "close": 55.9678, "volume": 1142848.0}, {"date": "2022-11-16", "close": 56.076, "volume": 1394421.0}, {"date": "2022-11-17", "close": 55.0437, "volume": 1433228.0}, {"date": "2022-11-18", "close": 56.6364, "volume": 1025714.0}, {"date": "2022-11-21", "close": 56.538, "volume": 1270192.0}, {"date": "2022-11-22", "close": 57.9144, "volume": 924637.0}, {"date": "2022-11-23", "close": 58.7795, "volume": 558943.0}, {"date": "2022-11-25", "close": 58.8287, "volume": 446118.0}, {"date": "2022-11-28", "close": 57.9242, "volume": 1163983.0}, {"date": "2022-11-29", "close": 58.1405, "volume": 815656.0}, {"date": "2022-11-30", "close": 59.9101, "volume": 1301737.0}, {"date": "2022-12-01", "close": 61.9353, "volume": 1132247.0}, {"date": "2022-12-02", "close": 60.205, "volume": 1127389.0}, {"date": "2022-12-05", "close": 59.9789, "volume": 750793.0}, {"date": "2022-12-06", "close": 58.3961, "volume": 795783.0}, {"date": "2022-12-07", "close": 57.993, "volume": 592743.0}, {"date": "2022-12-08", "close": 58.9565, "volume": 833611.0}, {"date": "2022-12-09", "close": 60.6277, "volume": 1269886.0}, {"date": "2022-12-12", "close": 60.0969, "volume": 852538.0}, {"date": "2022-12-13", "close": 60.8342, "volume": 1203550.0}, {"date": "2022-12-14", "close": 59.4284, "volume": 1239137.0}, {"date": "2022-12-15", "close": 57.0591, "volume": 1224580.0}, {"date": "2022-12-16", "close": 57.0886, "volume": 1427755.0}, {"date": "2022-12-19", "close": 57.413, "volume": 1057428.0}, {"date": "2022-12-20", "close": 57.8947, "volume": 672428.0}, {"date": "2022-12-21", "close": 58.7697, "volume": 1024131.0}, {"date": "2022-12-22", "close": 58.6714, "volume": 642246.0}, {"date": "2022-12-23", "close": 58.8778, "volume": 732176.0}, {"date": "2022-12-27", "close": 58.229, "volume": 632711.0}, {"date": "2022-12-28", "close": 57.3933, "volume": 473828.0}, {"date": "2022-12-29", "close": 58.1307, "volume": 602757.0}, {"date": "2022-12-30", "close": 58.7697, "volume": 746318.0}, {"date": "2023-01-03", "close": 58.5042, "volume": 1524812.0}, {"date": "2023-01-04", "close": 60.2837, "volume": 704678.0}, {"date": "2023-01-05", "close": 61.1193, "volume": 828524.0}, {"date": "2023-01-06", "close": 64.0784, "volume": 930638.0}, {"date": "2023-01-09", "close": 62.6922, "volume": 613989.0}, {"date": "2023-01-10", "close": 63.4591, "volume": 670098.0}, {"date": "2023-01-11", "close": 64.1669, "volume": 613824.0}, {"date": "2023-01-12", "close": 65.268, "volume": 584318.0}, {"date": "2023-01-13", "close": 65.8775, "volume": 761292.0}, {"date": "2023-01-17", "close": 64.9337, "volume": 1190299.0}, {"date": "2023-01-18", "close": 64.3635, "volume": 634321.0}, {"date": "2023-01-19", "close": 64.9927, "volume": 788437.0}, {"date": "2023-01-20", "close": 68.9054, "volume": 2620979.0}, {"date": "2023-01-23", "close": 69.3282, "volume": 1015292.0}, {"date": "2023-01-24", "close": 68.6203, "volume": 632209.0}, {"date": "2023-01-25", "close": 68.8956, "volume": 757747.0}, {"date": "2023-01-26", "close": 68.9841, "volume": 584680.0}, {"date": "2023-01-27", "close": 69.0136, "volume": 544181.0}, {"date": "2023-01-30", "close": 68.5515, "volume": 521967.0}, {"date": "2023-01-31", "close": 69.6034, "volume": 777324.0}, {"date": "2023-02-01", "close": 69.7312, "volume": 1240984.0}, {"date": "2023-02-02", "close": 70.4882, "volume": 997565.0}, {"date": "2023-02-03", "close": 70.6062, "volume": 954330.0}, {"date": "2023-02-06", "close": 69.8001, "volume": 750755.0}, {"date": "2023-02-07", "close": 70.6259, "volume": 456977.0}, {"date": "2023-02-08", "close": 71.0289, "volume": 639677.0}, {"date": "2023-02-09", "close": 71.4615, "volume": 499836.0}, {"date": "2023-02-10", "close": 70.2523, "volume": 559629.0}, {"date": "2023-02-13", "close": 70.5079, "volume": 460413.0}, {"date": "2023-02-14", "close": 69.918, "volume": 666974.0}, {"date": "2023-02-15", "close": 70.1835, "volume": 522186.0}, {"date": "2023-02-16", "close": 68.7776, "volume": 442620.0}, {"date": "2023-02-17", "close": 68.8268, "volume": 473537.0}, {"date": "2023-02-21", "close": 67.8634, "volume": 829644.0}, {"date": "2023-02-22", "close": 68.6203, "volume": 496324.0}, {"date": "2023-02-23", "close": 69.0824, "volume": 387475.0}, {"date": "2023-02-24", "close": 67.8339, "volume": 1547279.0}, {"date": "2023-02-27", "close": 68.1878, "volume": 1057153.0}, {"date": "2023-02-28", "close": 66.723, "volume": 1425770.0}, {"date": "2023-03-01", "close": 66.8508, "volume": 1138610.0}, {"date": "2023-03-02", "close": 71.9236, "volume": 1256111.0}, {"date": "2023-03-03", "close": 73.8504, "volume": 2132756.0}, {"date": "2023-03-06", "close": 72.4348, "volume": 1392540.0}, {"date": "2023-03-07", "close": 70.4784, "volume": 1016621.0}, {"date": "2023-03-08", "close": 69.0726, "volume": 945506.0}, {"date": "2023-03-09", "close": 67.5094, "volume": 1051244.0}, {"date": "2023-03-10", "close": 66.8999, "volume": 857013.0}, {"date": "2023-03-13", "close": 67.3325, "volume": 1002790.0}, {"date": "2023-03-14", "close": 68.7285, "volume": 973511.0}, {"date": "2023-03-15", "close": 68.9349, "volume": 715632.0}, {"date": "2023-03-16", "close": 70.852, "volume": 809714.0}, {"date": "2023-03-17", "close": 70.4391, "volume": 1084827.0}, {"date": "2023-03-20", "close": 70.7635, "volume": 1025699.0}, {"date": "2023-03-21", "close": 71.9039, "volume": 940496.0}, {"date": "2023-03-22", "close": 71.3042, "volume": 802453.0}, {"date": "2023-03-23", "close": 71.5598, "volume": 592186.0}, {"date": "2023-03-24", "close": 72.1398, "volume": 555085.0}, {"date": "2023-03-27", "close": 73.6636, "volume": 995730.0}, {"date": "2023-03-28", "close": 72.8477, "volume": 1295153.0}, {"date": "2023-03-29", "close": 73.7325, "volume": 820582.0}, {"date": "2023-03-30", "close": 73.526, "volume": 683124.0}, {"date": "2023-03-31", "close": 73.5653, "volume": 1192431.0}, {"date": "2023-04-03", "close": 71.9432, "volume": 889437.0}, {"date": "2023-04-04", "close": 70.9994, "volume": 1409701.0}, {"date": "2023-04-05", "close": 71.5795, "volume": 1181057.0}, {"date": "2023-04-06", "close": 73.0738, "volume": 945657.0}, {"date": "2023-04-10", "close": 73.5752, "volume": 962622.0}, {"date": "2023-04-11", "close": 72.1005, "volume": 559710.0}, {"date": "2023-04-12", "close": 72.4643, "volume": 851798.0}, {"date": "2023-04-13", "close": 72.9656, "volume": 589720.0}, {"date": "2023-04-14", "close": 72.6805, "volume": 768216.0}, {"date": "2023-04-17", "close": 72.4151, "volume": 288407.0}, {"date": "2023-04-18", "close": 73.1328, "volume": 582121.0}, {"date": "2023-04-19", "close": 72.5036, "volume": 523048.0}, {"date": "2023-04-20", "close": 72.2185, "volume": 406213.0}, {"date": "2023-04-21", "close": 72.3365, "volume": 630947.0}, {"date": "2023-04-24", "close": 71.7466, "volume": 645848.0}, {"date": "2023-04-25", "close": 70.2523, "volume": 543019.0}, {"date": "2023-04-26", "close": 69.0922, "volume": 514806.0}, {"date": "2023-04-27", "close": 70.0458, "volume": 452501.0}, {"date": "2023-04-28", "close": 70.9699, "volume": 378038.0}, {"date": "2023-05-01", "close": 70.9208, "volume": 527892.0}, {"date": "2023-05-02", "close": 