{"ticker": "GDDY", "overview": {"cik": "1609711", "ticker": "GDDY", "name": "GoDaddy Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008981", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001609711-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008904", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008886", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008884", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008883", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008804", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351066", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001609711-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340063", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001609711-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001609711-26-000092", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007568", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001609711-26-000090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001609711-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001609711-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002581", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001609711-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001609711-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005740", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000070", "price_sensitive": false}]}, "description": "GoDaddy Inc. trades as GDDY on the NYSE and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 44 insider filings for the company, from April 2016 to September 2026. Across those, 7 insiders disclosed 14 sales totalling $1.69B. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 14, "sell_sum": 1687909202.2594001, "net": -1687909202.2594001, "insiders": 7, "first_date": "2016-04-12", "last_date": "2026-09-02"}, "metrics": {"ticker": "GDDY", "has_prices": true, "as_of": "2026-08-07", "last": 91.07, "prev_close": 90.35, "change": 0.7199999999999989, "change_pct": 0.007969009407858317, "session_volume": 1858246.0, "vwap_5": 89.76881924728846, "vwap_20": 91.79638118438011, "vwap_60": 85.99601458991413, "vwap_250": 102.86968690532103, "high_52w": 135.18, "low_52w": 74.99, "avg_volume_20": 2077100.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001609711-26-000106", "src": "INSIDERS", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Phontip Palitwanon", "who_key": "Palitwanon Phontip", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 53630.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Top exec sells $54K of GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/2043636/000160971126000106/0001609711-26-000106-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001609711-26-000107", "src": "INSIDERS", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Jared F. Sine", "who_key": "Sine Jared F.", "role": "Chief Strategy & Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 423443.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "An exit at the top? Exec sells $423K of GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1678432/000160971126000107/0001609711-26-000107-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001609711-26-000104", "src": "INSIDERS", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Amanpal Singh Bhutani", "who_key": "Bhutani Amanpal Singh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1267630.8599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO sells $1.3M of GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753365/000160971126000104/0001609711-26-000104-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001609711-26-000105", "src": "INSIDERS", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Mark McCaffrey", "who_key": "McCaffrey Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 592648.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO takes $593K off the table in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1865639/000160971126000105/0001609711-26-000105-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001609711-26-000108", "src": "INSIDERS", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Sigal Zarmi", "who_key": "Zarmi Sigal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34104.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member offloads $34K of GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1854208/000160971126000108/0001609711-26-000108-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001609711-26-000098", "src": "INSIDERS", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Leah Sweet", "who_key": "Sweet Leah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 63313.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "A director trims GDDY: $63K", "source_url": "https://www.sec.gov/Archives/edgar/data/1803038/000160971126000098/0001609711-26-000098-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "13DG-0001193125-26-351066", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 9.2% passive stake in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351066-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001609711-26-000096", "src": "INSIDERS", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Phontip Palitwanon", "who_key": "Palitwanon Phontip", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 207582.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "An exit at the top? Exec sells $208K of GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/2043636/000160971126000096/0001609711-26-000096-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001193125-26-340063", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 10.7% passive stake in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-340063-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0002012383-26-002581", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002581-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "HOUSE-2026-20034906-T30", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "t Trust > Bank of America\nGoDaddy Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201049}, {"id": "13DG-0002100119-26-000577", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "GoDaddy Inc.", "who_key": "GoDaddy Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "GoDaddy Inc. takes a 7.55% passive stake in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1609711/0002100119-26-000577-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000372", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "GoDaddy Inc.", "who_key": "GoDaddy Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "GoDaddy Inc. crosses 5% of GDDY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1609711/0002100121-26-000372-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "HOUSE-2026-20034500-T48", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "t Trust > Bank of America\nGoDaddy Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291769}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-568", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc. Class A Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up GDDY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "HOUSE-2026-20034285-T65", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337849}, {"id": "HOUSE-2026-20034144-T41", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382489}, {"id": "HOUSE-2025-20033455-T47", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Hon. Gilbert Cisneros sells GDDY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 550969}, {"id": "HOUSE-2025-20033455-T48", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": "Hon. Gilbert Cisneros sells GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552409}, {"id": "HOUSE-2025-20033455-T49", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": "Hon. Gilbert Cisneros sells GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553849}, {"id": "HOUSE-2025-20033455-T50", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": "Hon. Gilbert Cisneros sells GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563929}, {"id": "HOUSE-2025-20032248-T20", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": "Hon. Gilbert Cisneros sells GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574009}, {"id": "HOUSE-2025-20032248-T19", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells GDDY ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585529}, {"id": "HOUSE-2025-20032211-T55", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP GoDaddy Inc. Class A Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle buys GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602809}, {"id": "HOUSE-2025-20031022-T20", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A Common\nStock", "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": "Hon. Gilbert Cisneros sells GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624409}, {"id": "HOUSE-2025-20030634-T13", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": "Hon. Gilbert Cisneros sells GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733849}, {"id": "HOUSE-2025-20030461-T13", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": "Hon. Gilbert Cisneros sells GDDY ($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": 754009}, {"id": "HOUSE-2025-20030461-T12", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": "Hon. Gilbert Cisneros sells GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775609}, {"id": "HOUSE-2025-20030291-T52", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nGoDaddy Inc. Class A Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan buys GDDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826009}, {"id": "HOUSE-2025-20029026-T9", "src": "CONGRESS", "ticker": "GDDY", "cik": "", "company": "GoDaddy Inc.", "company_raw": "Main Street Trust > Bank of America\nGoDaddy Inc. Class A 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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells GDDY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836089}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-351066", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 9.2% passive stake in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351066-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001193125-26-340063", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 10.7% passive stake in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-340063-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0002012383-26-002581", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002581-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002100119-26-000577", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "GoDaddy Inc.", "who_key": "GoDaddy Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "GoDaddy Inc. takes a 7.55% passive stake in GDDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1609711/0002100119-26-000577-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000372", "src": "13DG", "ticker": "GDDY", "cik": "1609711", "company": "GoDaddy Inc.", "company_raw": "GoDaddy Inc.", "who": "GoDaddy Inc.", "who_key": "GoDaddy Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "GoDaddy Inc. crosses 5% of GDDY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1609711/0002100121-26-000372-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GoDaddy Inc. Class A Common Stock", "new_value": "GoDaddy Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001609711", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001609711", "applied": 1, "detected_at": "2026-10-24T19:04:33.515456"}]}, "key_people": [{"who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1685266848.1494, "net": -1685266848.1494, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 264635000.0, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924318022851/0000899243-18-022851-index.htm"}, {"action": "SELL", "amount": 282920000.0, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924318014161/0000899243-18-014161-index.htm"}, {"action": "SELL", "amount": 296050000.0, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924318006715/0000899243-18-006715-index.htm"}, {"action": "SELL", "amount": 253923279.12000003, "date": "2017-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924317021936/0000899243-17-021936-index.htm"}, {"action": "SELL", "amount": 299703514.374, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465917032308/0001104659-17-032308-index.htm"}, {"action": "SELL", "amount": 144017527.3277, "date": "2016-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465916111574/0001104659-16-111574-index.htm"}, {"action": "SELL", "amount": 144017527.3277, "date": "2016-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465916138001/0001104659-16-138001-index.htm"}], "latest": {"action": "SELL", "amount": 264635000.0, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924318022851/0000899243-18-022851-index.htm"}}, {"who": "Amanpal Singh Bhutani", "who_key": "Bhutani Amanpal Singh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1267630.8599999999, "net": -1267630.8599999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1267630.8599999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753365/000160971126000104/0001609711-26-000104-index.htm"}], "latest": {"action": "SELL", "amount": 1267630.8599999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753365/000160971126000104/0001609711-26-000104-index.htm"}}, {"who": "Mark McCaffrey", "who_key": "McCaffrey Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 592648.87, "net": -592648.87, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 592648.87, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865639/000160971126000105/0001609711-26-000105-index.htm"}], "latest": {"action": "SELL", "amount": 592648.87, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865639/000160971126000105/0001609711-26-000105-index.htm"}}, {"who": "Jared F. Sine", "who_key": "Sine Jared F.", "role": "Chief Strategy & Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 423443.97, "net": -423443.97, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 423443.97, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678432/000160971126000107/0001609711-26-000107-index.htm"}], "latest": {"action": "SELL", "amount": 423443.97, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678432/000160971126000107/0001609711-26-000107-index.htm"}}, {"who": "Phontip Palitwanon", "who_key": "Palitwanon Phontip", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 261213.15999999997, "net": -261213.15999999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53630.7, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043636/000160971126000106/0001609711-26-000106-index.htm"}, {"action": "SELL", "amount": 207582.46, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043636/000160971126000096/0001609711-26-000096-index.htm"}], "latest": {"action": "SELL", "amount": 53630.7, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043636/000160971126000106/0001609711-26-000106-index.htm"}}, {"who": "Leah Sweet", "who_key": "Sweet Leah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63313.25, "net": -63313.