70.7143, "volume": 511230.0}, {"date": "2023-05-03", "close": 69.7804, "volume": 690928.0}, {"date": "2023-05-04", "close": 69.338, "volume": 661912.0}, {"date": "2023-05-05", "close": 72.2283, "volume": 1243981.0}, {"date": "2023-05-08", "close": 72.5822, "volume": 650448.0}, {"date": "2023-05-09", "close": 70.7832, "volume": 1372393.0}, {"date": "2023-05-10", "close": 69.6428, "volume": 1125817.0}, {"date": "2023-05-11", "close": 70.1835, "volume": 718845.0}, {"date": "2023-05-12", "close": 71.5303, "volume": 883768.0}, {"date": "2023-05-15", "close": 73.7914, "volume": 985044.0}, {"date": "2023-05-16", "close": 72.5429, "volume": 536874.0}, {"date": "2023-05-17", "close": 72.7887, "volume": 535324.0}, {"date": "2023-05-18", "close": 72.0415, "volume": 666513.0}, {"date": "2023-05-19", "close": 72.071, "volume": 695598.0}, {"date": "2023-05-22", "close": 71.1764, "volume": 430852.0}, {"date": "2023-05-23", "close": 69.22, "volume": 564983.0}, {"date": "2023-05-24", "close": 70.1441, "volume": 537290.0}, {"date": "2023-05-25", "close": 68.8268, "volume": 1179037.0}, {"date": "2023-05-26", "close": 70.1933, "volume": 815909.0}, {"date": "2023-05-30", "close": 69.4756, "volume": 701390.0}, {"date": "2023-05-31", "close": 69.2102, "volume": 1888720.0}, {"date": "2023-06-01", "close": 69.9279, "volume": 845633.0}, {"date": "2023-06-02", "close": 70.6455, "volume": 957731.0}, {"date": "2023-06-05", "close": 71.7073, "volume": 601789.0}, {"date": "2023-06-06", "close": 71.9825, "volume": 722775.0}, {"date": "2023-06-07", "close": 71.3337, "volume": 371515.0}, {"date": "2023-06-08", "close": 74.106, "volume": 1170972.0}, {"date": "2023-06-09", "close": 74.3616, "volume": 849829.0}, {"date": "2023-06-12", "close": 75.8953, "volume": 791380.0}, {"date": "2023-06-13", "close": 76.4851, "volume": 1406364.0}, {"date": "2023-06-14", "close": 76.9374, "volume": 1020748.0}, {"date": "2023-06-15", "close": 78.6086, "volume": 1334388.0}, {"date": "2023-06-16", "close": 76.7702, "volume": 1625131.0}, {"date": "2023-06-20", "close": 76.4655, "volume": 897632.0}, {"date": "2023-06-21", "close": 76.0034, "volume": 677294.0}, {"date": "2023-06-22", "close": 75.3054, "volume": 658562.0}, {"date": "2023-06-23", "close": 74.283, "volume": 2736698.0}, {"date": "2023-06-26", "close": 72.9656, "volume": 612077.0}, {"date": "2023-06-27", "close": 73.5948, "volume": 813930.0}, {"date": "2023-06-28", "close": 73.6047, "volume": 794624.0}, {"date": "2023-06-29", "close": 73.644, "volume": 1351048.0}, {"date": "2023-06-30", "close": 74.0077, "volume": 1140617.0}, {"date": "2023-07-03", "close": 74.8335, "volume": 392633.0}, {"date": "2023-07-05", "close": 75.8953, "volume": 954125.0}, {"date": "2023-07-06", "close": 73.8799, "volume": 835632.0}, {"date": "2023-07-07", "close": 72.8575, "volume": 1073073.0}, {"date": "2023-07-10", "close": 72.4053, "volume": 1111741.0}, {"date": "2023-07-11", "close": 72.1005, "volume": 1100993.0}, {"date": "2023-07-12", "close": 73.4179, "volume": 1049846.0}, {"date": "2023-07-13", "close": 73.585, "volume": 698417.0}, {"date": "2023-07-14", "close": 72.7592, "volume": 539639.0}, {"date": "2023-07-17", "close": 73.6145, "volume": 591389.0}, {"date": "2023-07-18", "close": 72.4544, "volume": 867424.0}, {"date": "2023-07-19", "close": 72.13, "volume": 508250.0}, {"date": "2023-07-20", "close": 71.96, "volume": 621132.0}, {"date": "2023-07-21", "close": 72.96, "volume": 953096.0}, {"date": "2023-07-24", "close": 70.48, "volume": 1155767.0}, {"date": "2023-07-25", "close": 71.68, "volume": 802876.0}, {"date": "2023-07-26", "close": 71.29, "volume": 658641.0}, {"date": "2023-07-27", "close": 71.58, "volume": 476769.0}, {"date": "2023-07-28", "close": 72.51, "volume": 693261.0}, {"date": "2023-07-31", "close": 72.6, "volume": 1217554.0}, {"date": "2023-08-01", "close": 73.31, "volume": 763125.0}, {"date": "2023-08-02", "close": 72.16, "volume": 690296.0}, {"date": "2023-08-03", "close": 74.1, "volume": 1022753.0}, {"date": "2023-08-04", "close": 74.13, "volume": 774411.0}, {"date": "2023-08-07", "close": 73.31, "volume": 1311213.0}, {"date": "2023-08-08", "close": 71.75, "volume": 661999.0}, {"date": "2023-08-09", "close": 70.23, "volume": 918960.0}, {"date": "2023-08-10", "close": 70.11, "volume": 887473.0}, {"date": "2023-08-11", "close": 70.17, "volume": 731450.0}, {"date": "2023-08-14", "close": 69.65, "volume": 558460.0}, {"date": "2023-08-15", "close": 69.97, "volume": 520852.0}, {"date": "2023-08-16", "close": 69.26, "volume": 641205.0}, {"date": "2023-08-17", "close": 67.17, "volume": 714708.0}, {"date": "2023-08-18", "close": 66.39, "volume": 963860.0}, {"date": "2023-08-21", "close": 66.08, "volume": 514294.0}, {"date": "2023-08-22", "close": 65.85, "volume": 1224973.0}, {"date": "2023-08-23", "close": 66.13, "volume": 396545.0}, {"date": "2023-08-24", "close": 63.85, "volume": 846776.0}, {"date": "2023-08-25", "close": 64.45, "volume": 550372.0}, {"date": "2023-08-28", "close": 65.12, "volume": 528506.0}, {"date": "2023-08-29", "close": 66.32, "volume": 827759.0}, {"date": "2023-08-30", "close": 68.0, "volume": 803425.0}, {"date": "2023-08-31", "close": 68.79, "volume": 1343230.0}, {"date": "2023-09-01", "close": 69.03, "volume": 777494.0}, {"date": "2023-09-05", "close": 66.85, "volume": 1639259.0}, {"date": "2023-09-06", "close": 67.05, "volume": 1005402.0}, {"date": "2023-09-07", "close": 66.51, "volume": 550950.0}, {"date": "2023-09-08", "close": 66.0, "volume": 495769.0}, {"date": "2023-09-11", "close": 66.46, "volume": 1085569.0}, {"date": "2023-09-12", "close": 67.87, "volume": 1168445.0}, {"date": "2023-09-13", "close": 66.84, "volume": 857393.0}, {"date": "2023-09-14", "close": 67.86, "volume": 876178.0}, {"date": "2023-09-15", "close": 66.92, "volume": 2433652.0}, {"date": "2023-09-18", "close": 68.22, "volume": 886555.0}, {"date": "2023-09-19", "close": 67.32, "volume": 548879.0}, {"date": "2023-09-20", "close": 66.11, "volume": 685756.0}, {"date": "2023-09-21", "close": 63.2, "volume": 1552301.0}, {"date": "2023-09-22", "close": 63.04, "volume": 853722.0}, {"date": "2023-09-25", "close": 63.21, "volume": 638479.0}, {"date": "2023-09-26", "close": 62.04, "volume": 940008.0}, {"date": "2023-09-27", "close": 61.45, "volume": 701750.0}, {"date": "2023-09-28", "close": 61.68, "volume": 670497.0}, {"date": "2023-09-29", "close": 62.3, "volume": 721888.0}, {"date": "2023-10-02", "close": 68.59, "volume": 2875129.0}, {"date": "2023-10-03", "close": 67.14, "volume": 1256800.0}, {"date": "2023-10-04", "close": 68.31, "volume": 636043.0}, {"date": "2023-10-05", "close": 67.66, "volume": 646507.0}, {"date": "2023-10-06", "close": 69.08, "volume": 764201.0}, {"date": "2023-10-09", "close": 69.17, "volume": 501860.0}, {"date": "2023-10-10", "close": 68.61, "volume": 452387.0}, {"date": "2023-10-11", "close": 68.59, "volume": 424755.0}, {"date": "2023-10-12", "close": 67.2, "volume": 606689.0}, {"date": "2023-10-13", "close": 66.94, "volume": 509617.0}, {"date": "2023-10-16", "close": 68.42, "volume": 449799.0}, {"date": "2023-10-17", "close": 70.9, "volume": 