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63313.25, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803038/000160971126000098/0001609711-26-000098-index.htm"}], "latest": {"action": "SELL", "amount": 63313.25, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803038/000160971126000098/0001609711-26-000098-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 56014.0, "net": -54012.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "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"}, {"action": "SELL", "amount": 1001.0, "date": "2025-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}, {"who": "Sigal Zarmi", "who_key": "Zarmi Sigal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 34104.0, "net": -34104.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34104.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854208/000160971126000108/0001609711-26-000108-index.htm"}], "latest": {"action": "SELL", "amount": 34104.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854208/000160971126000108/0001609711-26-000108-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -207582.46}, {"date": "2026-09-01", "net": -97417.25}, {"date": "2026-09-02", "net": -2337354.4000000004}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008981", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001609711-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008904", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008886", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008884", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008883", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008804", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351066", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001609711-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340063", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001609711-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001609711-26-000092", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007568", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001609711-26-000090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001609711-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001609711-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002581", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001609711-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001609711-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005740", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609711-26-000070", "price_sensitive": false}], "performance": {"ticker": "GDDY", "has_prices": true, "summary": {"n": 8, "avg": -0.10899901358128013, "win_rate": 0.375, "best": 0.8069444444444444, "worst": -0.5570309839972761, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 79.32, "return": 0.14813414019162885}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 79.97, "return": 0.13880205076903832}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 96.09, "return": -0.052242689145592776}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-09-10", "score": 0.0, "ref_price": 144.97, "return": -0.37180106228874943}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 162.11, "return": -0.4382209610758128}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 205.59, "return": -0.5570309839972761}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 200.85, "return": -0.5465770475479214}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-12-20", "score": 0.0, "ref_price": 50.4, "return": 0.8069444444444444}]}, "price_series": [{"date": "2016-08-08", "close": 33.33, "volume": 1244101.0}, {"date": "2016-08-09", "close": 33.46, "volume": 1948675.0}, {"date": "2016-08-10", "close": 33.03, "volume": 1035976.0}, {"date": "2016-08-11", "close": 32.98, "volume": 638571.0}, {"date": "2016-08-12", "close": 32.63, "volume": 474323.0}, {"date": "2016-08-15", "close": 32.77, "volume": 492874.0}, {"date": "2016-08-16", "close": 32.98, "volume": 976392.0}, {"date": "2016-08-17", "close": 32.25, "volume": 580173.0}, {"date": "2016-08-18", "close": 31.91, "volume": 579210.0}, {"date": "2016-08-19", "close": 32.1, "volume": 377971.0}, {"date": "2016-08-22", "close": 32.31, "volume": 587676.0}, {"date": "2016-08-23", "close": 32.9, "volume": 1179519.0}, {"date": "2016-08-24", "close": 32.78, "volume": 735355.0}, {"date": "2016-08-25", "close": 32.91, "volume": 606524.0}, {"date": "2016-08-26", "close": 32.88, "volume": 555063.0}, {"date": "2016-08-29", "close": 32.3, "volume": 483582.0}, {"date": "2016-08-30", "close": 32.32, "volume": 884706.0}, {"date": "2016-08-31", "close": 32.38, "volume": 443171.0}, {"date": "2016-09-01", "close": 32.6, "volume": 625554.0}, {"date": "2016-09-02", "close": 32.68, "volume": 861697.0}, {"date": "2016-09-06", "close": 33.23, "volume": 883684.0}, {"date": "2016-09-07", "close": 32.4, "volume": 652951.0}, {"date": "2016-09-08", "close": 32.59, "volume": 780937.0}, {"date": "2016-09-09", "close": 32.1, "volume": 828950.0}, {"date": "2016-09-12", "close": 32.68, "volume": 900160.0}, {"date": "2016-09-13", "close": 32.47, "volume": 972946.0}, {"date": "2016-09-14", "close": 32.54, "volume": 592517.0}, {"date": "2016-09-15", "close": 33.15, "volume": 1015003.0}, {"date": "2016-09-16", "close": 33.31, "volume": 1460167.0}, {"date": "2016-09-19", "close": 33.55, "volume": 1158773.0}, {"date": "2016-09-20", "close": 33.43, "volume": 667337.0}, {"date": "2016-09-21", "close": 34.55, "volume": 1561419.0}, {"date": "2016-09-22", "close": 35.0, "volume": 1094353.0}, {"date": "2016-09-23", "close": 34.29, "volume": 780437.0}, {"date": "2016-09-26", "close": 33.76, "volume": 668313.0}, {"date": "2016-09-27", "close": 34.29, "volume": 1020046.0}, {"date": "2016-09-28", "close": 34.34, "volume": 820449.0}, {"date": "2016-09-29", "close": 34.17, "volume": 423989.0}, {"date": "2016-09-30", "close": 34.53, "volume": 817380.0}, {"date": "2016-10-03", "close": 34.75, "volume": 938755.0}, {"date": "2016-10-04", "close": 34.76, "volume": 619564.0}, {"date": "2016-10-05", "close": 34.72, "volume": 887035.0}, {"date": "2016-10-06", "close": 35.1, "volume": 842667.0}, {"date": "2016-10-07", "close": 35.48, "volume": 1610826.0}, {"date": "2016-10-10", "close": 35.96, "volume": 791755.0}, {"date": "2016-10-11", "close": 35.67, "volume": 1196870.0}, {"date": "2016-10-12", "close": 35.78, "volume": 601064.0}, {"date": "2016-10-13", "close": 35.88, "volume": 1090751.0}, {"date": "2016-10-14", "close": 35.64, "volume": 883071.0}, {"date": "2016-10-17", "close": 35.22, "volume": 916189.0}, {"date": "2016-10-18", "close": 35.51, "volume": 481096.0}, {"date": "2016-10-19", "close": 36.22, "volume": 793352.0}, {"date": "2016-10-20", "close": 35.58, "volume": 701130.0}, {"date": "2016-10-21", "close": 36.4, "volume": 1530444.0}, {"date": "2016-10-24", "close": 36.82, "volume": 551516.0}, {"date": "2016-10-25", "close": 36.66, "volume": 602293.0}, {"date": "2016-10-26", "close": 36.32, "volume": 391309.0}, {"date": "2016-10-27", "close": 36.39, "volume": 739900.0}, {"date": "2016-10-28", "close": 36.33, "volume": 940014.0}, {"date": "2016-10-31", "close": 35.79, "volume": 747556.0}, {"date": "2016-11-01", "close": 35.3, "volume": 1080674.0}, {"date": "2016-11-02", "close": 35.21, "volume": 1940988.0}, {"date": "2016-11-03", "close": 33.28, "volume": 3128393.0}, {"date": "2016-11-04", "close": 31.8, "volume": 1274723.0}, {"date": "2016-11-07", "close": 32.86, "volume": 706747.0}, {"date": "2016-11-08", "close": 33.7, "volume": 953593.0}, {"date": "2016-11-09", "close": 33.07, "volume": 983476.0}, {"date": "2016-11-10", "close": 32.44, "volume": 893501.0}, {"date": "2016-11-11", "close": 33.14, "volume": 577637.0}, {"date": "2016-11-14", "close": 32.79, "volume": 1200212.0}, {"date": "2016-11-15", "close": 33.29, "volume": 750573.0}, {"date": "2016-11-16", "close": 33.25, "volume": 664725.0}, {"date": "2016-11-17", "close": 33.92, "volume": 729843.0}, {"date": "2016-11-18", "close": 34.39, "volume": 895177.0}, {"date": "2016-11-21", "close": 35.32, "volume": 1886890.0}, {"date": "2016-11-22", "close": 36.12, "volume": 1151427.0}, {"date": "2016-11-23", "close": 36.45, "volume": 496227.0}, {"date": "2016-11-25", "close": 36.82, "volume": 304480.0}, {"date": "2016-11-28", "close": 36.39, "volume": 1041834.0}, {"date": "2016-11-29", "close": 36.22, "volume": 976434.0}, {"date": "2016-11-30", "close": 35.34, "volume": 1058913.0}, {"date": "2016-12-01", "close": 33.73, "volume": 1558047.0}, {"date": "2016-12-02", "close": 33.29, "volume": 875073.0}, {"date": "2016-12-05", "close": 34.74, "volume": 1195214.0}, {"date": "2016-12-06", "close": 36.37, "volume": 1037939.0}, {"date": "2016-12-07", "close": 36.04, "volume": 1136043.0}, {"date": "2016-12-08", "close": 36.61, "volume": 1004806.0}, {"date": "2016-12-09", "close": 36.72, "volume": 488840.0}, {"date": "2016-12-12", "close": 35.99, "volume": 584912.0}, {"date": "2016-12-13", "close": 35.85, "volume": 630021.0}, {"date": "2016-12-14", "close": 35.22, "volume": 674998.0}, {"date": "2016-12-15", "close": 35.25, "volume": 577461.0}, {"date": "2016-12-16", "close": 34.98, "volume": 1048369.0}, {"date": "2016-12-19", "close": 34.95, "volume": 421431.0}, {"date": "2016-12-20", "close": 34.81, "volume": 555659.0}, {"date": "2016-12-21", "close": 35.0, "volume": 478932.0}, {"date": "2016-12-22", "close": 34.67, "volume": 749121.0}, {"date": "2016-12-23", "close": 34.47, "volume": 794462.0}, {"date": "2016-12-27", "close": 35.05, "volume": 243729.0}, {"date": "2016-12-28", "close": 34.79, "volume": 441936.0}, {"date": "2016-12-29", "close": 34.89, "volume": 245227.0}, {"date": "2016-12-30", "close": 34.95, "volume": 596493.0}, {"date": "2017-01-03", "close": 35.72, "volume": 1437458.0}, {"date": "2017-01-04", "close": 35.33, "volume": 909699.0}, {"date": "2017-01-05", "close": 34.83, "volume": 876472.0}, {"date": "2017-01-06", "close": 35.38, "volume": 750780.0}, {"date": "2017-01-09", "close": 35.38, "volume": 334952.0}, {"date": "2017-01-10", "close": 35.21, "volume": 332534.0}, {"date": "2017-01-11", "close": 35.27, "volume": 581574.0}, {"date": "2017-01-12", "close": 34.41, "volume": 836991.0}, {"date": "2017-01-13", "close": 35.18, "volume": 2094470.0}, {"date": "2017-01-17", "close": 35.2, "volume": 616591.0}, {"date": "2017-01-18", "close": 34.9, "volume": 684203.0}, {"date": "2017-01-19", "close": 35.2, "volume": 592113.0}, {"date": "2017-01-20", "close": 35.2, "volume": 467399.0}, {"date": "2017-01-23", "close": 34.95, "volume": 671880.0}, {"date": "2017-01-24", "close": 34.94, "volume": 607563.0}, {"date": "2017-01-25", "close": 36.16, "volume": 1148786.0}, {"date": "2017-01-26", "close": 35.96, "volume": 547894.0}, {"date": "2017-01-27", "close": 36.42, "volume": 1047116.0}, {"date": "2017-01-30", "close": 36.08, "volume": 696906.0}, {"date": "2017-01-31", "close": 35.73, "volume": 867181.0}, {"date": "2017-02-01", "close": 35.89, "volume": 345520.0}, {"date": "2017-02-02", "close": 35.99, "volume": 346696.0}, {"date": "2017-02-03", "close": 36.07, "volume": 271777.0}, {"date": "2017-02-06", "close": 36.19, "volume": 450863.0}, {"date": "2017-02-07", "close": 36.1, "volume": 492926.0}, {"date": "2017-02-08", "close": 35.77, "volume": 702803.0}, {"date": "2017-02-09", "close": 36.05, "volume": 645527.0}, {"date": "2017-02-10", "close": 36.01, "volume": 631823.0}, {"date": "2017-02-13", "close": 36.08, "volume": 559105.0}, {"date": "2017-02-14", "close": 36.34, "volume": 894688.0}, {"date": "2017-02-15", "close": 37.46, "volume": 2288237.0}, {"date": "2017-02-16", "close": 35.88, "volume": 5288057.0}, {"date": "2017-02-17", "close": 36.69, "volume": 1489488.0}, {"date": "2017-02-21", "close": 36.73, "volume": 974120.0}, {"date": "2017-02-22", "close": 36.76, "volume": 982449.0}, {"date": "2017-02-23", "close": 36.54, "volume": 878718.0}, {"date": "2017-02-24", "close": 36.96, "volume": 493944.0}, {"date": "2017-02-27", "close": 37.18, "volume": 605051.0}, {"date": "2017-02-28", "close": 36.85, "volume": 799290.0}, {"date": "2017-03-01", "close": 36.56, "volume": 777984.0}, {"date": "2017-03-02", "close": 36.05, "volume": 903124.0}, {"date": "2017-03-03", "close": 36.29, "volume": 876694.0}, {"date": "2017-03-06", "close": 36.6, "volume": 956262.0}, {"date": "2017-03-07", "close": 36.27, "volume": 728680.0}, {"date": "2017-03-08", "close": 36.61, "volume": 375408.0}, {"date": "2017-03-09", "close": 36.55, "volume": 427901.0}, {"date": "2017-03-10", "close": 36.58, "volume": 302179.0}, {"date": "2017-03-13", "close": 37.7, "volume": 793994.0}, {"date": "2017-03-14", "close": 37.54, "volume": 801998.0}, {"date": "2017-03-15", "close": 37.59, "volume": 1194561.0}, {"date": "2017-03-16", "close": 37.47, "volume": 492037.0}, {"date": "2017-03-17", "close": 37.18, "volume": 869061.0}, {"date": "2017-03-20", "close": 37.15, "volume": 607029.0}, {"date": "2017-03-21", "close": 36.53, "volume": 1062460.0}, {"date": "2017-03-22", "close": 36.68, "volume": 444113.0}, {"date": "2017-03-23", "close": 36.65, "volume": 520557.0}, {"date": "2017-03-24", "close": 36.39, "volume": 643262.0}, {"date": "2017-03-27", "close": 36.46, "volume": 563054.0}, {"date": "2017-03-28", "close": 36.3, "volume": 620490.0}, {"date": "2017-03-29", "close": 37.08, "volume": 490742.0}, {"date": "2017-03-30", "close": 37.12, "volume": 492430.0}, {"date": "2017-03-31", "close": 37.9, "volume": 867669.0}, {"date": "2017-04-03", "close": 37.58, "volume": 652102.0}, {"date": "2017-04-04", "close": 37.04, "volume": 578761.0}, {"date": "2017-04-05", "close": 37.08, "volume": 686736.0}, {"date": "2017-04-06", "close": 37.15, "volume": 430699.0}, {"date": "2017-04-07", "close": 37.32, "volume": 539205.0}, {"date": "2017-04-10", "close": 36.94, "volume": 560691.0}, {"date": "2017-04-11", "close": 36.78, "volume": 606818.0}, {"date": "2017-04-12", "close": 36.29, "volume": 383334.0}, {"date": "2017-04-13", "close": 36.09, "volume": 307134.0}, {"date": "2017-04-17", "close": 36.88, "volume": 464579.0}, {"date": "2017-04-18", "close": 36.97, "volume": 354404.0}, {"date": "2017-04-19", "close": 37.62, "volume": 395130.0}, {"date": "2017-04-20", "close": 37.75, "volume": 342586.0}, {"date": "2017-04-21", "close": 37.62, "volume": 321326.0}, {"date": "2017-04-24", "close": 38.25, "volume": 896630.0}, {"date": "2017-04-25", "close": 38.8, "volume": 774439.0}, {"date": "2017-04-26", "close": 38.91, "volume": 765660.0}, {"date": "2017-04-27", "close": 39.04, "volume": 627016.0}, {"date": "2017-04-28", "close": 38.92, "volume": 1105525.0}, {"date": "2017-05-01", "close": 39.69, "volume": 672388.0}, {"date": "2017-05-02", "close": 39.35, "volume": 1361279.0}, {"date": "2017-05-03", "close": 38.45, "volume": 2625969.0}, {"date": "2017-05-04", "close": 38.87, "volume": 3416760.0}, {"date": "2017-05-05", "close": 38.9, "volume": 14155910.0}, {"date": "2017-05-08", "close": 39.21, "volume": 2430741.0}, {"date": "2017-05-09", "close": 39.18, "volume": 1987563.0}, {"date": "2017-05-10", "close": 39.28, "volume": 1422284.0}, {"date": "2017-05-11", "close": 38.95, "volume": 834031.0}, {"date": "2017-05-12", "close": 38.76, "volume": 936381.0}, {"date": "2017-05-15", "close": 39.06, "volume": 1359423.0}, {"date": "2017-05-16", "close": 40.29, "volume": 1868262.0}, {"date": "2017-05-17", "close": 38.63, "volume": 2415524.0}, {"date": "2017-05-18", "close": 39.9, "volume": 1587334.0}, {"date": "2017-05-19", "close": 40.17, "volume": 