1617413.0}, {"date": "2023-10-18", "close": 69.44, "volume": 648450.0}, {"date": "2023-10-19", "close": 68.4, "volume": 448933.0}, {"date": "2023-10-20", "close": 66.91, "volume": 705603.0}, {"date": "2023-10-23", "close": 67.55, "volume": 1337226.0}, {"date": "2023-10-24", "close": 68.03, "volume": 756795.0}, {"date": "2023-10-25", "close": 65.32, "volume": 686871.0}, {"date": "2023-10-26", "close": 64.61, "volume": 608957.0}, {"date": "2023-10-27", "close": 64.36, "volume": 691128.0}, {"date": "2023-10-30", "close": 65.3, "volume": 721231.0}, {"date": "2023-10-31", "close": 64.69, "volume": 979439.0}, {"date": "2023-11-01", "close": 64.91, "volume": 749516.0}, {"date": "2023-11-02", "close": 65.69, "volume": 898608.0}, {"date": "2023-11-03", "close": 65.23, "volume": 1298320.0}, {"date": "2023-11-06", "close": 64.98, "volume": 957637.0}, {"date": "2023-11-07", "close": 64.2, "volume": 371026.0}, {"date": "2023-11-08", "close": 66.0, "volume": 801215.0}, {"date": "2023-11-09", "close": 65.8, "volume": 1005370.0}, {"date": "2023-11-10", "close": 67.85, "volume": 919821.0}, {"date": "2023-11-13", "close": 66.26, "volume": 963474.0}, {"date": "2023-11-14", "close": 66.16, "volume": 606704.0}, {"date": "2023-11-15", "close": 64.57, "volume": 1191452.0}, {"date": "2023-11-16", "close": 63.48, "volume": 871365.0}, {"date": "2023-11-17", "close": 63.86, "volume": 1338583.0}, {"date": "2023-11-20", "close": 65.37, "volume": 1195464.0}, {"date": "2023-11-21", "close": 64.48, "volume": 1004512.0}, {"date": "2023-11-22", "close": 65.32, "volume": 759153.0}, {"date": "2023-11-24", "close": 65.99, "volume": 267148.0}, {"date": "2023-11-27", "close": 65.66, "volume": 995565.0}, {"date": "2023-11-28", "close": 64.66, "volume": 819706.0}, {"date": "2023-11-29", "close": 63.38, "volume": 961458.0}, {"date": "2023-11-30", "close": 63.66, "volume": 1843238.0}, {"date": "2023-12-01", "close": 63.64, "volume": 879515.0}, {"date": "2023-12-04", "close": 62.82, "volume": 742032.0}, {"date": "2023-12-05", "close": 62.29, "volume": 1060786.0}, {"date": "2023-12-06", "close": 61.65, "volume": 1286910.0}, {"date": "2023-12-07", "close": 61.84, "volume": 804492.0}, {"date": "2023-12-08", "close": 62.92, "volume": 1149403.0}, {"date": "2023-12-11", "close": 63.18, "volume": 760567.0}, {"date": "2023-12-12", "close": 63.52, "volume": 1622688.0}, {"date": "2023-12-13", "close": 63.0, "volume": 1414047.0}, {"date": "2023-12-14", "close": 63.72, "volume": 3529899.0}, {"date": "2023-12-15", "close": 64.39, "volume": 1565994.0}, {"date": "2023-12-18", "close": 64.64, "volume": 1709086.0}, {"date": "2023-12-19", "close": 65.92, "volume": 1114269.0}, {"date": "2023-12-20", "close": 64.69, "volume": 1529536.0}, {"date": "2023-12-21", "close": 64.35, "volume": 1253533.0}, {"date": "2023-12-22", "close": 64.04, "volume": 771293.0}, {"date": "2023-12-26", "close": 62.34, "volume": 1582528.0}, {"date": "2023-12-27", "close": 62.54, "volume": 1019586.0}, {"date": "2023-12-28", "close": 63.25, "volume": 742627.0}, {"date": "2023-12-29", "close": 63.13, "volume": 514339.0}, {"date": "2024-01-02", "close": 62.32, "volume": 1049517.0}, {"date": "2024-01-03", "close": 62.15, "volume": 985146.0}, {"date": "2024-01-04", "close": 61.9, "volume": 993912.0}, {"date": "2024-01-05", "close": 62.24, "volume": 738149.0}, {"date": "2024-01-08", "close": 62.69, "volume": 530886.0}, {"date": "2024-01-09", "close": 62.09, "volume": 620324.0}, {"date": "2024-01-10", "close": 61.89, "volume": 553659.0}, {"date": "2024-01-11", "close": 62.06, "volume": 712170.0}, {"date": "2024-01-12", "close": 63.64, "volume": 1066883.0}, {"date": "2024-01-16", "close": 63.11, "volume": 864238.0}, {"date": "2024-01-17", "close": 63.1, "volume": 1199853.0}, {"date": "2024-01-18", "close": 62.9, "volume": 945984.0}, {"date": "2024-01-19", "close": 63.04, "volume": 734791.0}, {"date": "2024-01-22", "close": 63.15, "volume": 732932.0}, {"date": "2024-01-23", "close": 67.7, "volume": 2451119.0}, {"date": "2024-01-24", "close": 68.26, "volume": 1279163.0}, {"date": "2024-01-25", "close": 68.22, "volume": 1199486.0}, {"date": "2024-01-26", "close": 68.26, "volume": 658969.0}, {"date": "2024-01-29", "close": 68.0, "volume": 712472.0}, {"date": "2024-01-30", "close": 67.97, "volume": 778862.0}, {"date": "2024-01-31", "close": 67.25, "volume": 869842.0}, {"date": "2024-02-01", "close": 67.6, "volume": 703682.0}, {"date": "2024-02-02", "close": 66.54, "volume": 810527.0}, {"date": "2024-02-05", "close": 65.3, "volume": 559253.0}, {"date": "2024-02-06", "close": 66.1, "volume": 1090155.0}, {"date": "2024-02-07", "close": 66.0, "volume": 1432846.0}, {"date": "2024-02-08", "close": 66.02, "volume": 1339003.0}, {"date": "2024-02-09", "close": 66.61, "volume": 1168259.0}, {"date": "2024-02-12", "close": 67.93, "volume": 1345661.0}, {"date": "2024-02-13", "close": 65.75, "volume": 1336803.0}, {"date": "2024-02-14", "close": 66.79, "volume": 1458776.0}, {"date": "2024-02-15", "close": 68.5, "volume": 855960.0}, {"date": "2024-02-16", "close": 69.18, "volume": 875395.0}, {"date": "2024-02-20", "close": 67.35, "volume": 1052735.0}, {"date": "2024-02-21", "close": 67.45, "volume": 998181.0}, {"date": "2024-02-22", "close": 68.25, "volume": 825463.0}, {"date": "2024-02-23", "close": 68.75, "volume": 772510.0}, {"date": "2024-02-26", "close": 68.22, "volume": 1313923.0}, {"date": "2024-02-27", "close": 68.88, "volume": 1592978.0}, {"date": "2024-02-28", "close": 69.89, "volume": 2071744.0}, {"date": "2024-02-29", "close": 72.76, "volume": 2200966.0}, {"date": "2024-03-01", "close": 73.3, "volume": 1534796.0}, {"date": "2024-03-04", "close": 72.89, "volume": 1466453.0}, {"date": "2024-03-05", "close": 72.05, "volume": 1355252.0}, {"date": "2024-03-06", "close": 70.16, "volume": 1688158.0}, {"date": "2024-03-07", "close": 71.01, "volume": 599349.0}, {"date": "2024-03-08", "close": 71.31, "volume": 819056.0}, {"date": "2024-03-11", "close": 71.27, "volume": 1359978.0}, {"date": "2024-03-12", "close": 70.75, "volume": 1276396.0}, {"date": "2024-03-13", "close": 70.04, "volume": 1669139.0}, {"date": "2024-03-14", "close": 69.97, "volume": 802052.0}, {"date": "2024-03-15", "close": 69.11, "volume": 989928.0}, {"date": "2024-03-18", "close": 67.75, "volume": 1436393.0}, {"date": "2024-03-19", "close": 68.57, "volume": 1173684.0}, {"date": "2024-03-20", "close": 68.02, "volume": 770551.0}, {"date": "2024-03-21", "close": 67.4, "volume": 1070339.0}, {"date": "2024-03-22", "close": 67.24, "volume": 718456.0}, {"date": "2024-03-25", "close": 67.08, "volume": 605625.0}, {"date": "2024-03-26", "close": 67.79, "volume": 551385.0}, {"date": "2024-03-27", "close": 66.95, "volume": 1534091.0}, {"date": "2024-03-28", "close": 65.6, "volume": 2029826.0}, {"date": "2024-04-01", "close": 65.54, "volume": 1814516.0}, {"date": "2024-04-02", "close": 66.17, "volume": 1404993.0}, {"date": "2024-04-03", "close": 67.04, "volume": 970619.0}, {"date": "2024-04-04", "close": 67.25, "volume": 716647.0}, {"date": "2024-04-05", "close": 68.49, "volume": 1049137.0}, {"date": "2024-04-08", "close": 68.31, "volume": 