1272662.0}, {"date": "2017-05-22", "close": 40.72, "volume": 904126.0}, {"date": "2017-05-23", "close": 40.53, "volume": 664286.0}, {"date": "2017-05-24", "close": 41.45, "volume": 1269284.0}, {"date": "2017-05-25", "close": 41.42, "volume": 951694.0}, {"date": "2017-05-26", "close": 42.15, "volume": 1490033.0}, {"date": "2017-05-30", "close": 41.7, "volume": 912552.0}, {"date": "2017-05-31", "close": 41.14, "volume": 1516054.0}, {"date": "2017-06-01", "close": 41.56, "volume": 894225.0}, {"date": "2017-06-02", "close": 41.96, "volume": 787007.0}, {"date": "2017-06-05", "close": 42.35, "volume": 910009.0}, {"date": "2017-06-06", "close": 42.28, "volume": 855826.0}, {"date": "2017-06-07", "close": 42.79, "volume": 982541.0}, {"date": "2017-06-08", "close": 43.59, "volume": 1415122.0}, {"date": "2017-06-09", "close": 42.39, "volume": 1134127.0}, {"date": "2017-06-12", "close": 41.81, "volume": 1773657.0}, {"date": "2017-06-13", "close": 42.09, "volume": 967004.0}, {"date": "2017-06-14", "close": 41.81, "volume": 875513.0}, {"date": "2017-06-15", "close": 41.53, "volume": 655323.0}, {"date": "2017-06-16", "close": 42.1, "volume": 958087.0}, {"date": "2017-06-19", "close": 42.41, "volume": 741952.0}, {"date": "2017-06-20", "close": 41.94, "volume": 658769.0}, {"date": "2017-06-21", "close": 42.74, "volume": 1561285.0}, {"date": "2017-06-22", "close": 43.11, "volume": 1875866.0}, {"date": "2017-06-23", "close": 43.27, "volume": 3263562.0}, {"date": "2017-06-26", "close": 42.57, "volume": 636974.0}, {"date": "2017-06-27", "close": 41.51, "volume": 582545.0}, {"date": "2017-06-28", "close": 42.96, "volume": 1405146.0}, {"date": "2017-06-29", "close": 42.38, "volume": 461522.0}, {"date": "2017-06-30", "close": 42.42, "volume": 624590.0}, {"date": "2017-07-03", "close": 41.84, "volume": 770036.0}, {"date": "2017-07-05", "close": 42.28, "volume": 1237250.0}, {"date": "2017-07-06", "close": 41.84, "volume": 601986.0}, {"date": "2017-07-07", "close": 42.08, "volume": 949752.0}, {"date": "2017-07-10", "close": 42.18, "volume": 832242.0}, {"date": "2017-07-11", "close": 42.43, "volume": 775660.0}, {"date": "2017-07-12", "close": 42.8, "volume": 1076289.0}, {"date": "2017-07-13", "close": 42.35, "volume": 1303689.0}, {"date": "2017-07-14", "close": 42.22, "volume": 1081682.0}, {"date": "2017-07-17", "close": 42.81, "volume": 1105816.0}, {"date": "2017-07-18", "close": 43.7, "volume": 1380022.0}, {"date": "2017-07-19", "close": 44.0, "volume": 925284.0}, {"date": "2017-07-20", "close": 43.18, "volume": 786664.0}, {"date": "2017-07-21", "close": 43.05, "volume": 406498.0}, {"date": "2017-07-24", "close": 43.6, "volume": 985362.0}, {"date": "2017-07-25", "close": 43.55, "volume": 578124.0}, {"date": "2017-07-26", "close": 43.79, "volume": 726791.0}, {"date": "2017-07-27", "close": 43.36, "volume": 602567.0}, {"date": "2017-07-28", "close": 43.23, "volume": 433201.0}, {"date": "2017-07-31", "close": 42.98, "volume": 692786.0}, {"date": "2017-08-01", "close": 43.11, "volume": 694384.0}, {"date": "2017-08-02", "close": 42.8, "volume": 515017.0}, {"date": "2017-08-03", "close": 42.94, "volume": 368221.0}, {"date": "2017-08-04", "close": 42.57, "volume": 478616.0}, {"date": "2017-08-07", "close": 42.68, "volume": 807523.0}, {"date": "2017-08-08", "close": 42.45, "volume": 1698992.0}, {"date": "2017-08-09", "close": 44.0, "volume": 3143522.0}, {"date": "2017-08-10", "close": 41.29, "volume": 3799366.0}, {"date": "2017-08-11", "close": 41.56, "volume": 1298804.0}, {"date": "2017-08-14", "close": 42.34, "volume": 943573.0}, {"date": "2017-08-15", "close": 41.69, "volume": 1385818.0}, {"date": "2017-08-16", "close": 42.26, "volume": 1367928.0}, {"date": "2017-08-17", "close": 41.19, "volume": 1182952.0}, {"date": "2017-08-18", "close": 41.81, "volume": 767241.0}, {"date": "2017-08-21", "close": 41.45, "volume": 656771.0}, {"date": "2017-08-22", "close": 41.87, "volume": 612566.0}, {"date": "2017-08-23", "close": 42.35, "volume": 2141557.0}, {"date": "2017-08-24", "close": 42.54, "volume": 606596.0}, {"date": "2017-08-25", "close": 42.48, "volume": 695559.0}, {"date": "2017-08-28", "close": 42.72, "volume": 427910.0}, {"date": "2017-08-29", "close": 42.76, "volume": 470948.0}, {"date": "2017-08-30", "close": 43.88, "volume": 734728.0}, {"date": "2017-08-31", "close": 44.82, "volume": 871883.0}, {"date": "2017-09-01", "close": 44.95, "volume": 865496.0}, {"date": "2017-09-05", "close": 45.18, "volume": 1131812.0}, {"date": "2017-09-06", "close": 43.7, "volume": 11978560.0}, {"date": "2017-09-07", "close": 44.03, "volume": 3217636.0}, {"date": "2017-09-08", "close": 43.52, "volume": 2119167.0}, {"date": "2017-09-11", "close": 43.98, "volume": 2550396.0}, {"date": "2017-09-12", "close": 43.8, "volume": 1340751.0}, {"date": "2017-09-13", "close": 43.94, "volume": 2320493.0}, {"date": "2017-09-14", "close": 43.8, "volume": 2765240.0}, {"date": "2017-09-15", "close": 43.81, "volume": 2269334.0}, {"date": "2017-09-18", "close": 44.41, "volume": 2176226.0}, {"date": "2017-09-19", "close": 44.87, "volume": 1334368.0}, {"date": "2017-09-20", "close": 44.73, "volume": 1198967.0}, {"date": "2017-09-21", "close": 44.72, "volume": 961763.0}, {"date": "2017-09-22", "close": 45.3, "volume": 4400631.0}, {"date": "2017-09-25", "close": 43.15, "volume": 2292680.0}, {"date": "2017-09-26", "close": 42.55, "volume": 1611446.0}, {"date": "2017-09-27", "close": 42.93, "volume": 1527238.0}, {"date": "2017-09-28", "close": 43.29, "volume": 804538.0}, {"date": "2017-09-29", "close": 43.51, "volume": 770269.0}, {"date": "2017-10-02", "close": 43.44, "volume": 1259425.0}, {"date": "2017-10-03", "close": 43.63, "volume": 783238.0}, {"date": "2017-10-04", "close": 43.41, "volume": 885898.0}, {"date": "2017-10-05", "close": 43.61, "volume": 1732807.0}, {"date": "2017-10-06", "close": 44.22, "volume": 816923.0}, {"date": "2017-10-09", "close": 44.1, "volume": 590815.0}, {"date": "2017-10-10", "close": 43.78, "volume": 1017505.0}, {"date": "2017-10-11", "close": 43.92, "volume": 944881.0}, {"date": "2017-10-12", "close": 44.13, "volume": 808232.0}, {"date": "2017-10-13", "close": 44.23, "volume": 1473229.0}, {"date": "2017-10-16", "close": 43.87, "volume": 839965.0}, {"date": "2017-10-17", "close": 43.85, "volume": 660162.0}, {"date": "2017-10-18", "close": 44.41, "volume": 1176447.0}, {"date": "2017-10-19", "close": 44.2, "volume": 890597.0}, {"date": "2017-10-20", "close": 45.0, "volume": 741625.0}, {"date": "2017-10-23", "close": 44.98, "volume": 1724497.0}, {"date": "2017-10-24", "close": 45.4, "volume": 906414.0}, {"date": "2017-10-25", "close": 45.44, "volume": 1912836.0}, {"date": "2017-10-26", "close": 45.75, "volume": 1282036.0}, {"date": "2017-10-27", "close": 46.54, "volume": 1718203.0}, {"date": "2017-10-30", "close": 46.32, "volume": 1528055.0}, {"date": "2017-10-31", "close": 46.7, "volume": 1328647.0}, {"date": "2017-11-01", "close": 46.83, "volume": 1983072.0}, {"date": "2017-11-02", "close": 46.72, "volume": 1659616.0}, {"date": "2017-11-03", "close": 46.86, "volume": 1625957.0}, {"date": "2017-11-06", "close": 47.22, "volume": 2046475.0}, {"date": "2017-11-07", "close": 48.61, "volume": 3513873.0}, {"date": "2017-11-08", "close": 48.02, "volume": 1869101.0}, {"date": "2017-11-09", "close": 47.98, "volume": 1155689.0}, {"date": "2017-11-10", "close": 48.15, "volume": 1617596.0}, {"date": "2017-11-13", "close": 48.57, "volume": 1846077.0}, {"date": "2017-11-14", "close": 48.65, "volume": 1454127.0}, {"date": "2017-11-15", "close": 48.91, "volume": 1193271.0}, {"date": "2017-11-16", "close": 49.33, "volume": 1207113.0}, {"date": "2017-11-17", "close": 49.55, "volume": 1048066.0}, {"date": "2017-11-20", "close": 50.18, "volume": 1028362.0}, {"date": "2017-11-21", "close": 50.49, "volume": 1265450.0}, {"date": "2017-11-22", "close": 50.43, "volume": 1049229.0}, {"date": "2017-11-24", "close": 51.06, "volume": 490645.0}, {"date": "2017-11-27", "close": 50.89, "volume": 1033703.0}, {"date": "2017-11-28", "close": 50.45, "volume": 1257757.0}, {"date": "2017-11-29", "close": 48.78, "volume": 1288812.0}, {"date": "2017-11-30", "close": 48.65, "volume": 1090777.0}, {"date": "2017-12-01", "close": 48.0, "volume": 2039199.0}, {"date": "2017-12-04", "close": 47.32, "volume": 2125466.0}, {"date": "2017-12-05", "close": 46.09, "volume": 5521823.0}, {"date": "2017-12-06", "close": 46.78, "volume": 2893837.0}, {"date": "2017-12-07", "close": 48.15, "volume": 2569444.0}, {"date": "2017-12-08", "close": 48.88, "volume": 2404069.0}, {"date": "2017-12-11", "close": 48.95, "volume": 1363168.0}, {"date": "2017-12-12", "close": 48.21, "volume": 1232297.0}, {"date": "2017-12-13", "close": 48.42, "volume": 1148331.0}, {"date": "2017-12-14", "close": 48.21, "volume": 1002592.0}, {"date": "2017-12-15", "close": 48.97, "volume": 2301930.0}, {"date": "2017-12-18", "close": 50.36, "volume": 1833906.0}, {"date": "2017-12-19", "close": 50.81, "volume": 2134675.0}, {"date": "2017-12-20", "close": 50.4, "volume": 1602736.0}, {"date": "2017-12-21", "close": 49.73, "volume": 1076825.0}, {"date": "2017-12-22", "close": 49.87, "volume": 1764290.0}, {"date": "2017-12-26", "close": 50.0, "volume": 739562.0}, {"date": "2017-12-27", "close": 50.02, "volume": 528987.0}, {"date": "2017-12-28", "close": 50.48, "volume": 782008.0}, {"date": "2017-12-29", "close": 50.28, "volume": 578785.0}, {"date": "2018-01-02", "close": 49.07, "volume": 2397343.0}, {"date": "2018-01-03", "close": 50.01, "volume": 1225443.0}, {"date": "2018-01-04", "close": 50.55, "volume": 1229276.0}, {"date": "2018-01-05", "close": 51.05, "volume": 763649.0}, {"date": "2018-01-08", "close": 51.08, "volume": 1267771.0}, {"date": "2018-01-09", "close": 51.2, "volume": 658051.0}, {"date": "2018-01-10", "close": 50.92, "volume": 945816.0}, {"date": "2018-01-11", "close": 51.3, "volume": 572840.0}, {"date": "2018-01-12", "close": 51.43, "volume": 637859.0}, {"date": "2018-01-16", "close": 50.13, "volume": 962230.0}, {"date": "2018-01-17", "close": 51.13, "volume": 729866.0}, {"date": "2018-01-18", "close": 51.23, "volume": 844173.0}, {"date": "2018-01-19", "close": 51.67, "volume": 664202.0}, {"date": "2018-01-22", "close": 52.32, "volume": 629730.0}, {"date": "2018-01-23", "close": 53.1, "volume": 954529.0}, {"date": "2018-01-24", "close": 53.74, "volume": 1717471.0}, {"date": "2018-01-25", "close": 54.55, "volume": 1000211.0}, {"date": "2018-01-26", "close": 55.27, "volume": 703054.0}, {"date": "2018-01-29", "close": 54.89, "volume": 651246.0}, {"date": "2018-01-30", "close": 54.61, "volume": 675738.0}, {"date": "2018-01-31", "close": 55.23, "volume": 906322.0}, {"date": "2018-02-01", "close": 56.01, "volume": 1206032.0}, {"date": "2018-02-02", "close": 55.26, "volume": 1524105.0}, {"date": "2018-02-05", "close": 52.51, "volume": 1406340.0}, {"date": "2018-02-06", "close": 53.45, "volume": 1733686.0}, {"date": "2018-02-07", "close": 53.77, "volume": 1689490.0}, {"date": "2018-02-08", "close": 51.36, "volume": 1674739.0}, {"date": "2018-02-09", "close": 52.05, "volume": 783475.0}, {"date": "2018-02-12", "close": 52.59, "volume": 1056294.0}, {"date": "2018-02-13", "close": 53.22, "volume": 664540.0}, {"date": "2018-02-14", "close": 54.77, "volume": 1144739.0}, {"date": "2018-02-15", "close": 55.77, "volume": 669129.0}, {"date": "2018-02-16", "close": 55.78, "volume": 798918.0}, {"date": "2018-02-20", "close": 56.24, "volume": 1327751.0}, {"date": "2018-02-21", "close": 55.7, "volume": 1304756.0}, {"date": "2018-02-22", "close": 55.43, "volume": 1379744.0}, {"date": "2018-02-23", "close": 61.48, "volume": 4101841.0}, {"date": "2018-02-26", "close": 60.88, "volume": 2053676.0}, {"date": "2018-02-27", "close": 60.36, "volume": 1360183.0}, {"date": "2018-02-28", "close": 59.81, "volume": 1780297.0}, {"date": "2018-03-01", "close": 59.36, "volume": 6998315.0}, {"date": "2018-03-02", "close": 60.69, "volume": 2264132.0}, {"date": "2018-03-05", "close": 61.03, "volume": 1855110.0}, {"date": "2018-03-06", "close": 60.91, "volume": 1946357.0}, {"date": "2018-03-07", "close": 62.66, "volume": 1956646.0}, {"date": "2018-03-08", "close": 63.27, "volume": 1165146.0}, {"date": "2018-03-09", "close": 63.98, "volume": 1333630.0}, {"date": "2018-03-12", "close": 63.66, "volume": 1124314.0}, {"date": "2018-03-13", "close": 62.57, "volume": 1176093.0}, {"date": "2018-03-14", "close": 63.34, "volume": 963574.0}, {"date": "2018-03-15", "close": 63.21, "volume": 725656.0}, {"date": "2018-03-16", "close": 62.42, "volume": 1716674.0}, {"date": "2018-03-19", "close": 61.92, "volume": 1171030.0}, {"date": "2018-03-20", "close": 62.49, "volume": 942232.0}, {"date": "2018-03-21", "close": 62.29, "volume": 881339.0}, {"date": "2018-03-22", "close": 61.11, "volume": 696785.0}, {"date": "2018-03-23", "close": 61.01, "volume": 2150301.0}, {"date": "2018-03-26", "close": 62.54, "volume": 1388182.0}, {"date": "2018-03-27", "close": 60.02, "volume": 1573671.0}, {"date": "2018-03-28", "close": 58.93, "volume": 1440863.0}, {"date": "2018-03-29", "close": 61.42, "volume": 2774140.0}, {"date": "2018-04-02", "close": 59.12, "volume": 2894015.0}, {"date": "2018-04-03", "close": 59.25, "volume": 1488157.0}, {"date": "2018-04-04", "close": 60.57, "volume": 2039653.0}, {"date": "2018-04-05", "close": 60.93, "volume": 1239577.0}, {"date": "2018-04-06", "close": 59.86, "volume": 1136804.0}, {"date": "2018-04-09", "close": 60.63, "volume": 1366360.0}, {"date": "2018-04-10", "close": 61.19, "volume": 2045811.0}, {"date": "2018-04-11", "close": 61.3, "volume": 856341.0}, {"date": "2018-04-12", "close": 61.84, "volume": 1436793.0}, {"date": "2018-04-13", "close": 61.57, "volume": 1111539.0}, {"date": "2018-04-16", "close": 62.13, "volume": 694326.0}, {"date": "2018-04-17", "close": 64.24, "volume": 1398493.0}, {"date": "2018-04-18", "close": 64.82, "volume": 1004167.0}, {"date": "2018-04-19", "close": 64.87, "volume": 946336.0}, {"date": "2018-04-20", "close": 63.77, "volume": 1400038.0}, {"date": "2018-04-23", "close": 63.68, "volume": 931155.0}, {"date": "2018-04-24", "close": 62.55, "volume": 996398.0}, {"date": "2018-04-25", "close": 63.35, "volume": 1504262.0}, {"date": "2018-04-26", "close": 64.75, "volume": 883395.0}, {"date": "2018-04-27", "close": 64.34, "volume": 1103884.0}, {"date": "2018-04-30", "close": 64.56, "volume": 1060441.0}, {"date": "2018-05-01", "close": 64.03, "volume": 1626365.0}, {"date": "2018-05-02", "close": 64.55, "volume": 1463322.0}, {"date": "2018-05-03", "close": 65.05, "volume": 1379108.0}, {"date": "2018-05-04", "close": 65.78, "volume": 2105648.0}, {"date": "2018-05-07", "close": 66.23, "volume": 2205697.0}, {"date": "2018-05-08", "close": 65.96, "volume": 1963625.0}, {"date": "2018-05-09", "close": 68.99, "volume": 2983606.0}, {"date": "2018-05-10", "close": 68.85, "volume": 2097380.0}, {"date": "2018-05-11", "close": 69.43, "volume": 1413888.0}, {"date": "2018-05-14", "close": 68.68, "volume": 1147418.0}, {"date": "2018-05-15", "close": 69.15, "volume": 1923272.0}, {"date": "2018-05-16", "close": 69.81, "volume": 1892172.0}, {"date": "2018-05-17", "close": 70.65, "volume": 1314218.0}, {"date": "2018-05-18", "close": 71.34, "volume": 1722941.0}, {"date": "2018-05-21", "close": 70.79, "volume": 3947356.0}, {"date": "2018-05-22", "close": 70.65, "volume": 1676074.0}, {"date": "2018-05-23", "close": 70.89, "volume": 