1448110.0}, {"date": "2024-04-09", "close": 68.15, "volume": 742795.0}, {"date": "2024-04-10", "close": 66.93, "volume": 650415.0}, {"date": "2024-04-11", "close": 68.73, "volume": 2007770.0}, {"date": "2024-04-12", "close": 67.23, "volume": 856273.0}, {"date": "2024-04-15", "close": 67.9, "volume": 1404529.0}, {"date": "2024-04-16", "close": 67.66, "volume": 555899.0}, {"date": "2024-04-17", "close": 67.28, "volume": 721192.0}, {"date": "2024-04-18", "close": 67.21, "volume": 596505.0}, {"date": "2024-04-19", "close": 68.1, "volume": 726523.0}, {"date": "2024-04-22", "close": 68.87, "volume": 591347.0}, {"date": "2024-04-23", "close": 69.68, "volume": 1128591.0}, {"date": "2024-04-24", "close": 69.15, "volume": 744809.0}, {"date": "2024-04-25", "close": 68.93, "volume": 794705.0}, {"date": "2024-04-26", "close": 69.43, "volume": 751668.0}, {"date": "2024-04-29", "close": 69.83, "volume": 713970.0}, {"date": "2024-04-30", "close": 69.97, "volume": 1002075.0}, {"date": "2024-05-01", "close": 70.33, "volume": 895628.0}, {"date": "2024-05-02", "close": 70.88, "volume": 957553.0}, {"date": "2024-05-03", "close": 70.55, "volume": 761489.0}, {"date": "2024-05-06", "close": 70.46, "volume": 2516920.0}, {"date": "2024-05-07", "close": 72.06, "volume": 1611841.0}, {"date": "2024-05-08", "close": 72.07, "volume": 3053582.0}, {"date": "2024-05-09", "close": 71.15, "volume": 1230501.0}, {"date": "2024-05-10", "close": 70.01, "volume": 1291183.0}, {"date": "2024-05-13", "close": 68.95, "volume": 1302620.0}, {"date": "2024-05-14", "close": 70.03, "volume": 744795.0}, {"date": "2024-05-15", "close": 70.08, "volume": 1418713.0}, {"date": "2024-05-16", "close": 71.57, "volume": 1874401.0}, {"date": "2024-05-17", "close": 71.86, "volume": 1397142.0}, {"date": "2024-05-20", "close": 72.08, "volume": 913719.0}, {"date": "2024-05-21", "close": 72.35, "volume": 1031869.0}, {"date": "2024-05-22", "close": 71.43, "volume": 1043715.0}, {"date": "2024-05-23", "close": 70.73, "volume": 796143.0}, {"date": "2024-05-24", "close": 71.2, "volume": 496364.0}, {"date": "2024-05-28", "close": 72.31, "volume": 1084497.0}, {"date": "2024-05-29", "close": 73.13, "volume": 1376145.0}, {"date": "2024-05-30", "close": 73.85, "volume": 1593222.0}, {"date": "2024-05-31", "close": 74.14, "volume": 4957305.0}, {"date": "2024-06-03", "close": 75.55, "volume": 1724477.0}, {"date": "2024-06-04", "close": 74.52, "volume": 1530276.0}, {"date": "2024-06-05", "close": 73.95, "volume": 674055.0}, {"date": "2024-06-06", "close": 71.41, "volume": 1382944.0}, {"date": "2024-06-07", "close": 71.89, "volume": 901912.0}, {"date": "2024-06-10", "close": 72.21, "volume": 1488117.0}, {"date": "2024-06-11", "close": 71.73, "volume": 1633011.0}, {"date": "2024-06-12", "close": 71.53, "volume": 807381.0}, {"date": "2024-06-13", "close": 71.62, "volume": 626490.0}, {"date": "2024-06-14", "close": 72.43, "volume": 502283.0}, {"date": "2024-06-17", "close": 72.67, "volume": 1001641.0}, {"date": "2024-06-18", "close": 72.67, "volume": 885910.0}, {"date": "2024-06-20", "close": 72.38, "volume": 818214.0}, {"date": "2024-06-21", "close": 71.9, "volume": 1062167.0}, {"date": "2024-06-24", "close": 72.02, "volume": 1156347.0}, {"date": "2024-06-25", "close": 72.86, "volume": 1221442.0}, {"date": "2024-06-26", "close": 72.04, "volume": 898763.0}, {"date": "2024-06-27", "close": 72.51, "volume": 1946190.0}, {"date": "2024-06-28", "close": 71.84, "volume": 5284993.0}, {"date": "2024-07-01", "close": 70.45, "volume": 4907799.0}, {"date": "2024-07-02", "close": 72.45, "volume": 1325405.0}, {"date": "2024-07-03", "close": 73.25, "volume": 504005.0}, {"date": "2024-07-05", "close": 72.82, "volume": 1062736.0}, {"date": "2024-07-08", "close": 74.23, "volume": 943054.0}, {"date": "2024-07-09", "close": 73.68, "volume": 764087.0}, {"date": "2024-07-10", "close": 74.39, "volume": 915758.0}, {"date": "2024-07-11", "close": 74.76, "volume": 1251630.0}, {"date": "2024-07-12", "close": 76.98, "volume": 1125286.0}, {"date": "2024-07-15", "close": 78.04, "volume": 1380866.0}, {"date": "2024-07-16", "close": 79.59, "volume": 1241452.0}, {"date": "2024-07-17", "close": 77.87, "volume": 1334976.0}, {"date": "2024-07-18", "close": 78.25, "volume": 1091546.0}, {"date": "2024-07-19", "close": 78.79, "volume": 1205056.0}, {"date": "2024-07-22", "close": 78.67, "volume": 609333.0}, {"date": "2024-07-23", "close": 80.44, "volume": 1021609.0}, {"date": "2024-07-24", "close": 79.32, "volume": 1009994.0}, {"date": "2024-07-25", "close": 78.92, "volume": 754416.0}, {"date": "2024-07-26", "close": 80.76, "volume": 1194075.0}, {"date": "2024-07-29", "close": 80.82, "volume": 701314.0}, {"date": "2024-07-30", "close": 81.36, "volume": 617989.0}, {"date": "2024-07-31", "close": 80.87, "volume": 984658.0}, {"date": "2024-08-01", "close": 78.315, "volume": 1390390.0}, {"date": "2024-08-02", "close": 77.28, "volume": 1162734.0}, {"date": "2024-08-05", "close": 75.56, "volume": 1187316.0}, {"date": "2024-08-06", "close": 76.47, "volume": 1084665.0}, {"date": "2024-08-07", "close": 77.31, "volume": 994669.0}, {"date": "2024-08-08", "close": 73.35, "volume": 3722299.0}, {"date": "2024-08-09", "close": 73.75, "volume": 1972654.0}, {"date": "2024-08-12", "close": 75.39, "volume": 972324.0}, {"date": "2024-08-13", "close": 76.5, "volume": 1303463.0}, {"date": "2024-08-14", "close": 77.21, "volume": 920279.0}, {"date": "2024-08-15", "close": 77.02, "volume": 657187.0}, {"date": "2024-08-16", "close": 77.0, "volume": 936206.0}, {"date": "2024-08-19", "close": 78.81, "volume": 872759.0}, {"date": "2024-08-20", "close": 79.83, "volume": 947962.0}, {"date": "2024-08-21", "close": 78.18, "volume": 3808646.0}, {"date": "2024-08-22", "close": 77.5, "volume": 2130584.0}, {"date": "2024-08-23", "close": 77.5, "volume": 1857870.0}, {"date": "2024-08-26", "close": 77.16, "volume": 1030702.0}, {"date": "2024-08-27", "close": 77.39, "volume": 814259.0}, {"date": "2024-08-28", "close": 77.25, "volume": 785924.0}, {"date": "2024-08-29", "close": 77.71, "volume": 849266.0}, {"date": "2024-08-30", "close": 78.05, "volume": 1217324.0}, {"date": "2024-09-03", "close": 77.02, "volume": 703873.0}, {"date": "2024-09-04", "close": 77.54, "volume": 1135894.0}, {"date": "2024-09-05", "close": 76.42, "volume": 873871.0}, {"date": "2024-09-06", "close": 75.95, "volume": 966515.0}, {"date": "2024-09-09", "close": 75.44, "volume": 999623.0}, {"date": "2024-09-10", "close": 75.65, "volume": 1127467.0}, {"date": "2024-09-11", "close": 75.27, "volume": 1675080.0}, {"date": "2024-09-12", "close": 75.3, "volume": 817374.0}, {"date": "2024-09-13", "close": 75.39, "volume": 1024518.0}, {"date": "2024-09-16", "close": 77.59, "volume": 1026209.0}, {"date": "2024-09-17", "close": 78.21, "volume": 1013630.0}, {"date": "2024-09-18", "close": 77.39, "volume": 947903.0}, {"date": "2024-09-19", "close": 79.03, "volume": 1028064.0}, {"date": "2024-09-20", "close": 77.73, "volume": 1581058.0}, {"date": "2024-09-23", "close": 77.12, "volume": 1078546.0}, {"date": "2024-09-24", "close": 77.45, "volume": 880320.0}, {"date": "2024-09-25", "close": 