2832973.0}, {"date": "2018-05-24", "close": 70.76, "volume": 2410909.0}, {"date": "2018-05-25", "close": 71.01, "volume": 2219657.0}, {"date": "2018-05-29", "close": 71.09, "volume": 1929369.0}, {"date": "2018-05-30", "close": 72.13, "volume": 1888998.0}, {"date": "2018-05-31", "close": 71.59, "volume": 8377368.0}, {"date": "2018-06-01", "close": 73.61, "volume": 6105200.0}, {"date": "2018-06-04", "close": 73.83, "volume": 1561456.0}, {"date": "2018-06-05", "close": 73.86, "volume": 1674745.0}, {"date": "2018-06-06", "close": 74.13, "volume": 1503419.0}, {"date": "2018-06-07", "close": 72.48, "volume": 1485156.0}, {"date": "2018-06-08", "close": 72.64, "volume": 1099135.0}, {"date": "2018-06-11", "close": 72.14, "volume": 1296805.0}, {"date": "2018-06-12", "close": 73.13, "volume": 1126365.0}, {"date": "2018-06-13", "close": 72.97, "volume": 1580329.0}, {"date": "2018-06-14", "close": 73.55, "volume": 2020803.0}, {"date": "2018-06-15", "close": 73.35, "volume": 3065138.0}, {"date": "2018-06-18", "close": 74.74, "volume": 2494355.0}, {"date": "2018-06-19", "close": 73.8, "volume": 2260816.0}, {"date": "2018-06-20", "close": 74.69, "volume": 1814142.0}, {"date": "2018-06-21", "close": 73.58, "volume": 911013.0}, {"date": "2018-06-22", "close": 73.29, "volume": 3311983.0}, {"date": "2018-06-25", "close": 70.57, "volume": 1557638.0}, {"date": "2018-06-26", "close": 70.74, "volume": 1398768.0}, {"date": "2018-06-27", "close": 68.79, "volume": 2225912.0}, {"date": "2018-06-28", "close": 69.76, "volume": 1485498.0}, {"date": "2018-06-29", "close": 70.6, "volume": 1439505.0}, {"date": "2018-07-02", "close": 72.46, "volume": 1734411.0}, {"date": "2018-07-03", "close": 71.71, "volume": 876993.0}, {"date": "2018-07-05", "close": 72.82, "volume": 1782548.0}, {"date": "2018-07-06", "close": 73.78, "volume": 1036217.0}, {"date": "2018-07-09", "close": 74.72, "volume": 1384233.0}, {"date": "2018-07-10", "close": 74.79, "volume": 1605841.0}, {"date": "2018-07-11", "close": 75.19, "volume": 1060738.0}, {"date": "2018-07-12", "close": 76.91, "volume": 1026579.0}, {"date": "2018-07-13", "close": 76.78, "volume": 770140.0}, {"date": "2018-07-16", "close": 77.16, "volume": 1153358.0}, {"date": "2018-07-17", "close": 78.2, "volume": 1028197.0}, {"date": "2018-07-18", "close": 78.46, "volume": 667361.0}, {"date": "2018-07-19", "close": 78.22, "volume": 1457281.0}, {"date": "2018-07-20", "close": 78.45, "volume": 1154214.0}, {"date": "2018-07-23", "close": 79.54, "volume": 1147129.0}, {"date": "2018-07-24", "close": 78.44, "volume": 2448684.0}, {"date": "2018-07-25", "close": 79.62, "volume": 2059773.0}, {"date": "2018-07-26", "close": 78.89, "volume": 1400539.0}, {"date": "2018-07-27", "close": 76.81, "volume": 1158839.0}, {"date": "2018-07-30", "close": 73.35, "volume": 1567037.0}, {"date": "2018-07-31", "close": 73.62, "volume": 1656982.0}, {"date": "2018-08-01", "close": 75.0, "volume": 1495622.0}, {"date": "2018-08-02", "close": 76.55, "volume": 1968401.0}, {"date": "2018-08-03", "close": 75.94, "volume": 2261488.0}, {"date": "2018-08-06", "close": 76.12, "volume": 2502830.0}, {"date": "2018-08-07", "close": 76.78, "volume": 1405272.0}, {"date": "2018-08-08", "close": 76.26, "volume": 1748272.0}, {"date": "2018-08-09", "close": 76.65, "volume": 1848411.0}, {"date": "2018-08-10", "close": 76.04, "volume": 1728600.0}, {"date": "2018-08-13", "close": 75.28, "volume": 1253818.0}, {"date": "2018-08-14", "close": 75.86, "volume": 1620654.0}, {"date": "2018-08-15", "close": 73.68, "volume": 6263587.0}, {"date": "2018-08-16", "close": 73.95, "volume": 1827213.0}, {"date": "2018-08-17", "close": 73.75, "volume": 1929568.0}, {"date": "2018-08-20", "close": 73.08, "volume": 4226877.0}, {"date": "2018-08-21", "close": 73.98, "volume": 2204102.0}, {"date": "2018-08-22", "close": 75.2, "volume": 1935635.0}, {"date": "2018-08-23", "close": 76.55, "volume": 2781295.0}, {"date": "2018-08-24", "close": 78.92, "volume": 2587346.0}, {"date": "2018-08-27", "close": 80.14, "volume": 2574549.0}, {"date": "2018-08-28", "close": 81.35, "volume": 1585201.0}, {"date": "2018-08-29", "close": 80.74, "volume": 1398192.0}, {"date": "2018-08-30", "close": 80.27, "volume": 1096920.0}, {"date": "2018-08-31", "close": 81.46, "volume": 2133148.0}, {"date": "2018-09-04", "close": 81.75, "volume": 1798134.0}, {"date": "2018-09-05", "close": 79.34, "volume": 2056077.0}, {"date": "2018-09-06", "close": 79.45, "volume": 1014823.0}, {"date": "2018-09-07", "close": 80.35, "volume": 882615.0}, {"date": "2018-09-10", "close": 81.61, "volume": 1199103.0}, {"date": "2018-09-11", "close": 82.9, "volume": 1485858.0}, {"date": "2018-09-12", "close": 82.95, "volume": 1153016.0}, {"date": "2018-09-13", "close": 84.0, "volume": 1756862.0}, {"date": "2018-09-14", "close": 83.78, "volume": 1163822.0}, {"date": "2018-09-17", "close": 81.4, "volume": 1438753.0}, {"date": "2018-09-18", "close": 82.29, "volume": 1782516.0}, {"date": "2018-09-19", "close": 81.85, "volume": 2571556.0}, {"date": "2018-09-20", "close": 81.58, "volume": 1792097.0}, {"date": "2018-09-21", "close": 80.4, "volume": 3674797.0}, {"date": "2018-09-24", "close": 80.59, "volume": 1474672.0}, {"date": "2018-09-25", "close": 81.96, "volume": 1843873.0}, {"date": "2018-09-26", "close": 82.59, "volume": 1088409.0}, {"date": "2018-09-27", "close": 83.2, "volume": 1264979.0}, {"date": "2018-09-28", "close": 83.39, "volume": 1459149.0}, {"date": "2018-10-01", "close": 83.07, "volume": 1169218.0}, {"date": "2018-10-02", "close": 81.67, "volume": 2314701.0}, {"date": "2018-10-03", "close": 82.09, "volume": 1101804.0}, {"date": "2018-10-04", "close": 79.47, "volume": 994048.0}, {"date": "2018-10-05", "close": 78.6, "volume": 1802271.0}, {"date": "2018-10-08", "close": 75.97, "volume": 1284857.0}, {"date": "2018-10-09", "close": 75.68, "volume": 1278283.0}, {"date": "2018-10-10", "close": 70.79, "volume": 2339703.0}, {"date": "2018-10-11", "close": 72.0, "volume": 2465674.0}, {"date": "2018-10-12", "close": 75.44, "volume": 2254056.0}, {"date": "2018-10-15", "close": 74.85, "volume": 1200054.0}, {"date": "2018-10-16", "close": 79.15, "volume": 2113433.0}, {"date": "2018-10-17", "close": 78.48, "volume": 1081396.0}, {"date": "2018-10-18", "close": 76.31, "volume": 1564181.0}, {"date": "2018-10-19", "close": 74.8, "volume": 804108.0}, {"date": "2018-10-22", "close": 75.92, "volume": 2672983.0}, {"date": "2018-10-23", "close": 74.25, "volume": 1713655.0}, {"date": "2018-10-24", "close": 69.89, "volume": 1269104.0}, {"date": "2018-10-25", "close": 72.8, "volume": 1104031.0}, {"date": "2018-10-26", "close": 72.08, "volume": 1730534.0}, {"date": "2018-10-29", "close": 67.75, "volume": 2619833.0}, {"date": "2018-10-30", "close": 70.39, "volume": 1766165.0}, {"date": "2018-10-31", "close": 73.17, "volume": 1220451.0}, {"date": "2018-11-01", "close": 74.4, "volume": 923382.0}, {"date": "2018-11-02", "close": 73.62, "volume": 904156.0}, {"date": "2018-11-05", "close": 73.0, "volume": 2142675.0}, {"date": "2018-11-06", "close": 72.5, "volume": 1601719.0}, {"date": "2018-11-07", "close": 66.48, "volume": 5047332.0}, {"date": "2018-11-08", "close": 66.87, "volume": 2884344.0}, {"date": "2018-11-09", "close": 64.46, "volume": 2033052.0}, {"date": "2018-11-12", "close": 63.15, "volume": 2135586.0}, {"date": "2018-11-13", "close": 63.56, "volume": 2043110.0}, {"date": "2018-11-14", "close": 62.09, "volume": 3212580.0}, {"date": "2018-11-15", "close": 64.56, "volume": 1995008.0}, {"date": "2018-11-16", "close": 63.53, "volume": 1440474.0}, {"date": "2018-11-19", "close": 59.25, "volume": 2136048.0}, {"date": "2018-11-20", "close": 60.1, "volume": 3270637.0}, {"date": "2018-11-21", "close": 60.53, "volume": 1428750.0}, {"date": "2018-11-23", "close": 60.34, "volume": 399344.0}, {"date": "2018-11-26", "close": 62.96, "volume": 1727891.0}, {"date": "2018-11-27", "close": 61.7, "volume": 1292139.0}, {"date": "2018-11-28", "close": 66.1, "volume": 2386066.0}, {"date": "2018-11-29", "close": 65.86, "volume": 1523765.0}, {"date": "2018-11-30", "close": 65.26, "volume": 2019532.0}, {"date": "2018-12-03", "close": 66.89, "volume": 2137835.0}, {"date": "2018-12-04", "close": 64.79, "volume": 2220516.0}, {"date": "2018-12-06", "close": 65.88, "volume": 1682406.0}, {"date": "2018-12-07", "close": 63.72, "volume": 2071674.0}, {"date": "2018-12-10", "close": 64.72, "volume": 864395.0}, {"date": "2018-12-11", "close": 63.47, "volume": 1071825.0}, {"date": "2018-12-12", "close": 65.22, "volume": 1150992.0}, {"date": "2018-12-13", "close": 63.62, "volume": 1249378.0}, {"date": "2018-12-14", "close": 62.6, "volume": 1097541.0}, {"date": "2018-12-17", "close": 61.09, "volume": 1723139.0}, {"date": "2018-12-18", "close": 61.99, "volume": 1876672.0}, {"date": "2018-12-19", "close": 62.15, "volume": 1342333.0}, {"date": "2018-12-20", "close": 61.92, "volume": 1710987.0}, {"date": "2018-12-21", "close": 59.98, "volume": 1618464.0}, {"date": "2018-12-24", "close": 59.69, "volume": 781665.0}, {"date": "2018-12-26", "close": 63.79, "volume": 1808167.0}, {"date": "2018-12-27", "close": 63.53, "volume": 1184405.0}, {"date": "2018-12-28", "close": 63.93, "volume": 889023.0}, {"date": "2018-12-31", "close": 65.62, "volume": 1044241.0}, {"date": "2019-01-02", "close": 62.82, "volume": 2105297.0}, {"date": "2019-01-03", "close": 60.23, "volume": 1510307.0}, {"date": "2019-01-04", "close": 62.6, "volume": 1765900.0}, {"date": "2019-01-07", "close": 63.65, "volume": 2732291.0}, {"date": "2019-01-08", "close": 63.09, "volume": 1492458.0}, {"date": "2019-01-09", "close": 63.5, "volume": 1252117.0}, {"date": "2019-01-10", "close": 63.92, "volume": 537563.0}, {"date": "2019-01-11", "close": 63.06, "volume": 771913.0}, {"date": "2019-01-14", "close": 62.24, "volume": 677433.0}, {"date": "2019-01-15", "close": 62.87, "volume": 824603.0}, {"date": "2019-01-16", "close": 63.42, "volume": 769667.0}, {"date": "2019-01-17", "close": 64.41, "volume": 730321.0}, {"date": "2019-01-18", "close": 65.31, "volume": 663241.0}, {"date": "2019-01-22", "close": 63.47, "volume": 1695339.0}, {"date": "2019-01-23", "close": 64.07, "volume": 1386854.0}, {"date": "2019-01-24", "close": 64.94, "volume": 1324901.0}, {"date": "2019-01-25", "close": 66.4, "volume": 919316.0}, {"date": "2019-01-28", "close": 65.87, "volume": 1159021.0}, {"date": "2019-01-29", "close": 65.29, "volume": 905228.0}, {"date": "2019-01-30", "close": 67.06, "volume": 1161512.0}, {"date": "2019-01-31", "close": 68.63, "volume": 1921819.0}, {"date": "2019-02-01", "close": 68.3, "volume": 1604249.0}, {"date": "2019-02-04", "close": 69.79, "volume": 1529789.0}, {"date": "2019-02-05", "close": 69.63, "volume": 1207902.0}, {"date": "2019-02-06", "close": 69.79, "volume": 1020723.0}, {"date": "2019-02-07", "close": 69.52, "volume": 1011361.0}, {"date": "2019-02-08", "close": 69.5, "volume": 1011260.0}, {"date": "2019-02-11", "close": 69.72, "volume": 929354.0}, {"date": "2019-02-12", "close": 70.8, "volume": 1645151.0}, {"date": "2019-02-13", "close": 71.5, "volume": 893563.0}, {"date": "2019-02-14", "close": 71.25, "volume": 920008.0}, {"date": "2019-02-15", "close": 72.86, "volume": 2027124.0}, {"date": "2019-02-19", "close": 72.68, "volume": 1730787.0}, {"date": "2019-02-20", "close": 72.39, "volume": 2624732.0}, {"date": "2019-02-21", "close": 75.85, "volume": 3564059.0}, {"date": "2019-02-22", "close": 76.0, "volume": 2122708.0}, {"date": "2019-02-25", "close": 75.35, "volume": 1841263.0}, {"date": "2019-02-26", "close": 75.1, "volume": 7159968.0}, {"date": "2019-02-27", "close": 76.15, "volume": 3154099.0}, {"date": "2019-02-28", "close": 74.65, "volume": 2460383.0}, {"date": "2019-03-01", "close": 74.95, "volume": 1310649.0}, {"date": "2019-03-04", "close": 73.7, "volume": 1402177.0}, {"date": "2019-03-05", "close": 74.19, "volume": 1528877.0}, {"date": "2019-03-06", "close": 73.67, "volume": 1673173.0}, {"date": "2019-03-07", "close": 73.27, "volume": 1489900.0}, {"date": "2019-03-08", "close": 73.12, "volume": 1104670.0}, {"date": "2019-03-11", "close": 74.27, "volume": 1286211.0}, {"date": "2019-03-12", "close": 75.03, "volume": 1328708.0}, {"date": "2019-03-13", "close": 75.43, "volume": 1091452.0}, {"date": "2019-03-14", "close": 75.17, "volume": 873883.0}, {"date": "2019-03-15", "close": 75.39, "volume": 1537197.0}, {"date": "2019-03-18", "close": 74.7, "volume": 1149789.0}, {"date": "2019-03-19", "close": 75.93, "volume": 1470202.0}, {"date": "2019-03-20", "close": 75.85, "volume": 1018387.0}, {"date": "2019-03-21", "close": 77.48, "volume": 1194653.0}, {"date": "2019-03-22", "close": 74.99, "volume": 1053455.0}, {"date": "2019-03-25", "close": 74.48, "volume": 848953.0}, {"date": "2019-03-26", "close": 75.84, "volume": 2411724.0}, {"date": "2019-03-27", "close": 74.21, "volume": 1499332.0}, {"date": "2019-03-28", "close": 75.11, "volume": 1112405.0}, {"date": "2019-03-29", "close": 75.19, "volume": 2650307.0}, {"date": "2019-04-01", "close": 75.58, "volume": 1884115.0}, {"date": "2019-04-02", "close": 75.8, "volume": 1295016.0}, {"date": "2019-04-03", "close": 76.16, "volume": 1495485.0}, {"date": "2019-04-04", "close": 74.56, "volume": 978229.0}, {"date": "2019-04-05", "close": 74.55, "volume": 1232781.0}, {"date": "2019-04-08", "close": 74.98, "volume": 1338658.0}, {"date": "2019-04-09", "close": 74.99, "volume": 740779.0}, {"date": "2019-04-10", "close": 75.95, "volume": 1495354.0}, {"date": "2019-04-11", "close": 79.55, "volume": 2932720.0}, {"date": "2019-04-12", "close": 79.17, "volume": 1436998.0}, {"date": "2019-04-15", "close": 79.47, "volume": 1200752.0}, {"date": "2019-04-16", "close": 79.15, "volume": 1524176.0}, {"date": "2019-04-17", "close": 77.5, "volume": 1602238.0}, {"date": "2019-04-18", "close": 78.27, "volume": 1177591.0}, {"date": "2019-04-22", "close": 79.16, "volume": 1552960.0}, {"date": "2019-04-23", "close": 80.35, "volume": 1172025.0}, {"date": "2019-04-24", "close": 80.39, "volume": 1061305.0}, {"date": "2019-04-25", "close": 80.7, "volume": 897359.0}, {"date": "2019-04-26", "close": 81.75, "volume": 2108550.0}, {"date": "2019-04-29", "close": 81.18, "volume": 1066866.0}, {"date": "2019-04-30", "close": 81.5, "volume": 1001057.0}, {"date": "2019-05-01", "close": 81.1, "volume": 1366556.0}, {"date": "2019-05-02", "close": 81.23, "volume": 1948740.0}, {"date": "2019-05-03", "close": 79.38, "volume": 2968799.0}, {"date": "2019-05-06", "close": 79.31, "volume": 1425542.0}, {"date": "2019-05-07", "close": 78.59, "volume": 2084340.0}, {"date": "2019-05-08", "close": 78.7, "volume": 1789213.0}, {"date": "2019-05-09", "close": 78.32, "volume": 1093795.0}, {"date": "2019-05-10", "close": 77.91, "volume": 1062768.0}, {"date": "2019-05-13", "close": 74.84, "volume": 1800872.0}, {"date": "2019-05-14", "close": 74.35, "volume": 2239334.0}, {"date": "2019-05-15", "close": 75.5, "volume": 1945583.0}, {"date": "2019-05-16", "close": 76.28, "volume": 1302125.0}, {"date": "2019-05-17", "close": 74.96, "volume": 802539.0}, {"date": "2019-05-20", "close": 74.21, "volume": 1356019.0}, {"date": "2019-05-21", "close": 75.6, "volume": 1391927.0}, {"date": "2019-05-22", "close": 75.43, "volume": 756613.0}, {"date": "2019-05-23", "close": 74.53, "volume": 1053715.0}, {"date": "2019-05-24", "close": 74.79, "volume": 851777.0}, {"date": "2019-05-28", "close": 75.28, "volume": 