77.07, "volume": 794159.0}, {"date": "2024-09-26", "close": 77.63, "volume": 622925.0}, {"date": "2024-09-27", "close": 78.15, "volume": 844575.0}, {"date": "2024-09-30", "close": 77.43, "volume": 1787186.0}, {"date": "2024-10-01", "close": 76.13, "volume": 1245651.0}, {"date": "2024-10-02", "close": 77.0, "volume": 1620827.0}, {"date": "2024-10-03", "close": 76.43, "volume": 1050996.0}, {"date": "2024-10-04", "close": 77.14, "volume": 1203538.0}, {"date": "2024-10-07", "close": 74.39, "volume": 964555.0}, {"date": "2024-10-08", "close": 75.07, "volume": 717182.0}, {"date": "2024-10-09", "close": 76.76, "volume": 716077.0}, {"date": "2024-10-10", "close": 77.27, "volume": 806196.0}, {"date": "2024-10-11", "close": 78.82, "volume": 1106839.0}, {"date": "2024-10-14", "close": 79.17, "volume": 433451.0}, {"date": "2024-10-15", "close": 79.9, "volume": 1025172.0}, {"date": "2024-10-16", "close": 79.69, "volume": 775599.0}, {"date": "2024-10-17", "close": 79.82, "volume": 995592.0}, {"date": "2024-10-18", "close": 80.28, "volume": 698282.0}, {"date": "2024-10-21", "close": 79.24, "volume": 531165.0}, {"date": "2024-10-22", "close": 80.18, "volume": 606982.0}, {"date": "2024-10-23", "close": 79.24, "volume": 724376.0}, {"date": "2024-10-24", "close": 79.4, "volume": 996620.0}, {"date": "2024-10-25", "close": 79.15, "volume": 443420.0}, {"date": "2024-10-28", "close": 80.06, "volume": 1011499.0}, {"date": "2024-10-29", "close": 80.93, "volume": 755452.0}, {"date": "2024-10-30", "close": 80.66, "volume": 919625.0}, {"date": "2024-10-31", "close": 79.84, "volume": 1053185.0}, {"date": "2024-11-01", "close": 80.65, "volume": 763439.0}, {"date": "2024-11-04", "close": 80.01, "volume": 804521.0}, {"date": "2024-11-05", "close": 81.4, "volume": 826731.0}, {"date": "2024-11-06", "close": 82.86, "volume": 1175288.0}, {"date": "2024-11-07", "close": 80.54, "volume": 1551352.0}, {"date": "2024-11-08", "close": 81.45, "volume": 1353317.0}, {"date": "2024-11-11", "close": 81.41, "volume": 920891.0}, {"date": "2024-11-12", "close": 80.96, "volume": 878031.0}, {"date": "2024-11-13", "close": 85.59, "volume": 2839738.0}, {"date": "2024-11-14", "close": 84.5, "volume": 1613154.0}, {"date": "2024-11-15", "close": 81.61, "volume": 1445796.0}, {"date": "2024-11-18", "close": 80.47, "volume": 1024649.0}, {"date": "2024-11-19", "close": 81.24, "volume": 1183189.0}, {"date": "2024-11-20", "close": 84.07, "volume": 1190969.0}, {"date": "2024-11-21", "close": 85.13, "volume": 916833.0}, {"date": "2024-11-22", "close": 84.17, "volume": 1020235.0}, {"date": "2024-11-25", "close": 87.89, "volume": 2328940.0}, {"date": "2024-11-26", "close": 87.57, "volume": 842387.0}, {"date": "2024-11-27", "close": 88.73, "volume": 1220146.0}, {"date": "2024-11-29", "close": 88.36, "volume": 643885.0}, {"date": "2024-12-02", "close": 89.02, "volume": 1829351.0}, {"date": "2024-12-03", "close": 88.5, "volume": 934892.0}, {"date": "2024-12-04", "close": 91.59, "volume": 2132795.0}, {"date": "2024-12-05", "close": 92.82, "volume": 1604527.0}, {"date": "2024-12-06", "close": 93.89, "volume": 1270098.0}, {"date": "2024-12-09", "close": 91.14, "volume": 1358429.0}, {"date": "2024-12-10", "close": 90.47, "volume": 972847.0}, {"date": "2024-12-11", "close": 93.76, "volume": 1303497.0}, {"date": "2024-12-12", "close": 94.76, "volume": 1133032.0}, {"date": "2024-12-13", "close": 95.09, "volume": 1072603.0}, {"date": "2024-12-16", "close": 95.49, "volume": 1759623.0}, {"date": "2024-12-17", "close": 94.9, "volume": 1673806.0}, {"date": "2024-12-18", "close": 92.58, "volume": 2006756.0}, {"date": "2024-12-19", "close": 94.65, "volume": 1432861.0}, {"date": "2024-12-20", "close": 94.23, "volume": 2643052.0}, {"date": "2024-12-23", "close": 94.34, "volume": 890069.0}, {"date": "2024-12-24", "close": 94.96, "volume": 450406.0}, {"date": "2024-12-26", "close": 95.26, "volume": 681615.0}, {"date": "2024-12-27", "close": 93.92, "volume": 856382.0}, {"date": "2024-12-30", "close": 94.0, "volume": 914682.0}, {"date": "2024-12-31", "close": 92.66, "volume": 1490035.0}, {"date": "2025-01-02", "close": 92.11, "volume": 926727.0}, {"date": "2025-01-03", "close": 92.08, "volume": 806252.0}, {"date": "2025-01-06", "close": 92.18, "volume": 816560.0}, {"date": "2025-01-07", "close": 92.15, "volume": 747069.0}, {"date": "2025-01-08", "close": 93.44, "volume": 902595.0}, {"date": "2025-01-10", "close": 91.23, "volume": 944007.0}, {"date": "2025-01-13", "close": 92.1, "volume": 848846.0}, {"date": "2025-01-14", "close": 92.69, "volume": 743822.0}, {"date": "2025-01-15", "close": 91.14, "volume": 1849589.0}, {"date": "2025-01-16", "close": 90.0, "volume": 1585828.0}, {"date": "2025-01-17", "close": 91.2, "volume": 769893.0}, {"date": "2025-01-21", "close": 90.98, "volume": 718438.0}, {"date": "2025-01-22", "close": 90.99, "volume": 981790.0}, {"date": "2025-01-23", "close": 91.65, "volume": 737347.0}, {"date": "2025-01-24", "close": 92.84, "volume": 1042667.0}, {"date": "2025-01-27", "close": 93.73, "volume": 789684.0}, {"date": "2025-01-28", "close": 95.25, "volume": 910130.0}, {"date": "2025-01-29", "close": 94.4, "volume": 1065488.0}, {"date": "2025-01-30", "close": 96.07, "volume": 632981.0}, {"date": "2025-01-31", "close": 95.7, "volume": 920450.0}, {"date": "2025-02-03", "close": 95.7, "volume": 612741.0}, {"date": "2025-02-04", "close": 95.22, "volume": 1191774.0}, {"date": "2025-02-05", "close": 95.09, "volume": 933315.0}, {"date": "2025-02-06", "close": 100.05, "volume": 2097886.0}, {"date": "2025-02-07", "close": 100.03, "volume": 1570826.0}, {"date": "2025-02-10", "close": 99.55, "volume": 751676.0}, {"date": "2025-02-11", "close": 100.07, "volume": 643286.0}, {"date": "2025-02-12", "close": 100.9, "volume": 712928.0}, {"date": "2025-02-13", "close": 102.2, "volume": 711038.0}, {"date": "2025-02-14", "close": 98.5, "volume": 2319725.0}, {"date": "2025-02-18", "close": 97.18, "volume": 1409199.0}, {"date": "2025-02-19", "close": 98.29, "volume": 1036115.0}, {"date": "2025-02-20", "close": 97.85, "volume": 1546815.0}, {"date": "2025-02-21", "close": 96.84, "volume": 1539121.0}, {"date": "2025-02-24", "close": 97.0, "volume": 1938209.0}, {"date": "2025-02-25", "close": 94.27, "volume": 2007293.0}, {"date": "2025-02-26", "close": 94.94, "volume": 2119505.0}, {"date": "2025-02-27", "close": 91.92, "volume": 4145835.0}, {"date": "2025-02-28", "close": 96.43, "volume": 3145351.0}, {"date": "2025-03-03", "close": 93.66, "volume": 1868728.0}, {"date": "2025-03-04", "close": 91.07, "volume": 2019606.0}, {"date": "2025-03-05", "close": 93.32, "volume": 975769.0}, {"date": "2025-03-06", "close": 92.52, "volume": 1445866.0}, {"date": "2025-03-07", "close": 89.26, "volume": 1434286.0}, {"date": "2025-03-10", "close": 85.15, "volume": 1701950.0}, {"date": "2025-03-11", "close": 84.78, "volume": 1330653.0}, {"date": "2025-03-12", "close": 84.6, "volume": 1238547.0}, {"date": "2025-03-13", "close": 83.48, "volume": 1131596.0}, {"date": "2025-03-14", "close": 85.96, "volume": 1648939.0}, {"date": "2025-03-17", "close": 87.66, "volume": 