775860.0}, {"date": "2019-05-29", "close": 74.04, "volume": 607437.0}, {"date": "2019-05-30", "close": 73.82, "volume": 1033880.0}, {"date": "2019-05-31", "close": 74.4, "volume": 1375106.0}, {"date": "2019-06-03", "close": 70.29, "volume": 3224099.0}, {"date": "2019-06-04", "close": 71.49, "volume": 1952355.0}, {"date": "2019-06-05", "close": 72.41, "volume": 1295052.0}, {"date": "2019-06-06", "close": 72.31, "volume": 870713.0}, {"date": "2019-06-07", "close": 73.2, "volume": 835162.0}, {"date": "2019-06-10", "close": 73.36, "volume": 1336398.0}, {"date": "2019-06-11", "close": 72.34, "volume": 881634.0}, {"date": "2019-06-12", "close": 71.8, "volume": 1563021.0}, {"date": "2019-06-13", "close": 71.05, "volume": 1705773.0}, {"date": "2019-06-14", "close": 70.04, "volume": 1560342.0}, {"date": "2019-06-17", "close": 71.25, "volume": 1669882.0}, {"date": "2019-06-18", "close": 71.4, "volume": 1244441.0}, {"date": "2019-06-19", "close": 72.34, "volume": 1555898.0}, {"date": "2019-06-20", "close": 72.59, "volume": 1361669.0}, {"date": "2019-06-21", "close": 72.14, "volume": 2055918.0}, {"date": "2019-06-24", "close": 72.03, "volume": 1180369.0}, {"date": "2019-06-25", "close": 69.71, "volume": 1251973.0}, {"date": "2019-06-26", "close": 68.18, "volume": 2333580.0}, {"date": "2019-06-27", "close": 69.73, "volume": 1696833.0}, {"date": "2019-06-28", "close": 70.15, "volume": 2423334.0}, {"date": "2019-07-01", "close": 70.8, "volume": 1831315.0}, {"date": "2019-07-02", "close": 70.79, "volume": 1541845.0}, {"date": "2019-07-03", "close": 71.82, "volume": 960140.0}, {"date": "2019-07-05", "close": 71.71, "volume": 752693.0}, {"date": "2019-07-08", "close": 70.33, "volume": 872067.0}, {"date": "2019-07-09", "close": 70.57, "volume": 1856808.0}, {"date": "2019-07-10", "close": 70.07, "volume": 1163500.0}, {"date": "2019-07-11", "close": 71.36, "volume": 2023249.0}, {"date": "2019-07-12", "close": 73.0, "volume": 1841781.0}, {"date": "2019-07-15", "close": 73.07, "volume": 741473.0}, {"date": "2019-07-16", "close": 73.62, "volume": 1283329.0}, {"date": "2019-07-17", "close": 74.78, "volume": 1412018.0}, {"date": "2019-07-18", "close": 74.06, "volume": 1667124.0}, {"date": "2019-07-19", "close": 72.4, "volume": 1550804.0}, {"date": "2019-07-22", "close": 74.32, "volume": 1414346.0}, {"date": "2019-07-23", "close": 74.9, "volume": 835304.0}, {"date": "2019-07-24", "close": 75.33, "volume": 1063476.0}, {"date": "2019-07-25", "close": 74.24, "volume": 889425.0}, {"date": "2019-07-26", "close": 74.8, "volume": 925888.0}, {"date": "2019-07-29", "close": 73.81, "volume": 1072545.0}, {"date": "2019-07-30", "close": 73.22, "volume": 1912859.0}, {"date": "2019-07-31", "close": 73.38, "volume": 1681273.0}, {"date": "2019-08-01", "close": 74.23, "volume": 2642683.0}, {"date": "2019-08-02", "close": 70.42, "volume": 6775206.0}, {"date": "2019-08-05", "close": 65.17, "volume": 4034126.0}, {"date": "2019-08-06", "close": 65.0, "volume": 2796521.0}, {"date": "2019-08-07", "close": 64.6, "volume": 2828153.0}, {"date": "2019-08-08", "close": 65.97, "volume": 3422326.0}, {"date": "2019-08-09", "close": 63.59, "volume": 1960831.0}, {"date": "2019-08-12", "close": 62.6, "volume": 2732792.0}, {"date": "2019-08-13", "close": 64.05, "volume": 2720317.0}, {"date": "2019-08-14", "close": 62.48, "volume": 1980921.0}, {"date": "2019-08-15", "close": 62.78, "volume": 1474912.0}, {"date": "2019-08-16", "close": 63.55, "volume": 2348184.0}, {"date": "2019-08-19", "close": 64.17, "volume": 1478297.0}, {"date": "2019-08-20", "close": 63.23, "volume": 1205941.0}, {"date": "2019-08-21", "close": 64.22, "volume": 1143390.0}, {"date": "2019-08-22", "close": 63.82, "volume": 1328243.0}, {"date": "2019-08-23", "close": 62.8, "volume": 1559532.0}, {"date": "2019-08-26", "close": 63.33, "volume": 1132837.0}, {"date": "2019-08-27", "close": 64.0, "volume": 2987983.0}, {"date": "2019-08-28", "close": 63.28, "volume": 1098793.0}, {"date": "2019-08-29", "close": 63.63, "volume": 1024571.0}, {"date": "2019-08-30", "close": 63.34, "volume": 859394.0}, {"date": "2019-09-03", "close": 62.68, "volume": 1443249.0}, {"date": "2019-09-04", "close": 63.54, "volume": 1189588.0}, {"date": "2019-09-05", "close": 65.12, "volume": 2142856.0}, {"date": "2019-09-06", "close": 64.53, "volume": 1683513.0}, {"date": "2019-09-09", "close": 65.68, "volume": 1803617.0}, {"date": "2019-09-10", "close": 65.38, "volume": 2086550.0}, {"date": "2019-09-11", "close": 66.07, "volume": 1209512.0}, {"date": "2019-09-12", "close": 65.7, "volume": 976128.0}, {"date": "2019-09-13", "close": 66.18, "volume": 2096537.0}, {"date": "2019-09-16", "close": 66.62, "volume": 756797.0}, {"date": "2019-09-17", "close": 67.07, "volume": 1256725.0}, {"date": "2019-09-18", "close": 66.31, "volume": 1605546.0}, {"date": "2019-09-19", "close": 67.09, "volume": 1083249.0}, {"date": "2019-09-20", "close": 66.62, "volume": 1282739.0}, {"date": "2019-09-23", "close": 66.53, "volume": 757820.0}, {"date": "2019-09-24", "close": 65.63, "volume": 1535123.0}, {"date": "2019-09-25", "close": 66.55, "volume": 1394849.0}, {"date": "2019-09-26", "close": 65.95, "volume": 1158795.0}, {"date": "2019-09-27", "close": 65.42, "volume": 1039499.0}, {"date": "2019-09-30", "close": 65.98, "volume": 942176.0}, {"date": "2019-10-01", "close": 62.95, "volume": 2325168.0}, {"date": "2019-10-02", "close": 62.62, "volume": 2108112.0}, {"date": "2019-10-03", "close": 63.49, "volume": 1232258.0}, {"date": "2019-10-04", "close": 64.41, "volume": 808751.0}, {"date": "2019-10-07", "close": 64.28, "volume": 1085122.0}, {"date": "2019-10-08", "close": 61.53, "volume": 2491757.0}, {"date": "2019-10-09", "close": 61.58, "volume": 2425469.0}, {"date": "2019-10-10", "close": 60.35, "volume": 3470780.0}, {"date": "2019-10-11", "close": 61.9, "volume": 3163941.0}, {"date": "2019-10-14", "close": 62.28, "volume": 2044684.0}, {"date": "2019-10-15", "close": 63.51, "volume": 2007889.0}, {"date": "2019-10-16", "close": 64.24, "volume": 1494419.0}, {"date": "2019-10-17", "close": 64.52, "volume": 1107644.0}, {"date": "2019-10-18", "close": 63.45, "volume": 1377505.0}, {"date": "2019-10-21", "close": 62.52, "volume": 1249146.0}, {"date": "2019-10-22", "close": 62.79, "volume": 1074984.0}, {"date": "2019-10-23", "close": 63.18, "volume": 1385907.0}, {"date": "2019-10-24", "close": 64.8, "volume": 808591.0}, {"date": "2019-10-25", "close": 65.4, "volume": 1199573.0}, {"date": "2019-10-28", "close": 65.62, "volume": 940077.0}, {"date": "2019-10-29", "close": 64.61, "volume": 844070.0}, {"date": "2019-10-30", "close": 65.34, "volume": 1242803.0}, {"date": "2019-10-31", "close": 65.03, "volume": 2083898.0}, {"date": "2019-11-01", "close": 65.35, "volume": 2070075.0}, {"date": "2019-11-04", "close": 64.84, "volume": 1483653.0}, {"date": "2019-11-05", "close": 62.16, "volume": 2391518.0}, {"date": "2019-11-06", "close": 62.96, "volume": 3189697.0}, {"date": "2019-11-07", "close": 73.03, "volume": 5430369.0}, {"date": "2019-11-08", "close": 69.0, "volume": 2775798.0}, {"date": "2019-11-11", "close": 68.99, "volume": 1826075.0}, {"date": "2019-11-12", "close": 68.08, "volume": 1311250.0}, {"date": "2019-11-13", "close": 68.21, "volume": 1361119.0}, {"date": "2019-11-14", "close": 67.71, "volume": 932590.0}, {"date": "2019-11-15", "close": 68.1, "volume": 2318329.0}, {"date": "2019-11-18", "close": 68.36, "volume": 1671427.0}, {"date": "2019-11-19", "close": 68.24, "volume": 1105628.0}, {"date": "2019-11-20", "close": 69.36, "volume": 1212473.0}, {"date": "2019-11-21", "close": 68.75, "volume": 1157088.0}, {"date": "2019-11-22", "close": 69.1, "volume": 1018753.0}, {"date": "2019-11-25", "close": 69.3, "volume": 1136308.0}, {"date": "2019-11-26", "close": 68.44, "volume": 1409149.0}, {"date": "2019-11-27", "close": 66.58, "volume": 1661768.0}, {"date": "2019-11-29", "close": 66.38, "volume": 598890.0}, {"date": "2019-12-02", "close": 65.64, "volume": 1584873.0}, {"date": "2019-12-03", "close": 65.92, "volume": 2009234.0}, {"date": "2019-12-04", "close": 66.87, "volume": 1344549.0}, {"date": "2019-12-05", "close": 67.65, "volume": 1518047.0}, {"date": "2019-12-06", "close": 67.32, "volume": 826146.0}, {"date": "2019-12-09", "close": 66.8, "volume": 1669564.0}, {"date": "2019-12-10", "close": 66.02, "volume": 1427527.0}, {"date": "2019-12-11", "close": 66.15, "volume": 818277.0}, {"date": "2019-12-12", "close": 67.61, "volume": 1281733.0}, {"date": "2019-12-13", "close": 67.25, "volume": 1122746.0}, {"date": "2019-12-16", "close": 67.97, "volume": 2036746.0}, {"date": "2019-12-17", "close": 67.48, "volume": 1500762.0}, {"date": "2019-12-18", "close": 67.49, "volume": 1570122.0}, {"date": "2019-12-19", "close": 68.48, "volume": 1619869.0}, {"date": "2019-12-20", "close": 68.93, "volume": 1573555.0}, {"date": "2019-12-23", "close": 68.42, "volume": 808769.0}, {"date": "2019-12-24", "close": 68.4, "volume": 351418.0}, {"date": "2019-12-26", "close": 68.99, "volume": 895939.0}, {"date": "2019-12-27", "close": 68.87, "volume": 1010574.0}, {"date": "2019-12-30", "close": 67.54, "volume": 2018048.0}, {"date": "2019-12-31", "close": 67.92, "volume": 2044352.0}, {"date": "2020-01-02", "close": 68.56, "volume": 1630603.0}, {"date": "2020-01-03", "close": 68.76, "volume": 922589.0}, {"date": "2020-01-06", "close": 69.32, "volume": 877034.0}, {"date": "2020-01-07", "close": 69.03, "volume": 1110577.0}, {"date": "2020-01-08", "close": 69.58, "volume": 719834.0}, {"date": "2020-01-09", "close": 70.34, "volume": 1432317.0}, {"date": "2020-01-10", "close": 70.74, "volume": 2301070.0}, {"date": "2020-01-13", "close": 72.66, "volume": 1545700.0}, {"date": "2020-01-14", "close": 72.6, "volume": 1349051.0}, {"date": "2020-01-15", "close": 72.17, "volume": 1388311.0}, {"date": "2020-01-16", "close": 72.42, "volume": 885960.0}, {"date": "2020-01-17", "close": 72.06, "volume": 1223872.0}, {"date": "2020-01-21", "close": 71.89, "volume": 820720.0}, {"date": "2020-01-22", "close": 71.96, "volume": 742953.0}, {"date": "2020-01-23", "close": 71.83, "volume": 836022.0}, {"date": "2020-01-24", "close": 71.29, "volume": 1090448.0}, {"date": "2020-01-27", "close": 69.99, "volume": 991628.0}, {"date": "2020-01-28", "close": 70.36, "volume": 845990.0}, {"date": "2020-01-29", "close": 71.22, "volume": 860957.0}, {"date": "2020-01-30", "close": 69.8, "volume": 1203220.0}, {"date": "2020-01-31", "close": 67.21, "volume": 1347627.0}, {"date": "2020-02-03", "close": 69.2, "volume": 1512012.0}, {"date": "2020-02-04", "close": 68.6, "volume": 1807717.0}, {"date": "2020-02-05", "close": 68.54, "volume": 1705560.0}, {"date": "2020-02-06", "close": 68.86, "volume": 970985.0}, {"date": "2020-02-07", "close": 69.15, "volume": 1059102.0}, {"date": "2020-02-10", "close": 69.48, "volume": 1421888.0}, {"date": "2020-02-11", "close": 69.94, "volume": 993009.0}, {"date": "2020-02-12", "close": 70.9, "volume": 729260.0}, {"date": "2020-02-13", "close": 70.87, "volume": 1387026.0}, {"date": "2020-02-14", "close": 78.39, "volume": 4947121.0}, {"date": "2020-02-18", "close": 77.63, "volume": 1612962.0}, {"date": "2020-02-19", "close": 76.29, "volume": 1451134.0}, {"date": "2020-02-20", "close": 77.2, "volume": 1126474.0}, {"date": "2020-02-21", "close": 77.35, "volume": 1225016.0}, {"date": "2020-02-24", "close": 75.07, "volume": 1447697.0}, {"date": "2020-02-25", "close": 72.51, "volume": 1526895.0}, {"date": "2020-02-26", "close": 71.57, "volume": 1240376.0}, {"date": "2020-02-27", "close": 70.17, "volume": 1975378.0}, {"date": "2020-02-28", "close": 69.98, "volume": 1730340.0}, {"date": "2020-03-02", "close": 70.01, "volume": 1954810.0}, {"date": "2020-03-03", "close": 67.5, "volume": 1562535.0}, {"date": "2020-03-04", "close": 68.53, "volume": 1893391.0}, {"date": "2020-03-05", "close": 66.74, "volume": 1208447.0}, {"date": "2020-03-06", "close": 64.92, "volume": 2064158.0}, {"date": "2020-03-09", "close": 59.72, "volume": 2291172.0}, {"date": "2020-03-10", "close": 62.19, "volume": 1868786.0}, {"date": "2020-03-11", "close": 58.18, "volume": 1620004.0}, {"date": "2020-03-12", "close": 51.79, "volume": 3793453.0}, {"date": "2020-03-13", "close": 54.95, "volume": 2135621.0}, {"date": "2020-03-16", "close": 44.42, "volume": 3930436.0}, {"date": "2020-03-17", "close": 44.77, "volume": 3815457.0}, {"date": "2020-03-18", "close": 41.92, "volume": 3404650.0}, {"date": "2020-03-19", "close": 47.88, "volume": 3850450.0}, {"date": "2020-03-20", "close": 48.71, "volume": 3145408.0}, {"date": "2020-03-23", "close": 48.77, "volume": 2854892.0}, {"date": "2020-03-24", "close": 57.31, "volume": 3375662.0}, {"date": "2020-03-25", "close": 57.47, "volume": 2398685.0}, {"date": "2020-03-26", "close": 58.56, "volume": 3421367.0}, {"date": "2020-03-27", "close": 56.67, "volume": 5549556.0}, {"date": "2020-03-30", "close": 59.16, "volume": 3396161.0}, {"date": "2020-03-31", "close": 57.11, "volume": 3907158.0}, {"date": "2020-04-01", "close": 52.86, "volume": 4530445.0}, {"date": "2020-04-02", "close": 56.24, "volume": 4703420.0}, {"date": "2020-04-03", "close": 52.07, "volume": 4592168.0}, {"date": "2020-04-06", "close": 58.82, "volume": 2626952.0}, {"date": "2020-04-07", "close": 58.01, "volume": 2105302.0}, {"date": "2020-04-08", "close": 61.16, "volume": 1376169.0}, {"date": "2020-04-09", "close": 62.54, "volume": 1144218.0}, {"date": "2020-04-13", "close": 62.31, "volume": 1240492.0}, {"date": "2020-04-14", "close": 63.84, "volume": 1460516.0}, {"date": "2020-04-15", "close": 63.67, "volume": 964435.0}, {"date": "2020-04-16", "close": 64.46, "volume": 966534.0}, {"date": "2020-04-17", "close": 66.82, "volume": 1260866.0}, {"date": "2020-04-20", "close": 67.16, "volume": 1115081.0}, {"date": "2020-04-21", "close": 64.41, "volume": 995157.0}, {"date": "2020-04-22", "close": 65.23, "volume": 1585299.0}, {"date": "2020-04-23", "close": 66.26, "volume": 1165483.0}, {"date": "2020-04-24", "close": 67.39, "volume": 794508.0}, {"date": "2020-04-27", "close": 67.49, "volume": 1593145.0}, {"date": "2020-04-28", "close": 66.05, "volume": 831214.0}, {"date": "2020-04-29", "close": 68.12, "volume": 1160472.0}, {"date": "2020-04-30", "close": 69.43, "volume": 2236165.0}, {"date": "2020-05-01", "close": 65.82, "volume": 1588546.0}, {"date": "2020-05-04", "close": 66.81, "volume": 1441731.0}, {"date": "2020-05-05", "close": 68.62, "volume": 1191550.0}, {"date": "2020-05-06", "close": 70.0, "volume": 2325198.0}, {"date": "2020-05-07", "close": 73.04, "volume": 2378688.0}, {"date": "2020-05-08", "close": 75.05, "volume": 1438726.0}, {"date": "2020-05-11", "close": 75.47, "volume": 1551424.0}, {"date": "2020-05-12", "close": 75.54, "volume": 1394190.0}, {"date": "2020-05-13", "close": 76.79, "volume": 2206337.0}, {"date": "2020-05-14", "close": 76.21, "volume": 1592188.0}, {"date": "2020-05-15", "close": 76.51, "volume": 1159306.0}, {"date": "2020-05-18", "close": 75.07, "volume": 1835622.0}, {"date": "2020-05-19", "close": 74.48, "volume": 1238892.0}, {"date": "2020-05-20", "close": 75.15, "volume": 1929145.0}, {"date": "2020-05-21", "close": 74.37, "volume": 1166485.0}, {"date": "2020-05-22", "close": 75.66, "volume": 787013.0}, {"date": "2020-05-26", "close": 75.24, "volume": 1180356.0}, {"date": "2020-05-27", "close": 77.48, "volume": 1383601.0}, {"date": "2020-05-28", "close": 76.5, "volume": 