1349140.0}, {"date": "2025-03-18", "close": 87.53, "volume": 1093171.0}, {"date": "2025-03-19", "close": 88.28, "volume": 1586042.0}, {"date": "2025-03-20", "close": 87.07, "volume": 1431355.0}, {"date": "2025-03-21", "close": 85.88, "volume": 1793092.0}, {"date": "2025-03-24", "close": 88.98, "volume": 1328724.0}, {"date": "2025-03-25", "close": 89.78, "volume": 869700.0}, {"date": "2025-03-26", "close": 89.2, "volume": 738111.0}, {"date": "2025-03-27", "close": 89.36, "volume": 867718.0}, {"date": "2025-03-28", "close": 88.93, "volume": 1379292.0}, {"date": "2025-03-31", "close": 90.01, "volume": 1556273.0}, {"date": "2025-04-01", "close": 88.89, "volume": 1282587.0}, {"date": "2025-04-02", "close": 90.05, "volume": 755686.0}, {"date": "2025-04-03", "close": 86.71, "volume": 1190833.0}, {"date": "2025-04-04", "close": 80.5, "volume": 2259565.0}, {"date": "2025-04-07", "close": 79.07, "volume": 2071208.0}, {"date": "2025-04-08", "close": 79.34, "volume": 1761433.0}, {"date": "2025-04-09", "close": 81.99, "volume": 2867542.0}, {"date": "2025-04-10", "close": 78.37, "volume": 1927416.0}, {"date": "2025-04-11", "close": 77.19, "volume": 1574783.0}, {"date": "2025-04-14", "close": 78.49, "volume": 1599161.0}, {"date": "2025-04-15", "close": 80.26, "volume": 1039002.0}, {"date": "2025-04-16", "close": 79.77, "volume": 795548.0}, {"date": "2025-04-17", "close": 82.79, "volume": 1238805.0}, {"date": "2025-04-21", "close": 83.22, "volume": 1486466.0}, {"date": "2025-04-22", "close": 84.37, "volume": 921138.0}, {"date": "2025-04-23", "close": 86.59, "volume": 1530657.0}, {"date": "2025-04-24", "close": 87.08, "volume": 767274.0}, {"date": "2025-04-25", "close": 87.63, "volume": 877543.0}, {"date": "2025-04-28", "close": 87.82, "volume": 981380.0}, {"date": "2025-04-29", "close": 89.28, "volume": 1268200.0}, {"date": "2025-04-30", "close": 88.67, "volume": 1433411.0}, {"date": "2025-05-01", "close": 89.92, "volume": 1335021.0}, {"date": "2025-05-02", "close": 91.4, "volume": 1152927.0}, {"date": "2025-05-05", "close": 91.92, "volume": 1261382.0}, {"date": "2025-05-06", "close": 91.37, "volume": 1371898.0}, {"date": "2025-05-07", "close": 93.54, "volume": 1565562.0}, {"date": "2025-05-08", "close": 93.91, "volume": 1173369.0}, {"date": "2025-05-09", "close": 95.34, "volume": 1114662.0}, {"date": "2025-05-12", "close": 94.11, "volume": 1383587.0}, {"date": "2025-05-13", "close": 96.48, "volume": 1363485.0}, {"date": "2025-05-14", "close": 96.9, "volume": 1376345.0}, {"date": "2025-05-15", "close": 96.71, "volume": 980559.0}, {"date": "2025-05-16", "close": 96.71, "volume": 813074.0}, {"date": "2025-05-19", "close": 96.59, "volume": 747952.0}, {"date": "2025-05-20", "close": 96.84, "volume": 514939.0}, {"date": "2025-05-21", "close": 97.69, "volume": 860540.0}, {"date": "2025-05-22", "close": 97.21, "volume": 757310.0}, {"date": "2025-05-23", "close": 97.29, "volume": 694281.0}, {"date": "2025-05-27", "close": 96.7, "volume": 1351320.0}, {"date": "2025-05-28", "close": 95.47, "volume": 737757.0}, {"date": "2025-05-29", "close": 95.44, "volume": 862608.0}, {"date": "2025-05-30", "close": 96.53, "volume": 2231580.0}, {"date": "2025-06-02", "close": 97.45, "volume": 982645.0}, {"date": "2025-06-03", "close": 96.47, "volume": 810081.0}, {"date": "2025-06-04", "close": 97.45, "volume": 693482.0}, {"date": "2025-06-05", "close": 97.98, "volume": 664159.0}, {"date": "2025-06-06", "close": 98.98, "volume": 671246.0}, {"date": "2025-06-09", "close": 97.68, "volume": 775306.0}, {"date": "2025-06-10", "close": 97.76, "volume": 667625.0}, {"date": "2025-06-11", "close": 97.02, "volume": 836258.0}, {"date": "2025-06-12", "close": 97.43, "volume": 544774.0}, {"date": "2025-06-13", "close": 96.72, "volume": 957932.0}, {"date": "2025-06-16", "close": 97.55, "volume": 881751.0}, {"date": "2025-06-17", "close": 99.21, "volume": 1327717.0}, {"date": "2025-06-18", "close": 101.97, "volume": 1448327.0}, {"date": "2025-06-20", "close": 103.46, "volume": 1712686.0}, {"date": "2025-06-23", "close": 104.28, "volume": 1343484.0}, {"date": "2025-06-24", "close": 104.99, "volume": 1201350.0}, {"date": "2025-06-25", "close": 103.8, "volume": 838344.0}, {"date": "2025-06-26", "close": 104.785, "volume": 723055.0}, {"date": "2025-06-27", "close": 105.27, "volume": 1440053.0}, {"date": "2025-06-30", "close": 104.5, "volume": 1563882.0}, {"date": "2025-07-01", "close": 101.82, "volume": 1361587.0}, {"date": "2025-07-02", "close": 102.5, "volume": 1089252.0}, {"date": "2025-07-03", "close": 103.0, "volume": 656659.0}, {"date": "2025-07-07", "close": 103.07, "volume": 1092379.0}, {"date": "2025-07-08", "close": 101.55, "volume": 1036888.0}, {"date": "2025-07-09", "close": 101.44, "volume": 698864.0}, {"date": "2025-07-10", "close": 104.0, "volume": 1087850.0}, {"date": "2025-07-11", "close": 103.32, "volume": 720538.0}, {"date": "2025-07-14", "close": 103.19, "volume": 702009.0}, {"date": "2025-07-15", "close": 100.9, "volume": 834441.0}, {"date": "2025-07-16", "close": 101.32, "volume": 588215.0}, {"date": "2025-07-17", "close": 103.28, "volume": 931668.0}, {"date": "2025-07-18", "close": 103.47, "volume": 743573.0}, {"date": "2025-07-21", "close": 102.85, "volume": 850232.0}, {"date": "2025-07-22", "close": 102.93, "volume": 1308161.0}, {"date": "2025-07-23", "close": 104.6, "volume": 1346068.0}, {"date": "2025-07-24", "close": 103.34, "volume": 1003722.0}, {"date": "2025-07-25", "close": 102.69, "volume": 635649.0}, {"date": "2025-07-28", "close": 102.32, "volume": 979176.0}, {"date": "2025-07-29", "close": 101.26, "volume": 619496.0}, {"date": "2025-07-30", "close": 102.58, "volume": 853316.0}, {"date": "2025-07-31", "close": 100.35, "volume": 1062106.0}, {"date": "2025-08-01", "close": 98.94, "volume": 1011309.0}, {"date": "2025-08-04", "close": 99.26, "volume": 1618813.0}, {"date": "2025-08-05", "close": 98.32, "volume": 909230.0}, {"date": "2025-08-06", "close": 99.69, "volume": 1047388.0}, {"date": "2025-08-07", "close": 97.1, "volume": 1682043.0}, {"date": "2025-08-08", "close": 96.0, "volume": 1827555.0}, {"date": "2025-08-11", "close": 95.17, "volume": 1146261.0}, {"date": "2025-08-12", "close": 96.58, "volume": 792456.0}, {"date": "2025-08-13", "close": 100.05, "volume": 1419660.0}, {"date": "2025-08-14", "close": 98.665, "volume": 622345.0}, {"date": "2025-08-15", "close": 99.43, "volume": 650098.0}, {"date": "2025-08-18", "close": 100.81, "volume": 1065855.0}, {"date": "2025-08-19", "close": 101.68, "volume": 905325.0}, {"date": "2025-08-20", "close": 101.67, "volume": 1117308.0}, {"date": "2025-08-21", "close": 101.37, "volume": 1039622.0}, {"date": "2025-08-22", "close": 102.94, "volume": 685881.0}, {"date": "2025-08-25", "close": 102.43, "volume": 594621.0}, {"date": "2025-08-26", "close": 101.44, "volume": 2188117.0}, {"date": "2025-08-27", "close": 99.82, "volume": 1219150.0}, {"date": "2025-08-28", "close": 100.07, "volume": 860068.0}, {"date": "2025-08-29", "close": 99.9, "volume": 818773.0}, {"date": "2025-09-02", "close": 101.07, "volume": 940850.0}, {"date": "2025-09-03", "close": 100.04, "volume": 708441.0}, {"date": "2025-09-04", "close": 99.67, "volume": 731890.0}, {"date": "2025-09-05", "close": 100.75, "volume": 708686.0}, {"date": "2025-09-08", "close": 101.84, "volume": 854972.0}, {"date": "2025-09-09", "close": 101.49, "volume": 882548.0}, {"date": "2025-09-10", "close": 98.87, "volume": 859000.0}, {"date": "2025-09-11", "close": 102.14, "volume": 835017.0}, {"date": "2025-09-12", "close": 99.44, "volume": 1004188.0}, {"date": "2025-09-15", "close": 98.93, "volume": 1126173.0}, {"date": "2025-09-16", "close": 100.5, "volume": 846123.0}, {"date": "2025-09-17", "close": 102.02, "volume": 977426.0}, {"date": "2025-09-18", "close": 103.68, "volume": 837134.0}, {"date": "2025-09-19", "close": 103.67, "volume": 1995375.0}, {"date": "2025-09-22", "close": 102.8, "volume": 814174.0}, {"date": "2025-09-23", "close": 103.06, "volume": 807643.0}, {"date": "2025-09-24", "close": 104.78, "volume": 1163963.0}, {"date": "2025-09-25", "close": 103.96, "volume": 1041036.0}, {"date": "2025-09-26", "close": 104.93, "volume": 921604.0}, {"date": "2025-09-29", "close": 104.28, "volume": 1278567.0}, {"date": "2025-09-30", "close": 104.45, "volume": 1382654.0}, {"date": "2025-10-01", "close": 102.48, "volume": 1191239.0}, {"date": "2025-10-02", "close": 104.15, "volume": 1049187.0}, {"date": "2025-10-03", "close": 104.83, "volume": 1367269.0}, {"date": "2025-10-06", "close": 108.33, "volume": 1305245.0}, {"date": "2025-10-07", "close": 106.72, "volume": 3041206.0}, {"date": "2025-10-08", "close": 106.74, "volume": 1397085.0}, {"date": "2025-10-09", "close": 104.89, "volume": 596042.0}, {"date": "2025-10-10", "close": 103.2, "volume": 796863.0}, {"date": "2025-10-13", "close": 104.03, "volume": 1101612.0}, {"date": "2025-10-14", "close": 103.72, "volume": 914547.0}, {"date": "2025-10-15", "close": 103.57, "volume": 829273.0}, {"date": "2025-10-16", "close": 100.38, "volume": 1569294.0}, {"date": "2025-10-17", "close": 98.95, "volume": 2126808.0}, {"date": "2025-10-20", "close": 98.02, "volume": 1059870.0}, {"date": "2025-10-21", "close": 97.14, "volume": 1198381.0}, {"date": "2025-10-22", "close": 97.78, "volume": 1095163.0}, {"date": "2025-10-23", "close": 97.02, "volume": 1482619.0}, {"date": "2025-10-24", "close": 94.65, "volume": 1677209.0}, {"date": "2025-10-27", "close": 94.84, "volume": 1333149.0}, {"date": "2025-10-28", "close": 95.055, "volume": 1080790.0}, {"date": "2025-10-29", "close": 95.97, "volume": 3508046.0}, {"date": "2025-10-30", "close": 98.51, "volume": 1388750.0}, {"date": "2025-10-31", "close": 99.85, "volume": 2090630.0}, {"date": "2025-11-03", "close": 99.67, "volume": 1375358.0}, {"date": "2025-11-04", "close": 100.75, "volume": 1439238.0}, {"date": "2025-11-05", "close": 101.41, "volume": 2137959.0}, {"date": "2025-11-06", "close": 103.22, "volume": 2883847.0}, {"date": "2025-11-07", "close": 102.0, "volume": 1899612.0}, {"date": "2025-11-10", "close": 101.86, "volume": 1711351.0}, {"date": "2025-11-11", "close": 102.0, "volume": 1166827.0}, {"date": "2025-11-12", "close": 101.61, "volume": 1552503.0}, {"date": "2025-11-13", "close": 100.73, "volume": 885177.0}, {"date": "2025-11-14", "close": 98.81, "volume": 1487948.0}, {"date": "2025-11-17", "close": 97.73, "volume": 1858627.0}, {"date": "2025-11-18", "close": 96.73, "volume": 951377.0}, {"date": "2025-11-19", "close": 95.98, "volume": 972117.0}, {"date": "2025-11-20", "close": 93.71, "volume": 2493130.0}, {"date": "2025-11-21", "close": 93.52, "volume": 1453197.0}, {"date": "2025-11-24", "close": 93.06, "volume": 2555948.0}, {"date": "2025-11-25", "close": 94.15, "volume": 1594119.0}, {"date": "2025-11-26", "close": 95.64, "volume": 1330163.0}, {"date": "2025-11-28", "close": 95.98, "volume": 658169.0}, {"date": "2025-12-01", "close": 94.8, "volume": 1580095.0}, {"date": "2025-12-02", "close": 93.37, "volume": 1191338.0}, {"date": "2025-12-03", "close": 92.29, "volume": 1323667.0}, {"date": "2025-12-04", "close": 93.27, "volume": 1897151.0}, {"date": "2025-12-05", "close": 92.2, "volume": 1409944.0}, {"date": "2025-12-08", "close": 90.56, "volume": 2182936.0}, {"date": "2025-12-09", "close": 92.5, "volume": 1604257.0}, {"date": "2025-12-10", "close": 92.3, "volume": 1661337.0}, {"date": "2025-12-11", "close": 93.59, "volume": 1667202.0}, {"date": "2025-12-12", "close": 93.77, "volume": 999435.0}, {"date": "2025-12-15", "close": 94.84, "volume": 1885937.0}, {"date": "2025-12-16", "close": 95.79, "volume": 1704854.0}, {"date": "2025-12-17", "close": 96.89, "volume": 2141448.0}, {"date": "2025-12-18", "close": 96.08, "volume": 1204102.0}, {"date": "2025-12-19", "close": 97.18, "volume": 1798244.0}, {"date": "2025-12-22", "close": 97.33, "volume": 867379.0}, {"date": "2025-12-23", "close": 96.72, "volume": 746701.0}, {"date": "2025-12-24", "close": 96.83, "volume": 187024.0}, {"date": "2025-12-26", "close": 97.13, "volume": 339679.0}, {"date": "2025-12-29", "close": 97.84, "volume": 2181767.0}, {"date": "2025-12-30", "close": 98.21, "volume": 645363.0}, {"date": "2025-12-31", "close": 98.51, "volume": 1055460.0}, {"date": "2026-01-02", "close": 98.04, "volume": 842515.0}, {"date": "2026-01-05", "close": 98.25, "volume": 966718.0}, {"date": "2026-01-06", "close": 95.75, "volume": 1741610.0}, {"date": "2026-01-07", "close": 92.72, "volume": 2162866.0}, {"date": "2026-01-08", "close": 91.4, "volume": 1447447.0}, {"date": "2026-01-09", "close": 90.28, "volume": 1553130.0}, {"date": "2026-01-12", "close": 90.57, "volume": 1701476.0}, {"date": "2026-01-13", "close": 90.79, "volume": 2075268.0}, {"date": "2026-01-14", "close": 89.44, "volume": 1907078.0}, {"date": "2026-01-15", "close": 90.5, "volume": 2717438.0}, {"date": "2026-01-16", "close": 89.275, "volume": 2308495.0}, {"date": "2026-01-20", "close": 89.17, "volume": 1500827.0}, {"date": "2026-01-21", "close": 89.5, "volume": 1702568.0}, {"date": "2026-01-22", "close": 87.39, "volume": 1844511.0}, {"date": "2026-01-23", "close": 88.69, "volume": 1315356.0}, {"date": "2026-01-26", "close": 89.69, "volume": 1383868.0}, {"date": "2026-01-27", "close": 89.09, "volume": 1690007.0}, {"date": "2026-01-28", "close": 88.03, "volume": 1796524.0}, {"date": "2026-01-29", "close": 87.21, "volume": 3106841.0}, {"date": "2026-01-30", "close": 87.02, "volume": 3582025.0}, {"date": "2026-02-02", "close": 85.5, "volume": 2895525.0}, {"date": "2026-02-03", "close": 85.77, "volume": 1971222.0}, {"date": "2026-02-04", "close": 87.0, "volume": 1930637.0}, {"date": "2026-02-05", "close": 87.16, "volume": 1824406.0}, {"date": "2026-02-06", "close": 85.25, "volume": 3165072.0}, {"date": "2026-02-09", "close": 84.41, "volume": 1504597.0}, {"date": "2026-02-10", "close": 85.73, "volume": 1831162.0}, {"date": "2026-02-11", "close": 85.02, "volume": 1142114.0}, {"date": "2026-02-12", "close": 84.8, "volume": 3410693.0}, {"date": "2026-02-13", "close": 85.55, "volume": 2380531.0}, {"date": "2026-02-17", "close": 86.74, "volume": 1647561.0}, {"date": "2026-02-18", "close": 89.43, "volume": 1672290.0}, {"date": "2026-02-19", "close": 90.11, "volume": 1270222.0}, {"date": "2026-02-20", "close": 90.24, "volume": 