1075007.0}, {"date": "2020-05-29", "close": 77.25, "volume": 1174177.0}, {"date": "2020-06-01", "close": 77.96, "volume": 1150302.0}, {"date": "2020-06-02", "close": 80.32, "volume": 2613557.0}, {"date": "2020-06-03", "close": 81.47, "volume": 1322793.0}, {"date": "2020-06-04", "close": 79.14, "volume": 1010102.0}, {"date": "2020-06-05", "close": 78.59, "volume": 1163320.0}, {"date": "2020-06-08", "close": 80.86, "volume": 1172447.0}, {"date": "2020-06-09", "close": 79.63, "volume": 637149.0}, {"date": "2020-06-10", "close": 79.44, "volume": 608655.0}, {"date": "2020-06-11", "close": 75.27, "volume": 1024318.0}, {"date": "2020-06-12", "close": 76.26, "volume": 856132.0}, {"date": "2020-06-15", "close": 77.42, "volume": 1003519.0}, {"date": "2020-06-16", "close": 78.49, "volume": 1116606.0}, {"date": "2020-06-17", "close": 79.92, "volume": 1032115.0}, {"date": "2020-06-18", "close": 80.15, "volume": 882472.0}, {"date": "2020-06-19", "close": 81.2, "volume": 2943982.0}, {"date": "2020-06-22", "close": 82.41, "volume": 2126633.0}, {"date": "2020-06-23", "close": 82.71, "volume": 1735496.0}, {"date": "2020-06-24", "close": 75.59, "volume": 3385677.0}, {"date": "2020-06-25", "close": 74.79, "volume": 2083043.0}, {"date": "2020-06-26", "close": 71.56, "volume": 3288243.0}, {"date": "2020-06-29", "close": 72.59, "volume": 1434060.0}, {"date": "2020-06-30", "close": 73.33, "volume": 1756464.0}, {"date": "2020-07-01", "close": 73.85, "volume": 1677165.0}, {"date": "2020-07-02", "close": 71.3, "volume": 1702739.0}, {"date": "2020-07-06", "close": 70.57, "volume": 1801746.0}, {"date": "2020-07-07", "close": 69.74, "volume": 2223649.0}, {"date": "2020-07-08", "close": 70.88, "volume": 2064020.0}, {"date": "2020-07-09", "close": 70.65, "volume": 5013510.0}, {"date": "2020-07-10", "close": 72.45, "volume": 2310000.0}, {"date": "2020-07-13", "close": 69.41, "volume": 1900183.0}, {"date": "2020-07-14", "close": 72.35, "volume": 2868337.0}, {"date": "2020-07-15", "close": 72.2, "volume": 1858433.0}, {"date": "2020-07-16", "close": 70.37, "volume": 1280884.0}, {"date": "2020-07-17", "close": 69.24, "volume": 1924504.0}, {"date": "2020-07-20", "close": 71.28, "volume": 1099548.0}, {"date": "2020-07-21", "close": 69.73, "volume": 1091875.0}, {"date": "2020-07-22", "close": 69.59, "volume": 703200.0}, {"date": "2020-07-23", "close": 69.36, "volume": 1001625.0}, {"date": "2020-07-24", "close": 68.61, "volume": 1085006.0}, {"date": "2020-07-27", "close": 68.55, "volume": 813229.0}, {"date": "2020-07-28", "close": 66.97, "volume": 746030.0}, {"date": "2020-07-29", "close": 67.62, "volume": 847572.0}, {"date": "2020-07-30", "close": 68.89, "volume": 837715.0}, {"date": "2020-07-31", "close": 70.28, "volume": 1390577.0}, {"date": "2020-08-03", "close": 70.19, "volume": 1779843.0}, {"date": "2020-08-04", "close": 73.23, "volume": 2865450.0}, {"date": "2020-08-05", "close": 74.45, "volume": 2147001.0}, {"date": "2020-08-06", "close": 79.0, "volume": 4530870.0}, {"date": "2020-08-07", "close": 77.88, "volume": 2322257.0}, {"date": "2020-08-10", "close": 77.66, "volume": 1669702.0}, {"date": "2020-08-11", "close": 79.04, "volume": 2325595.0}, {"date": "2020-08-12", "close": 78.99, "volume": 1700447.0}, {"date": "2020-08-13", "close": 80.38, "volume": 2192487.0}, {"date": "2020-08-14", "close": 80.72, "volume": 1359901.0}, {"date": "2020-08-17", "close": 80.69, "volume": 1743832.0}, {"date": "2020-08-18", "close": 81.63, "volume": 838917.0}, {"date": "2020-08-19", "close": 81.68, "volume": 1143354.0}, {"date": "2020-08-20", "close": 82.63, "volume": 860450.0}, {"date": "2020-08-21", "close": 83.65, "volume": 3287435.0}, {"date": "2020-08-24", "close": 82.29, "volume": 1519670.0}, {"date": "2020-08-25", "close": 83.02, "volume": 2093135.0}, {"date": "2020-08-26", "close": 83.64, "volume": 895874.0}, {"date": "2020-08-27", "close": 83.32, "volume": 1023919.0}, {"date": "2020-08-28", "close": 83.5, "volume": 828433.0}, {"date": "2020-08-31", "close": 83.68, "volume": 2177502.0}, {"date": "2020-09-01", "close": 84.24, "volume": 1180982.0}, {"date": "2020-09-02", "close": 85.23, "volume": 1202890.0}, {"date": "2020-09-03", "close": 81.86, "volume": 1259633.0}, {"date": "2020-09-04", "close": 79.52, "volume": 1821586.0}, {"date": "2020-09-08", "close": 76.43, "volume": 1171256.0}, {"date": "2020-09-09", "close": 77.05, "volume": 890133.0}, {"date": "2020-09-10", "close": 76.01, "volume": 757116.0}, {"date": "2020-09-11", "close": 75.26, "volume": 720508.0}, {"date": "2020-09-14", "close": 74.73, "volume": 855628.0}, {"date": "2020-09-15", "close": 73.93, "volume": 1490042.0}, {"date": "2020-09-16", "close": 73.52, "volume": 1674242.0}, {"date": "2020-09-17", "close": 72.49, "volume": 1055519.0}, {"date": "2020-09-18", "close": 71.87, "volume": 1866916.0}, {"date": "2020-09-21", "close": 73.51, "volume": 1058266.0}, {"date": "2020-09-22", "close": 74.5, "volume": 959160.0}, {"date": "2020-09-23", "close": 73.55, "volume": 1708716.0}, {"date": "2020-09-24", "close": 73.35, "volume": 1337764.0}, {"date": "2020-09-25", "close": 75.57, "volume": 1101497.0}, {"date": "2020-09-28", "close": 74.93, "volume": 1791668.0}, {"date": "2020-09-29", "close": 76.14, "volume": 2428556.0}, {"date": "2020-09-30", "close": 75.97, "volume": 1172886.0}, {"date": "2020-10-01", "close": 77.39, "volume": 1240620.0}, {"date": "2020-10-02", "close": 75.16, "volume": 958925.0}, {"date": "2020-10-05", "close": 77.09, "volume": 1065866.0}, {"date": "2020-10-06", "close": 74.81, "volume": 1844336.0}, {"date": "2020-10-07", "close": 75.4, "volume": 779607.0}, {"date": "2020-10-08", "close": 75.05, "volume": 723752.0}, {"date": "2020-10-09", "close": 76.83, "volume": 771472.0}, {"date": "2020-10-12", "close": 77.08, "volume": 373648.0}, {"date": "2020-10-13", "close": 77.95, "volume": 549777.0}, {"date": "2020-10-14", "close": 77.01, "volume": 644772.0}, {"date": "2020-10-15", "close": 76.41, "volume": 824259.0}, {"date": "2020-10-16", "close": 75.99, "volume": 626055.0}, {"date": "2020-10-19", "close": 77.49, "volume": 1341897.0}, {"date": "2020-10-20", "close": 77.79, "volume": 1522896.0}, {"date": "2020-10-21", "close": 78.56, "volume": 1187205.0}, {"date": "2020-10-22", "close": 75.16, "volume": 934205.0}, {"date": "2020-10-23", "close": 74.87, "volume": 1080607.0}, {"date": "2020-10-26", "close": 72.91, "volume": 859227.0}, {"date": "2020-10-27", "close": 72.24, "volume": 816669.0}, {"date": "2020-10-28", "close": 71.16, "volume": 1167687.0}, {"date": "2020-10-29", "close": 72.78, "volume": 1303056.0}, {"date": "2020-10-30", "close": 70.74, "volume": 1547878.0}, {"date": "2020-11-02", "close": 72.09, "volume": 1284368.0}, {"date": "2020-11-03", "close": 74.14, "volume": 1030873.0}, {"date": "2020-11-04", "close": 79.78, "volume": 2096082.0}, {"date": "2020-11-05", "close": 75.76, "volume": 3674790.0}, {"date": "2020-11-06", "close": 75.0, "volume": 2892667.0}, {"date": "2020-11-09", "close": 70.63, "volume": 3171895.0}, {"date": "2020-11-10", "close": 70.18, "volume": 1693433.0}, {"date": "2020-11-11", "close": 74.62, "volume": 1377237.0}, {"date": "2020-11-12", "close": 72.51, "volume": 1298231.0}, {"date": "2020-11-13", "close": 73.7, "volume": 872902.0}, {"date": "2020-11-16", "close": 74.4, "volume": 1139196.0}, {"date": "2020-11-17", "close": 76.33, "volume": 1482189.0}, {"date": "2020-11-18", "close": 75.39, "volume": 977412.0}, {"date": "2020-11-19", "close": 76.34, "volume": 642476.0}, {"date": "2020-11-20", "close": 75.99, "volume": 714435.0}, {"date": "2020-11-23", "close": 77.28, "volume": 921437.0}, {"date": "2020-11-24", "close": 76.8, "volume": 1086791.0}, {"date": "2020-11-25", "close": 78.05, "volume": 717978.0}, {"date": "2020-11-27", "close": 79.5, "volume": 379490.0}, {"date": "2020-11-30", "close": 79.54, "volume": 1669616.0}, {"date": "2020-12-01", "close": 81.55, "volume": 1336346.0}, {"date": "2020-12-02", "close": 81.38, "volume": 1099999.0}, {"date": "2020-12-03", "close": 81.67, "volume": 943590.0}, {"date": "2020-12-04", "close": 83.87, "volume": 1116982.0}, {"date": "2020-12-07", "close": 85.02, "volume": 1001975.0}, {"date": "2020-12-08", "close": 87.31, "volume": 1081714.0}, {"date": "2020-12-09", "close": 83.82, "volume": 1350663.0}, {"date": "2020-12-10", "close": 84.48, "volume": 754837.0}, {"date": "2020-12-11", "close": 85.67, "volume": 668463.0}, {"date": "2020-12-14", "close": 84.6, "volume": 1036520.0}, {"date": "2020-12-15", "close": 85.84, "volume": 1013044.0}, {"date": "2020-12-16", "close": 88.0, "volume": 2295424.0}, {"date": "2020-12-17", "close": 86.82, "volume": 1100183.0}, {"date": "2020-12-18", "close": 85.03, "volume": 1979800.0}, {"date": "2020-12-21", "close": 84.19, "volume": 1026462.0}, {"date": "2020-12-22", "close": 85.3, "volume": 692008.0}, {"date": "2020-12-23", "close": 84.66, "volume": 565841.0}, {"date": "2020-12-24", "close": 84.96, "volume": 248868.0}, {"date": "2020-12-28", "close": 83.59, "volume": 744318.0}, {"date": "2020-12-29", "close": 83.29, "volume": 834555.0}, {"date": "2020-12-30", "close": 83.32, "volume": 552416.0}, {"date": "2020-12-31", "close": 82.95, "volume": 771120.0}, {"date": "2021-01-04", "close": 81.78, "volume": 1856509.0}, {"date": "2021-01-05", "close": 82.37, "volume": 633585.0}, {"date": "2021-01-06", "close": 80.23, "volume": 1146460.0}, {"date": "2021-01-07", "close": 81.67, "volume": 908974.0}, {"date": "2021-01-08", "close": 82.05, "volume": 973926.0}, {"date": "2021-01-11", "close": 81.22, "volume": 727623.0}, {"date": "2021-01-12", "close": 81.26, "volume": 909919.0}, {"date": "2021-01-13", "close": 81.82, "volume": 868015.0}, {"date": "2021-01-14", "close": 81.82, "volume": 1140351.0}, {"date": "2021-01-15", "close": 80.91, "volume": 720508.0}, {"date": "2021-01-19", "close": 80.41, "volume": 747974.0}, {"date": "2021-01-20", "close": 82.91, "volume": 822277.0}, {"date": "2021-01-21", "close": 83.18, "volume": 631292.0}, {"date": "2021-01-22", "close": 83.75, "volume": 631564.0}, {"date": "2021-01-25", "close": 82.75, "volume": 1220303.0}, {"date": "2021-01-26", "close": 82.09, "volume": 1129475.0}, {"date": "2021-01-27", "close": 77.89, "volume": 1433716.0}, {"date": "2021-01-28", "close": 78.7, "volume": 1368562.0}, {"date": "2021-01-29", "close": 78.58, "volume": 810277.0}, {"date": "2021-02-01", "close": 80.97, "volume": 1030962.0}, {"date": "2021-02-02", "close": 85.26, "volume": 882251.0}, {"date": "2021-02-03", "close": 84.14, "volume": 563902.0}, {"date": "2021-02-04", "close": 86.54, "volume": 747752.0}, {"date": "2021-02-05", "close": 87.04, "volume": 999032.0}, {"date": "2021-02-08", "close": 89.32, "volume": 1438426.0}, {"date": "2021-02-09", "close": 91.2, "volume": 2615277.0}, {"date": "2021-02-10", "close": 91.72, "volume": 1815723.0}, {"date": "2021-02-11", "close": 92.85, "volume": 1643848.0}, {"date": "2021-02-12", "close": 85.75, "volume": 4728218.0}, {"date": "2021-02-16", "close": 85.01, "volume": 2504121.0}, {"date": "2021-02-17", "close": 83.06, "volume": 1366391.0}, {"date": "2021-02-18", "close": 82.28, "volume": 1224734.0}, {"date": "2021-02-19", "close": 84.61, "volume": 1466679.0}, {"date": "2021-02-22", "close": 82.19, "volume": 1094513.0}, {"date": "2021-02-23", "close": 81.66, "volume": 1473099.0}, {"date": "2021-02-24", "close": 81.52, "volume": 1190571.0}, {"date": "2021-02-25", "close": 80.0, "volume": 1002836.0}, {"date": "2021-02-26", "close": 81.12, "volume": 1343669.0}, {"date": "2021-03-01", "close": 84.78, "volume": 971937.0}, {"date": "2021-03-02", "close": 81.26, "volume": 1563106.0}, {"date": "2021-03-03", "close": 78.62, "volume": 1599788.0}, {"date": "2021-03-04", "close": 76.24, "volume": 1640746.0}, {"date": "2021-03-05", "close": 75.7, "volume": 2370332.0}, {"date": "2021-03-08", "close": 72.21, "volume": 2241989.0}, {"date": "2021-03-09", "close": 74.43, "volume": 2283209.0}, {"date": "2021-03-10", "close": 73.67, "volume": 1819050.0}, {"date": "2021-03-11", "close": 75.22, "volume": 2864052.0}, {"date": "2021-03-12", "close": 72.41, "volume": 2110301.0}, {"date": "2021-03-15", "close": 74.89, "volume": 2301996.0}, {"date": "2021-03-16", "close": 75.13, "volume": 2935915.0}, {"date": "2021-03-17", "close": 74.53, "volume": 2073284.0}, {"date": "2021-03-18", "close": 73.33, "volume": 2062609.0}, {"date": "2021-03-19", "close": 73.22, "volume": 1801199.0}, {"date": "2021-03-22", "close": 75.46, "volume": 1296701.0}, {"date": "2021-03-23", "close": 76.89, "volume": 2821770.0}, {"date": "2021-03-24", "close": 74.63, "volume": 1247561.0}, {"date": "2021-03-25", "close": 76.95, "volume": 1918444.0}, {"date": "2021-03-26", "close": 77.14, "volume": 2542646.0}, {"date": "2021-03-29", "close": 77.1, "volume": 1913893.0}, {"date": "2021-03-30", "close": 75.95, "volume": 1735658.0}, {"date": "2021-03-31", "close": 77.62, "volume": 1277567.0}, {"date": "2021-04-01", "close": 80.21, "volume": 1365611.0}, {"date": "2021-04-05", "close": 81.86, "volume": 1016343.0}, {"date": "2021-04-06", "close": 83.01, "volume": 1836959.0}, {"date": "2021-04-07", "close": 82.99, "volume": 1765553.0}, {"date": "2021-04-08", "close": 85.12, "volume": 1556564.0}, {"date": "2021-04-09", "close": 85.49, "volume": 848831.0}, {"date": "2021-04-12", "close": 85.9, "volume": 961638.0}, {"date": "2021-04-13", "close": 86.58, "volume": 616903.0}, {"date": "2021-04-14", "close": 85.95, "volume": 809828.0}, {"date": "2021-04-15", "close": 87.63, "volume": 1027022.0}, {"date": "2021-04-16", "close": 86.6, "volume": 980455.0}, {"date": "2021-04-19", "close": 85.66, "volume": 584110.0}, {"date": "2021-04-20", "close": 84.79, "volume": 697171.0}, {"date": "2021-04-21", "close": 84.6, "volume": 432451.0}, {"date": "2021-04-22", "close": 84.38, "volume": 1118627.0}, {"date": "2021-04-23", "close": 84.89, "volume": 1216348.0}, {"date": "2021-04-26", "close": 86.83, "volume": 460150.0}, {"date": "2021-04-27", "close": 87.52, "volume": 621276.0}, {"date": "2021-04-28", "close": 87.95, "volume": 411405.0}, {"date": "2021-04-29", "close": 87.9, "volume": 937168.0}, {"date": "2021-04-30", "close": 86.82, "volume": 686796.0}, {"date": "2021-05-03", "close": 85.48, "volume": 857491.0}, {"date": "2021-05-04", "close": 82.42, "volume": 752254.0}, {"date": "2021-05-05", "close": 82.24, "volume": 622754.0}, {"date": "2021-05-06", "close": 81.19, "volume": 1843827.0}, {"date": "2021-05-07", "close": 81.06, "volume": 967843.0}, {"date": "2021-05-10", "close": 80.89, "volume": 877881.0}, {"date": "2021-05-11", "close": 81.56, "volume": 1100815.0}, {"date": "2021-05-12", "close": 79.87, "volume": 1149177.0}, {"date": "2021-05-13", "close": 79.29, "volume": 832822.0}, {"date": "2021-05-14", "close": 81.61, "volume": 813166.0}, {"date": "2021-05-17", "close": 81.17, "volume": 659961.0}, {"date": "2021-05-18", "close": 81.18, "volume": 695248.0}, {"date": "2021-05-19", "close": 80.57, "volume": 760634.0}, {"date": "2021-05-20", "close": 81.4, "volume": 608263.0}, {"date": "2021-05-21", "close": 79.08, "volume": 1346228.0}, {"date": "2021-05-24", "close": 80.0, "volume": 913816.0}, {"date": "2021-05-25", "close": 80.24, "volume": 949998.0}, {"date": "2021-05-26", "close": 79.75, "volume": 765837.0}, {"date": "2021-05-27", "close": 81.29, "volume": 1995811.0}, {"date": "2021-05-28", "close": 80.96, "volume": 745511.0}, {"date": "2021-06-01", "close": 82.66, "volume": 