1364246.0}, {"date": "2026-02-23", "close": 87.81, "volume": 2351924.0}, {"date": "2026-02-24", "close": 87.17, "volume": 1400529.0}, {"date": "2026-02-25", "close": 89.29, "volume": 2622692.0}, {"date": "2026-02-26", "close": 86.54, "volume": 4604776.0}, {"date": "2026-02-27", "close": 91.59, "volume": 4970920.0}, {"date": "2026-03-02", "close": 91.09, "volume": 2197049.0}, {"date": "2026-03-03", "close": 88.81, "volume": 2402564.0}, {"date": "2026-03-04", "close": 85.48, "volume": 3554806.0}, {"date": "2026-03-05", "close": 83.98, "volume": 2602591.0}, {"date": "2026-03-06", "close": 83.77, "volume": 3412635.0}, {"date": "2026-03-09", "close": 84.42, "volume": 2315045.0}, {"date": "2026-03-10", "close": 86.01, "volume": 2200769.0}, {"date": "2026-03-11", "close": 84.25, "volume": 1899331.0}, {"date": "2026-03-12", "close": 85.19, "volume": 2512965.0}, {"date": "2026-03-13", "close": 83.66, "volume": 4450366.0}, {"date": "2026-03-16", "close": 87.19, "volume": 2529473.0}, {"date": "2026-03-17", "close": 87.82, "volume": 2001324.0}, {"date": "2026-03-18", "close": 85.18, "volume": 2491549.0}, {"date": "2026-03-19", "close": 83.41, "volume": 1632171.0}, {"date": "2026-03-20", "close": 81.42, "volume": 1788215.0}, {"date": "2026-03-23", "close": 82.74, "volume": 1892924.0}, {"date": "2026-03-24", "close": 83.4, "volume": 1530409.0}, {"date": "2026-03-25", "close": 83.29, "volume": 1523925.0}, {"date": "2026-03-26", "close": 83.34, "volume": 1378514.0}, {"date": "2026-03-27", "close": 81.63, "volume": 1682896.0}, {"date": "2026-03-30", "close": 82.77, "volume": 1419848.0}, {"date": "2026-03-31", "close": 85.02, "volume": 2274371.0}, {"date": "2026-04-01", "close": 85.36, "volume": 2310071.0}, {"date": "2026-04-02", "close": 87.86, "volume": 1141635.0}, {"date": "2026-04-06", "close": 86.2, "volume": 1196742.0}, {"date": "2026-04-07", "close": 86.5, "volume": 1367622.0}, {"date": "2026-04-08", "close": 88.16, "volume": 3443154.0}, {"date": "2026-04-09", "close": 88.64, "volume": 2069559.0}, {"date": "2026-04-10", "close": 88.77, "volume": 2233856.0}, {"date": "2026-04-13", "close": 90.68, "volume": 1511855.0}, {"date": "2026-04-14", "close": 90.77, "volume": 1163124.0}, {"date": "2026-04-15", "close": 90.47, "volume": 1459858.0}, {"date": "2026-04-16", "close": 89.94, "volume": 1749494.0}, {"date": "2026-04-17", "close": 90.48, "volume": 1115617.0}, {"date": "2026-04-20", "close": 89.89, "volume": 1894608.0}, {"date": "2026-04-21", "close": 87.87, "volume": 1564429.0}, {"date": "2026-04-22", "close": 87.87, "volume": 2647684.0}, {"date": "2026-04-23", "close": 88.67, "volume": 1314785.0}, {"date": "2026-04-24", "close": 88.6, "volume": 4195092.0}, {"date": "2026-04-27", "close": 86.71, "volume": 1767816.0}, {"date": "2026-04-28", "close": 86.04, "volume": 2408391.0}, {"date": "2026-04-29", "close": 85.09, "volume": 1433315.0}, {"date": "2026-04-30", "close": 85.95, "volume": 3050581.0}, {"date": "2026-05-01", "close": 87.94, "volume": 2286023.0}, {"date": "2026-05-04", "close": 88.17, "volume": 1841870.0}, {"date": "2026-05-05", "close": 87.4, "volume": 1131247.0}, {"date": "2026-05-06", "close": 88.66, "volume": 1766685.0}, {"date": "2026-05-07", "close": 93.48, "volume": 2565914.0}, {"date": "2026-05-08", "close": 94.45, "volume": 2735690.0}, {"date": "2026-05-11", "close": 92.76, "volume": 2537473.0}, {"date": "2026-05-12", "close": 90.69, "volume": 3127038.0}, {"date": "2026-05-13", "close": 91.86, "volume": 2772895.0}, {"date": "2026-05-14", "close": 91.17, "volume": 1699197.0}, {"date": "2026-05-15", "close": 89.54, "volume": 1797703.0}, {"date": "2026-05-18", "close": 90.99, "volume": 1347522.0}, {"date": "2026-05-19", "close": 89.98, "volume": 1664721.0}, {"date": "2026-05-20", "close": 90.44, "volume": 2436706.0}, {"date": "2026-05-21", "close": 89.2, "volume": 2049359.0}, {"date": "2026-05-22", "close": 88.56, "volume": 1594630.0}, {"date": "2026-05-26", "close": 91.41, "volume": 2069440.0}, {"date": "2026-05-27", "close": 90.33, "volume": 1373523.0}, {"date": "2026-05-28", "close": 91.06, "volume": 1585715.0}, {"date": "2026-05-29", "close": 90.79, "volume": 2871637.0}, {"date": "2026-06-01", "close": 91.08, "volume": 1118514.0}, {"date": "2026-06-02", "close": 89.32, "volume": 1302208.0}, {"date": "2026-06-03", "close": 86.88, "volume": 1818522.0}, {"date": "2026-06-04", "close": 85.97, "volume": 1762717.0}, {"date": "2026-06-05", "close": 87.68, "volume": 2123911.0}, {"date": "2026-06-08", "close": 86.87, "volume": 1217971.0}, {"date": "2026-06-09", "close": 87.975, "volume": 1617854.0}, {"date": "2026-06-10", "close": 88.61, "volume": 1448860.0}, {"date": "2026-06-11", "close": 90.42, "volume": 1525974.0}, {"date": "2026-06-12", "close": 88.93, "volume": 1592212.0}, {"date": "2026-06-15", "close": 90.04, "volume": 2306527.0}, {"date": "2026-06-16", "close": 89.63, "volume": 2356917.0}, {"date": "2026-06-17", "close": 90.35, "volume": 1891083.0}, {"date": "2026-06-18", "close": 90.76, "volume": 1828524.0}, {"date": "2026-06-22", "close": 89.35, "volume": 1913002.0}, {"date": "2026-06-23", "close": 89.19, "volume": 1843864.0}, {"date": "2026-06-24", "close": 90.03, "volume": 5107272.0}, {"date": "2026-06-25", "close": 90.45, "volume": 2338742.0}, {"date": "2026-06-26", "close": 92.17, "volume": 3226393.0}, {"date": "2026-06-29", "close": 93.48, "volume": 2177750.0}, {"date": "2026-06-30", "close": 95.14, "volume": 2758913.0}, {"date": "2026-07-01", "close": 98.38, "volume": 2935777.0}, {"date": "2026-07-02", "close": 98.5, "volume": 1434166.0}, {"date": "2026-07-06", "close": 98.97, "volume": 2260130.0}, {"date": "2026-07-07", "close": 98.83, "volume": 1644467.0}, {"date": "2026-07-08", "close": 96.49, "volume": 1604776.0}, {"date": "2026-07-09", "close": 95.91, "volume": 1999184.0}, {"date": "2026-07-10", "close": 96.13, "volume": 1483710.0}, {"date": "2026-07-13", "close": 99.64, "volume": 2820803.0}, {"date": "2026-07-14", "close": 100.87, "volume": 1603772.0}, {"date": "2026-07-15", "close": 100.0, "volume": 2893703.0}, {"date": "2026-07-16", "close": 99.74, "volume": 1852860.0}, {"date": "2026-07-17", "close": 102.2, "volume": 2777286.0}, {"date": "2026-07-20", "close": 99.2, "volume": 1989069.0}, {"date": "2026-07-21", "close": 97.915, "volume": 1030944.0}, {"date": "2026-07-22", "close": 96.96, "volume": 1150276.0}, {"date": "2026-07-23", "close": 96.48, "volume": 1208668.0}, {"date": "2026-07-24", "close": 97.05, "volume": 1718064.0}, {"date": "2026-07-27", "close": 98.33, "volume": 1336438.0}, {"date": "2026-07-28", "close": 101.2, "volume": 1500469.0}, {"date": "2026-07-29", "close": 101.89, "volume": 3139912.0}, {"date": "2026-07-30", "close": 100.0, "volume": 2240260.0}, {"date": "2026-07-31", "close": 98.13, "volume": 1702918.0}, {"date": "2026-08-03", "close": 97.74, "volume": 2188118.0}, {"date": "2026-08-04", "close": 96.43, "volume": 2573336.0}, {"date": "2026-08-05", "close": 96.05, "volume": 2085857.0}, {"date": "2026-08-06", "close": 99.69, "volume": 3030586.0}, {"date": "2026-08-07", "close": 102.85, "volume": 2170094.0}], "refreshing": true}