1145623.0}, {"date": "2021-06-02", "close": 80.91, "volume": 1014294.0}, {"date": "2021-06-03", "close": 79.22, "volume": 646488.0}, {"date": "2021-06-04", "close": 80.83, "volume": 793862.0}, {"date": "2021-06-07", "close": 80.99, "volume": 892950.0}, {"date": "2021-06-08", "close": 81.17, "volume": 851699.0}, {"date": "2021-06-09", "close": 81.14, "volume": 629142.0}, {"date": "2021-06-10", "close": 81.67, "volume": 535905.0}, {"date": "2021-06-11", "close": 82.78, "volume": 1363389.0}, {"date": "2021-06-14", "close": 85.4, "volume": 1317282.0}, {"date": "2021-06-15", "close": 84.83, "volume": 840970.0}, {"date": "2021-06-16", "close": 84.21, "volume": 1048649.0}, {"date": "2021-06-17", "close": 85.77, "volume": 1200519.0}, {"date": "2021-06-18", "close": 85.61, "volume": 1768552.0}, {"date": "2021-06-21", "close": 84.84, "volume": 1005222.0}, {"date": "2021-06-22", "close": 85.3, "volume": 867650.0}, {"date": "2021-06-23", "close": 85.48, "volume": 624925.0}, {"date": "2021-06-24", "close": 86.02, "volume": 592725.0}, {"date": "2021-06-25", "close": 86.89, "volume": 4108060.0}, {"date": "2021-06-28", "close": 87.51, "volume": 786650.0}, {"date": "2021-06-29", "close": 88.44, "volume": 681121.0}, {"date": "2021-06-30", "close": 86.96, "volume": 1418463.0}, {"date": "2021-07-01", "close": 88.47, "volume": 1136013.0}, {"date": "2021-07-02", "close": 89.11, "volume": 858329.0}, {"date": "2021-07-06", "close": 88.64, "volume": 939817.0}, {"date": "2021-07-07", "close": 89.0, "volume": 1140987.0}, {"date": "2021-07-08", "close": 87.28, "volume": 789316.0}, {"date": "2021-07-09", "close": 87.43, "volume": 821233.0}, {"date": "2021-07-12", "close": 86.13, "volume": 847560.0}, {"date": "2021-07-13", "close": 86.01, "volume": 857924.0}, {"date": "2021-07-14", "close": 84.72, "volume": 916310.0}, {"date": "2021-07-15", "close": 84.18, "volume": 842518.0}, {"date": "2021-07-16", "close": 85.01, "volume": 828682.0}, {"date": "2021-07-19", "close": 83.3, "volume": 1218241.0}, {"date": "2021-07-20", "close": 84.39, "volume": 1315093.0}, {"date": "2021-07-21", "close": 85.43, "volume": 832182.0}, {"date": "2021-07-22", "close": 85.5, "volume": 490627.0}, {"date": "2021-07-23", "close": 86.13, "volume": 414936.0}, {"date": "2021-07-26", "close": 85.49, "volume": 306338.0}, {"date": "2021-07-27", "close": 83.92, "volume": 672380.0}, {"date": "2021-07-28", "close": 84.99, "volume": 759433.0}, {"date": "2021-07-29", "close": 84.27, "volume": 915100.0}, {"date": "2021-07-30", "close": 83.85, "volume": 925371.0}, {"date": "2021-08-02", "close": 85.0, "volume": 1328031.0}, {"date": "2021-08-03", "close": 84.05, "volume": 684034.0}, {"date": "2021-08-04", "close": 83.5, "volume": 1290827.0}, {"date": "2021-08-05", "close": 73.12, "volume": 5949281.0}, {"date": "2021-08-06", "close": 71.59, "volume": 1932466.0}, {"date": "2021-08-09", "close": 73.69, "volume": 2202877.0}, {"date": "2021-08-10", "close": 72.97, "volume": 1638333.0}, {"date": "2021-08-11", "close": 70.6, "volume": 1799589.0}, {"date": "2021-08-12", "close": 71.04, "volume": 1494587.0}, {"date": "2021-08-13", "close": 71.3, "volume": 1459954.0}, {"date": "2021-08-16", "close": 70.27, "volume": 1798509.0}, {"date": "2021-08-17", "close": 70.26, "volume": 1321392.0}, {"date": "2021-08-18", "close": 69.38, "volume": 1037390.0}, {"date": "2021-08-19", "close": 70.21, "volume": 1189273.0}, {"date": "2021-08-20", "close": 70.46, "volume": 711886.0}, {"date": "2021-08-23", "close": 71.45, "volume": 813529.0}, {"date": "2021-08-24", "close": 73.01, "volume": 1258423.0}, {"date": "2021-08-25", "close": 73.4, "volume": 1145524.0}, {"date": "2021-08-26", "close": 73.45, "volume": 699006.0}, {"date": "2021-08-27", "close": 74.12, "volume": 987269.0}, {"date": "2021-08-30", "close": 73.44, "volume": 798686.0}, {"date": "2021-08-31", "close": 73.31, "volume": 1273982.0}, {"date": "2021-09-01", "close": 73.99, "volume": 962635.0}, {"date": "2021-09-02", "close": 75.12, "volume": 1100786.0}, {"date": "2021-09-03", "close": 74.96, "volume": 832190.0}, {"date": "2021-09-07", "close": 75.08, "volume": 752330.0}, {"date": "2021-09-08", "close": 75.2, "volume": 767518.0}, {"date": "2021-09-09", "close": 75.34, "volume": 568559.0}, {"date": "2021-09-10", "close": 75.25, "volume": 903353.0}, {"date": "2021-09-13", "close": 75.23, "volume": 773353.0}, {"date": "2021-09-14", "close": 74.21, "volume": 1101868.0}, {"date": "2021-09-15", "close": 74.28, "volume": 1788124.0}, {"date": "2021-09-16", "close": 73.28, "volume": 1516936.0}, {"date": "2021-09-17", "close": 72.41, "volume": 2363373.0}, {"date": "2021-09-20", "close": 70.82, "volume": 1301735.0}, {"date": "2021-09-21", "close": 70.51, "volume": 758254.0}, {"date": "2021-09-22", "close": 71.73, "volume": 548761.0}, {"date": "2021-09-23", "close": 71.61, "volume": 551869.0}, {"date": "2021-09-24", "close": 71.12, "volume": 629888.0}, {"date": "2021-09-27", "close": 71.14, "volume": 1052083.0}, {"date": "2021-09-28", "close": 70.22, "volume": 1205620.0}, {"date": "2021-09-29", "close": 69.78, "volume": 1261843.0}, {"date": "2021-09-30", "close": 69.7, "volume": 705173.0}, {"date": "2021-10-01", "close": 71.7, "volume": 1298057.0}, {"date": "2021-10-04", "close": 70.18, "volume": 845256.0}, {"date": "2021-10-05", "close": 69.6, "volume": 1229473.0}, {"date": "2021-10-06", "close": 69.55, "volume": 687789.0}, {"date": "2021-10-07", "close": 70.06, "volume": 948978.0}, {"date": "2021-10-08", "close": 70.01, "volume": 515661.0}, {"date": "2021-10-11", "close": 68.38, "volume": 821441.0}, {"date": "2021-10-12", "close": 68.24, "volume": 700410.0}, {"date": "2021-10-13", "close": 68.9, "volume": 443145.0}, {"date": "2021-10-14", "close": 70.22, "volume": 895434.0}, {"date": "2021-10-15", "close": 69.79, "volume": 962920.0}, {"date": "2021-10-18", "close": 69.11, "volume": 1134253.0}, {"date": "2021-10-19", "close": 69.67, "volume": 1098982.0}, {"date": "2021-10-20", "close": 69.83, "volume": 853431.0}, {"date": "2021-10-21", "close": 69.52, "volume": 714765.0}, {"date": "2021-10-22", "close": 69.39, "volume": 894451.0}, {"date": "2021-10-25", "close": 69.99, "volume": 1269661.0}, {"date": "2021-10-26", "close": 70.31, "volume": 1112624.0}, {"date": "2021-10-27", "close": 69.25, "volume": 953933.0}, {"date": "2021-10-28", "close": 70.04, "volume": 842244.0}, {"date": "2021-10-29", "close": 69.17, "volume": 1893797.0}, {"date": "2021-11-01", "close": 69.43, "volume": 1420991.0}, {"date": "2021-11-02", "close": 67.43, "volume": 1797571.0}, {"date": "2021-11-03", "close": 67.21, "volume": 2193752.0}, {"date": "2021-11-04", "close": 74.8, "volume": 3248401.0}, {"date": "2021-11-05", "close": 72.78, "volume": 1445798.0}, {"date": "2021-11-08", "close": 71.43, "volume": 2165263.0}, {"date": "2021-11-09", "close": 71.71, "volume": 1920255.0}, {"date": "2021-11-10", "close": 71.11, "volume": 1969666.0}, {"date": "2021-11-11", "close": 70.74, "volume": 2163525.0}, {"date": "2021-11-12", "close": 70.95, "volume": 1063292.0}, {"date": "2021-11-15", "close": 72.98, "volume": 1488177.0}, {"date": "2021-11-16", "close": 73.56, "volume": 1419085.0}, {"date": "2021-11-17", "close": 72.99, "volume": 1571954.0}, {"date": "2021-11-18", "close": 72.93, "volume": 1654214.0}, {"date": "2021-11-19", "close": 71.31, "volume": 1077254.0}, {"date": "2021-11-22", "close": 67.56, "volume": 2434163.0}, {"date": "2021-11-23", "close": 66.71, "volume": 1261393.0}, {"date": "2021-11-24", "close": 67.77, "volume": 846670.0}, {"date": "2021-11-26", "close": 66.79, "volume": 979244.0}, {"date": "2021-11-29", "close": 69.09, "volume": 2134600.0}, {"date": "2021-11-30", "close": 70.17, "volume": 2711823.0}, {"date": "2021-12-01", "close": 68.0, "volume": 2869956.0}, {"date": "2021-12-02", "close": 69.36, "volume": 2663447.0}, {"date": "2021-12-03", "close": 69.17, "volume": 2465070.0}, {"date": "2021-12-06", "close": 70.0, "volume": 2637959.0}, {"date": "2021-12-07", "close": 72.81, "volume": 2037306.0}, {"date": "2021-12-08", "close": 72.54, "volume": 1194428.0}, {"date": "2021-12-09", "close": 70.91, "volume": 1411343.0}, {"date": "2021-12-10", "close": 71.4, "volume": 672885.0}, {"date": "2021-12-13", "close": 72.55, "volume": 2571026.0}, {"date": "2021-12-14", "close": 71.11, "volume": 2661612.0}, {"date": "2021-12-15", "close": 70.56, "volume": 2408700.0}, {"date": "2021-12-16", "close": 69.85, "volume": 2401558.0}, {"date": "2021-12-17", "close": 71.74, "volume": 2031482.0}, {"date": "2021-12-20", "close": 72.65, "volume": 1635375.0}, {"date": "2021-12-21", "close": 74.91, "volume": 1928786.0}, {"date": "2021-12-22", "close": 75.7, "volume": 1065331.0}, {"date": "2021-12-23", "close": 76.0, "volume": 2091864.0}, {"date": "2021-12-27", "close": 82.35, "volume": 4829031.0}, {"date": "2021-12-28", "close": 82.5, "volume": 2483897.0}, {"date": "2021-12-29", "close": 83.83, "volume": 1691503.0}, {"date": "2021-12-30", "close": 84.2, "volume": 1340188.0}, {"date": "2021-12-31", "close": 84.86, "volume": 1174511.0}, {"date": "2022-01-03", "close": 84.5, "volume": 1896354.0}, {"date": "2022-01-04", "close": 83.78, "volume": 1821231.0}, {"date": "2022-01-05", "close": 79.36, "volume": 1624535.0}, {"date": "2022-01-06", "close": 77.43, "volume": 1778930.0}, {"date": "2022-01-07", "close": 76.82, "volume": 1135261.0}, {"date": "2022-01-10", "close": 76.6, "volume": 1962487.0}, {"date": "2022-01-11", "close": 80.08, "volume": 1920536.0}, {"date": "2022-01-12", "close": 79.67, "volume": 1244963.0}, {"date": "2022-01-13", "close": 78.12, "volume": 873123.0}, {"date": "2022-01-14", "close": 76.77, "volume": 1394715.0}, {"date": "2022-01-18", "close": 75.04, "volume": 1271475.0}, {"date": "2022-01-19", "close": 73.72, "volume": 989547.0}, {"date": "2022-01-20", "close": 73.69, "volume": 1017505.0}, {"date": "2022-01-21", "close": 71.76, "volume": 1562997.0}, {"date": "2022-01-24", "close": 73.39, "volume": 3074274.0}, {"date": "2022-01-25", "close": 70.38, "volume": 1018628.0}, {"date": "2022-01-26", "close": 69.52, "volume": 1898703.0}, {"date": "2022-01-27", "close": 69.8, "volume": 1590671.0}, {"date": "2022-01-28", "close": 73.0, "volume": 1180859.0}, {"date": "2022-01-31", "close": 75.71, "volume": 1777862.0}, {"date": "2022-02-01", "close": 77.25, "volume": 1545588.0}, {"date": "2022-02-02", "close": 78.55, "volume": 1477423.0}, {"date": "2022-02-03", "close": 75.41, "volume": 1429251.0}, {"date": "2022-02-04", "close": 76.45, "volume": 1022754.0}, {"date": "2022-02-07", "close": 76.25, "volume": 921031.0}, {"date": "2022-02-08", "close": 75.43, "volume": 1832891.0}, {"date": "2022-02-09", "close": 74.93, "volume": 1936177.0}, {"date": "2022-02-10", "close": 74.21, "volume": 1744590.0}, {"date": "2022-02-11", "close": 80.6, "volume": 5290860.0}, {"date": "2022-02-14", "close": 80.37, "volume": 2416644.0}, {"date": "2022-02-15", "close": 86.33, "volume": 3349242.0}, {"date": "2022-02-16", "close": 84.26, "volume": 3263166.0}, {"date": "2022-02-17", "close": 83.05, "volume": 2045305.0}, {"date": "2022-02-18", "close": 83.62, "volume": 2572512.0}, {"date": "2022-02-22", "close": 80.26, "volume": 2057577.0}, {"date": "2022-02-23", "close": 80.5, "volume": 1094535.0}, {"date": "2022-02-24", "close": 82.92, "volume": 2072018.0}, {"date": "2022-02-25", "close": 83.3, "volume": 1801292.0}, {"date": "2022-02-28", "close": 83.41, "volume": 2243106.0}, {"date": "2022-03-01", "close": 82.52, "volume": 1366358.0}, {"date": "2022-03-02", "close": 83.03, "volume": 1730576.0}, {"date": "2022-03-03", "close": 83.13, "volume": 1436201.0}, {"date": "2022-03-04", "close": 80.5, "volume": 1202576.0}, {"date": "2022-03-07", "close": 76.75, "volume": 1540560.0}, {"date": "2022-03-08", "close": 77.09, "volume": 2533000.0}, {"date": "2022-03-09", "close": 79.73, "volume": 1985564.0}, {"date": "2022-03-10", "close": 78.45, "volume": 934949.0}, {"date": "2022-03-11", "close": 78.21, "volume": 1106609.0}, {"date": "2022-03-14", "close": 78.31, "volume": 1376377.0}, {"date": "2022-03-15", "close": 76.56, "volume": 3790641.0}, {"date": "2022-03-16", "close": 77.29, "volume": 2741373.0}, {"date": "2022-03-17", "close": 77.42, "volume": 2323085.0}, {"date": "2022-03-18", "close": 81.9, "volume": 2430033.0}, {"date": "2022-03-21", "close": 81.52, "volume": 1347182.0}, {"date": "2022-03-22", "close": 82.77, "volume": 1255089.0}, {"date": "2022-03-23", "close": 82.13, "volume": 1268334.0}, {"date": "2022-03-24", "close": 83.49, "volume": 1251944.0}, {"date": "2022-03-25", "close": 84.51, "volume": 1193248.0}, {"date": "2022-03-28", "close": 84.46, "volume": 1180041.0}, {"date": "2022-03-29", "close": 85.25, "volume": 1955053.0}, {"date": "2022-03-30", "close": 84.79, "volume": 995956.0}, {"date": "2022-03-31", "close": 83.7, "volume": 1239731.0}, {"date": "2022-04-01", "close": 84.7, "volume": 1114623.0}, {"date": "2022-04-04", "close": 87.32, "volume": 1490951.0}, {"date": "2022-04-05", "close": 85.72, "volume": 2120776.0}, {"date": "2022-04-06", "close": 83.56, "volume": 1962034.0}, {"date": "2022-04-07", "close": 82.91, "volume": 1860630.0}, {"date": "2022-04-08", "close": 82.38, "volume": 1932271.0}, {"date": "2022-04-11", "close": 81.9, "volume": 1452229.0}, {"date": "2022-04-12", "close": 82.49, "volume": 1403499.0}, {"date": "2022-04-13", "close": 86.47, "volume": 1946906.0}, {"date": "2022-04-14", "close": 86.44, "volume": 1304608.0}, {"date": "2022-04-18", "close": 85.82, "volume": 928798.0}, {"date": "2022-04-19", "close": 86.8, "volume": 875172.0}, {"date": "2022-04-20", "close": 86.79, "volume": 862759.0}, {"date": "2022-04-21", "close": 85.51, "volume": 1082329.0}, {"date": "2022-04-22", "close": 83.67, "volume": 1192009.0}, {"date": "2022-04-25", "close": 87.41, "volume": 1704506.0}, {"date": "2022-04-26", "close": 85.42, "volume": 1653356.0}, {"date": "2022-04-27", "close": 85.18, "volume": 2020435.0}, {"date": "2022-04-28", "close": 87.33, "volume": 1273360.0}, {"date": "2022-04-29", "close": 80.81, "volume": 2753702.0}, {"date": "2022-05-02", "close": 81.7, "volume": 2373042.0}, {"date": "2022-05-03", "close": 81.74, "volume": 1421381.0}, {"date": "2022-05-04", "close": 82.12, "volume": 2159438.0}, {"date": "2022-05-05", "close": 78.3, "volume": 2424743.0}, {"date": "2022-05-06", "close": 76.98, "volume": 1918431.0}, {"date": "2022-05-09", "close": 69.89, "volume": 1942194.0}, {"date": "2022-05-10", "close": 70.74, "volume": 2824576.0}, {"date": "2022-05-11", "close": 69.5, "volume": 2423844.0}, {"date": "2022-05-12", "close": 69.1, "volume": 3576788.0}, {"date": "2022-05-13", "close": 71.98, "volume": 1807949.0}, {"date": "2022-05-16", "close": 71.6, "volume": 2017287.0}, {"date": "2022-05-17", "close": 73.17, "volume": 1355277.0}, {"date": "2022-05-18", "close": 70.03, "volume": 1324996.0}, {"date": "2022-05-19", "close": 70.8, "volume": 2457894.0}, {"date": "2022-05-20", "close": 71.23, "volume": 1337185.0}, {"date": "2022-05-23", "close": 72.23, "volume": 1462685.0}, {"date": "2022-05-24", "close": 68.99, "volume": 1730791.0}, {"date": "2022-05-25", "close": 70.75, "volume": 1840674.0}, {"date": "2022-05-26", "close": 73.6, "volume": 2019631.0}, {"date": "2022-05-27", "close": 75.2, "volume": 1292304.0}, {"date": "2022-05-31", "close": 75.05, "volume": 3439681.0}, {"date": "2022-06-01", "close": 72.83, "volume": 1291052.0}, {"date": "2022-06-02", "close": 74.18, "volume": 852434.0}, {"date": "2022-06-03", "close": 72.73, "volume": 574219.0}, {"date": "2022-06-06", "close": 72.68, "volume": 623208.0}, {"date": "2022-06-07", "close": 74.09, "volume": 931843.0}, {"date": "2022-06-08", "close": 73.9, "volume": 870555.0}, {"date": "2022-06-09", "close": 72.57, "volume": 764523.0}, {"date": "2022-06-10", "close": 70.76, "volume": 986760.0}, {"date": "2022-06-13", "close": 67.91, "volume": 1932122.0}, {"date": "2022-06-14", "close": 66.36, "volume": 1533228.0}, {"date": "2022-06-15", "close": 68.39, "volume": 1041799.0}, {"date": "2022-06-16", "close": 65.31, "volume": 1373412.0}, {"date": "2022-06-17", "close": 65.97, "volume": 1715800.0}, {"date": "2022-06-21", "close": 66.55, "volume": 1238388.0}, {"date": "2022-06-22", "close": 66.19, "volume": 1124712.0}, {"date": "2022-06-23", "close": 67.76, "volume": 1084465.0}, {"date": "2022-06-24", "close": 70.97, "volume": 1445081.0}, {"date": "2022-06-27", "close": 71.12, "volume": 730942.0}, {"date": "2022-06-28", "close": 69.11, "volume": 947635.0}, {"date": "2022-06-29", "close": 70.27, "volume": 1252408.0}, {"date": "2022-06-30", "close": 69.56, "volume": 1366747.0}, {"date": "2022-07-01", "close": 70.87, "volume": 932021.0}, {"date": "2022-07-05", "close": 71.33, "volume": 953197.0}, {"date": "2022-07-06", "close": 72.09, "volume": 1458360.0}, {"date": "2022-07-07", "close": 73.39, "volume": 579157.0}, {"date": "2022-07-08", "close": 73.0, "volume": 1278261.0}, {"date": "2022-07-11", "close": 71.96, "volume": 910098.0}, {"date": "2022-07-12", "close": 70.2, "volume": 732399.0}, {"date": "2022-07-13", "close": 71.31, "volume": 989141.0}, {"date": "2022-07-14", "close": 68.68, "volume": 831045.0}, {"date": "2022-07-15", "close": 70.81, "volume": 671470.0}, {"date": "2022-07-18", "close": 70.53, "volume": 595904.0}, {"date": "2022-07-19", "close": 73.33, "volume": 585022.0}, {"date": "2022-07-20", "close": 74.64, "volume": 541657.0}, {"date": "2022-07-21", "close": 75.19, "volume": 549700.0}, {"date": "2022-07-22", "close": 74.02, "volume": 621673.0}, {"date": "2022-07-25", "close": 72.99, "volume": 653116.0}, {"date": "2022-07-26", "close": 70.0, "volume": 611359.0}, {"date": "2022-07-27", "close": 72.59, "volume": 643412.0}, {"date": "2022-07-28", "close": 72.59, "volume": 599898.0}, {"date": "2022-07-29", "close": 74.18, "volume": 811065.0}, {"date": "2022-08-01", "close": 73.7, "volume": 505388.0}, {"date": "2022-08-02", "close": 74.16, "volume": 664444.0}, {"date": "2022-08-03", "close": 75.57, "volume": 1005109.0}, {"date": "2022-08-04", "close": 77.49, "volume": 1096052.0}, {"date": "2022-08-05", "close": 78.93, "volume": 867298.0}, {"date": "2022-08-08", "close": 79.33, "volume": 728433.0}, {"date": "2022-08-09", "close": 79.23, "volume": 819439.0}, {"date": "2022-08-10", "close": 81.17, "volume": 748278.0}, {"date": "2022-08-11", "close": 79.91, "volume": 632352.0}, {"date": "2022-08-12", "close": 81.31, "volume": 354344.0}, {"date": "2022-08-15", "close": 82.02, "volume": 518091.0}, {"date": "2022-08-16", "close": 83.38, "volume": 849094.0}, {"date": "2022-08-17", "close": 82.66, "volume": 1087917.0}, {"date": "2022-08-18", "close": 82.72, "volume": 971431.0}, {"date": "2022-08-19", "close": 81.08, "volume": 507817.0}, {"date": "2022-08-22", "close": 79.63, "volume": 748312.0}, {"date": "2022-08-23", "close": 79.39, "volume": 862061.0}, {"date": "2022-08-24", "close": 79.91, "volume": 796104.0}, {"date": "2022-08-25", "close": 80.66, "volume": 500008.0}, {"date": "2022-08-26", "close": 77.73, "volume": 1041890.0}, {"date": "2022-08-29", "close": 76.51, "volume": 880936.0}, {"date": "2022-08-30", "close": 75.67, "volume": 953344.0}, {"date": "2022-08-31", "close": 75.82, "volume": 1791910.0}, {"date": "2022-09-01", "close": 75.9, "volume": 852244.0}, {"date": "2022-09-02", "close": 75.07, "volume": 1224258.0}, {"date": "2022-09-06", "close": 74.18, "volume": 865665.0}, {"date": "2022-09-07", "close": 74.86, "volume": 861546.0}, {"date": "2022-09-08", "close": 76.23, "volume": 664686.0}, {"date": "2022-09-09", "close": 78.05, "volume": 817646.0}, {"date": "2022-09-12", "close": 78.39, "volume": 879633.0}, {"date": "2022-09-13", "close": 75.05, "volume": 1076178.0}, {"date": "2022-09-14", "close": 76.08, "volume": 963887.0}, {"date": "2022-09-15", "close": 76.16, "volume": 1043966.0}, {"date": "2022-09-16", "close": 74.96, "volume": 2396779.0}, {"date": "2022-09-19", "close": 75.94, "volume": 939752.0}, {"date": "2022-09-20", "close": 75.43, "volume": 1012496.0}, {"date": "2022-09-21", "close": 73.32, "volume": 543010.0}, {"date": "2022-09-22", "close": 71.32, "volume": 852311.0}, {"date": "2022-09-23", "close": 70.5, "volume": 829242.0}, {"date": "2022-09-26", "close": 69.63, "volume": 665264.0}, {"date": "2022-09-27", "close": 70.7, "volume": 776004.0}, {"date": "2022-09-28", "close": 72.01, "volume": 1170438.0}, {"date": "2022-09-29", "close": 72.09, "volume": 1270949.0}, {"date": "2022-09-30", "close": 70.88, "volume": 945404.0}, {"date": "2022-10-03", "close": 72.31, "volume": 1001241.0}, {"date": "2022-10-04", "close": 75.86, "volume": 794733.0}, {"date": "2022-10-05", "close": 77.23, "volume": 1001982.0}, {"date": "2022-10-06", "close": 77.27, "volume": 706621.0}, {"date": "2022-10-07", "close": 75.91, "volume": 601254.0}, {"date": "2022-10-10", "close": 74.68, "volume": 920640.0}, {"date": "2022-10-11", "close": 73.51, "volume": 849705.0}, {"date": "2022-10-12", "close": 73.75, "volume": 623660.0}, {"date": "2022-10-13", "close": 73.49, "volume": 802420.0}, {"date": "2022-10-14", "close": 71.77, "volume": 611023.0}, {"date": "2022-10-17", "close": 74.61, "volume": 628673.0}, {"date": "2022-10-18", "close": 75.99, "volume": 819488.0}, {"date": "2022-10-19", "close": 75.18, "volume": 609276.0}, {"date": "2022-10-20", "close": 75.87, "volume": 581693.0}, {"date": "2022-10-21", "close": 76.76, "volume": 588873.0}, {"date": "2022-10-24", "close": 77.18, "volume": 493110.0}, {"date": "2022-10-25", "close": 79.65, "volume": 859233.0}, {"date": "2022-10-26", "close": 79.22, "volume": 645644.0}, {"date": "2022-10-27", "close": 79.88, "volume": 917039.0}, {"date": "2022-10-28", "close": 81.13, "volume": 862521.0}, {"date": "2022-10-31", "close": 80.4, "volume": 822435.0}, {"date": "2022-11-01", "close": 79.25, "volume": 813757.0}, {"date": "2022-11-02", "close": 73.67, "volume": 1302643.0}, {"date": "2022-11-03", "close": 72.65, "volume": 1082610.0}, {"date": "2022-11-04", "close": 67.53, "volume": 3437587.0}, {"date": "2022-11-07", "close": 68.69, "volume": 2226210.0}, {"date": "2022-11-08", "close": 70.17, "volume": 1703012.0}, {"date": "2022-11-09", "close": 68.81, "volume": 879032.0}, {"date": "2022-11-10", "close": 71.76, "volume": 1047821.0}, {"date": "2022-11-11", "close": 73.99, "volume": 1250618.0}, {"date": "2022-11-14", "close": 73.89, "volume": 833710.0}, {"date": "2022-11-15", "close": 74.95, "volume": 967923.0}, {"date": "2022-11-16", "close": 73.95, "volume": 642336.0}, {"date": "2022-11-17", "close": 73.13, "volume": 511540.0}, {"date": "2022-11-18", "close": 74.03, "volume": 608902.0}, {"date": "2022-11-21", "close": 73.05, "volume": 567185.0}, {"date": "2022-11-22", "close": 74.17, "volume": 548646.0}, {"date": "2022-11-23", "close": 75.35, "volume": 608013.0}, {"date": "2022-11-25", "close": 75.92, "volume": 368010.0}, {"date": "2022-11-28", "close": 75.34, "volume": 787607.0}, {"date": "2022-11-29", "close": 75.07, "volume": 595141.0}, {"date": "2022-11-30", "close": 79.13, "volume": 1428904.0}, {"date": "2022-12-01", "close": 79.73, "volume": 1190556.0}, {"date": "2022-12-02", "close": 78.77, "volume": 752997.0}, {"date": "2022-12-05", "close": 75.79, "volume": 799882.0}, {"date": "2022-12-06", "close": 73.88, "volume": 735504.0}, {"date": "2022-12-07", "close": 74.38, "volume": 1084775.0}, {"date": "2022-12-08", "close": 75.49, "volume": 796484.0}, {"date": "2022-12-09", "close": 74.72, "volume": 645115.0}, {"date": "2022-12-12", "close": 76.42, "volume": 942389.0}, {"date": "2022-12-13", "close": 77.23, "volume": 794170.0}, {"date": "2022-12-14", "close": 76.65, "volume": 806396.0}, {"date": "2022-12-15", "close": 73.84, "volume": 1301339.0}, {"date": "2022-12-16", "close": 74.17, "volume": 1032359.0}, {"date": "2022-12-19", "close": 73.13, "volume": 730913.0}, {"date": "2022-12-20", "close": 73.71, "volume": 595608.0}, {"date": "2022-12-21", "close": 74.47, "volume": 747693.0}, {"date": "2022-12-22", "close": 74.25, "volume": 599509.0}, {"date": "2022-12-23", "close": 74.77, "volume": 543165.0}, {"date": "2022-12-27", "close": 74.65, "volume": 440947.0}, {"date": "2022-12-28", "close": 72.87, "volume": 560241.0}, {"date": "2022-12-29", "close": 75.23, "volume": 468250.0}, {"date": "2022-12-30", "close": 74.82, "volume": 647461.0}, {"date": "2023-01-03", "close": 74.26, "volume": 1192605.0}, {"date": "2023-01-04", "close": 74.86, "volume": 1395693.0}, {"date": "2023-01-05", "close": 73.72, "volume": 891783.0}, {"date": "2023-01-06", "close": 74.52, "volume": 956172.0}, {"date": "2023-01-09", "close": 74.3, "volume": 926485.0}, {"date": "2023-01-10", "close": 73.04, "volume": 610558.0}, {"date": "2023-01-11", "close": 74.88, "volume": 783630.0}, {"date": "2023-01-12", "close": 75.56, "volume": 851535.0}, {"date": "2023-01-13", "close": 75.92, "volume": 501279.0}, {"date": "2023-01-17", "close": 75.83, "volume": 1614744.0}, {"date": "2023-01-18", "close": 78.15, "volume": 1521811.0}, {"date": "2023-01-19", "close": 77.95, "volume": 1001505.0}, {"date": "2023-01-20", "close": 80.04, "volume": 1195660.0}, {"date": "2023-01-23", "close": 81.84, "volume": 983846.0}, {"date": "2023-01-24", "close": 80.96, "volume": 463290.0}, {"date": "2023-01-25", "close": 81.36, "volume": 721880.0}, {"date": "2023-01-26", "close": 82.29, "volume": 670068.0}, {"date": "2023-01-27", "close": 82.2, "volume": 477797.0}, {"date": "2023-01-30", "close": 81.33, "volume": 511232.0}, {"date": "2023-01-31", "close": 82.13, "volume": 1024960.0}, {"date": "2023-02-01", "close": 83.0, "volume": 758041.0}, {"date": "2023-02-02", "close": 84.08, "volume": 1370808.0}, {"date": "2023-02-03", "close": 83.3, "volume": 752075.0}, {"date": "2023-02-06", "close": 81.14, "volume": 955184.0}, {"date": "2023-02-07", "close": 83.45, "volume": 715314.0}, {"date": "2023-02-08", "close": 82.15, "volume": 535775.0}, {"date": "2023-02-09", "close": 81.5, "volume": 1306672.0}, {"date": "2023-02-10", "close": 80.7, "volume": 929127.0}, {"date": "2023-02-13", "close": 81.22, "volume": 980191.0}, {"date": "2023-02-14", "close": 81.04, "volume": 1740919.0}, {"date": "2023-02-15", "close": 80.52, "volume": 1464762.0}, {"date": "2023-02-16", "close": 79.42, "volume": 992228.0}, {"date": "2023-02-17", "close": 77.81, "volume": 1129583.0}, {"date": "2023-02-21", "close": 76.21, "volume": 835467.0}, {"date": "2023-02-22", "close": 76.93, "volume": 848578.0}, {"date": "2023-02-23", "close": 76.3, "volume": 678179.0}, {"date": "2023-02-24", "close": 75.6, "volume": 1021146.0}, {"date": "2023-02-27", "close": 76.0, "volume": 492179.0}, {"date": "2023-02-28", "close": 75.71, "volume": 1120237.0}, {"date": "2023-03-01", "close": 75.76, "volume": 706749.0}, {"date": "2023-03-02", "close": 75.62, "volume": 1483542.0}, {"date": "2023-03-03", "close": 75.93, "volume": 902244.0}, {"date": "2023-03-06", "close": 75.9, "volume": 584616.0}, {"date": "2023-03-07", "close": 75.76, "volume": 1036905.0}, {"date": "2023-03-08", "close": 76.13, "volume": 575594.0}, {"date": "2023-03-09", "close": 74.98, "volume": 957057.0}, {"date": "2023-03-10", "close": 72.4, "volume": 1498747.0}, {"date": "2023-03-13", "close": 71.89, "volume": 1209302.0}, {"date": "2023-03-14", "close": 72.59, "volume": 1119687.0}, {"date": "2023-03-15", "close": 72.25, "volume": 1263215.0}, {"date": "2023-03-16", "close": 72.99, "volume": 825645.0}, {"date": "2023-03-17", "close": 73.14, "volume": 2487561.0}, {"date": "2023-03-20", "close": 74.4, "volume": 814994.0}, {"date": "2023-03-21", "close": 74.29, "volume": 1036396.0}, {"date": "2023-03-22", "close": 73.47, "volume": 809346.0}, {"date": "2023-03-23", "close": 73.8, "volume": 798886.0}, {"date": "2023-03-24", "close": 74.4, "volume": 740754.0}, {"date": "2023-03-27", "close": 74.81, "volume": 827476.0}, {"date": "2023-03-28", "close": 74.82, "volume": 936865.0}, {"date": "2023-03-29", "close": 75.0, "volume": 1409361.0}, {"date": "2023-03-30", "close": 76.3, "volume": 965301.0}, {"date": "2023-03-31", "close": 77.72, "volume": 795856.0}, {"date": "2023-04-03", "close": 77.28, "volume": 713408.0}, {"date": "2023-04-04", "close": 77.23, "volume": 790579.0}, {"date": "2023-04-05", "close": 76.77, "volume": 909613.0}, {"date": "2023-04-06", "close": 76.51, "volume": 534697.0}, {"date": "2023-04-10", "close": 76.37, "volume": 670064.0}, {"date": "2023-04-11", "close": 76.72, "volume": 736237.0}, {"date": "2023-04-12", "close": 76.15, "volume": 983271.0}, {"date": "2023-04-13", "close": 77.28, "volume": 813350.0}, {"date": "2023-04-14", "close": 76.78, "volume": 768056.0}, {"date": "2023-04-17", "close": 77.0, "volume": 1253308.0}, {"date": "2023-04-18", "close": 77.45, "volume": 925709.0}, {"date": "2023-04-19", "close": 75.75, "volume": 1138538.0}, {"date": "2023-04-20", "close": 76.79, "volume": 962730.0}, {"date": "2023-04-21", "close": 77.41, "volume": 471759.0}, {"date": "2023-04-24", "close": 76.21, "volume": 549410.0}, {"date": "2023-04-25", "close": 74.84, "volume": 922268.0}, {"date": "2023-04-26", "close": 75.47, "volume": 636337.0}, {"date": "2023-04-27", "close": 77.03, "volume": 732967.0}, {"date": "2023-04-28", "close": 75.68, "volume": 1119483.0}, {"date": "2023-05-01", "close": 75.75, "volume": 1972771.0}, {"date": "2023-05-02", "close": 75.0, "volume": 1769991.0}, {"date": "2023-05-03", "close": 71.4, "volume": 2313259.0}, {"date": "2023-05-04", "close": 72.29, "volume": 2025398.0}, {"date": "2023-05-05", "close": 69.65, "volume": 2785218.0}, {"date": "2023-05-08", "close": 70.05, "volume": 1108572.0}, {"date": "2023-05-09", "close": 69.24, "volume": 1742075.0}, {"date": "2023-05-10", "close": 69.83, "volume": 1126747.0}, {"date": "2023-05-11", "close": 70.43, "volume": 1180687.0}, {"date": "2023-05-12", "close": 70.45, "volume": 898818.0}, {"date": "2023-05-15", "close": 71.71, "volume": 1152122.0}, {"date": "2023-05-16", "close": 71.86, "volume": 1302819.0}, {"date": "2023-05-17", "close": 72.31, "volume": 1135396.0}, {"date": "2023-05-18", "close": 72.44, "volume": 1352880.0}, {"date": "2023-05-19", "close": 71.54, "volume": 1706806.0}, {"date": "2023-05-22", "close": 72.58, "volume": 1615513.0}, {"date": "2023-05-23", "close": 72.38, "volume": 1389385.0}, {"date": "2023-05-24", "close": 71.81, "volume": 1057906.0}, {"date": "2023-05-25", "close": 71.64, "volume": 1165105.0}, {"date": "2023-05-26", "close": 72.35, "volume": 1727291.0}, {"date": "2023-05-30", "close": 72.39, "volume": 1597868.0}, {"date": "2023-05-31", "close": 73.38, "volume": 4891182.0}, {"date": "2023-06-01", "close": 75.07, "volume": 2270705.0}, {"date": "2023-06-02", "close": 75.73, "volume": 2166076.0}, {"date": "2023-06-05", "close": 72.55, "volume": 1592475.0}, {"date": "2023-06-06", "close": 72.5, "volume": 1704252.0}, {"date": "2023-06-07", "close": 72.62, "volume": 1778990.0}, {"date": "2023-06-08", "close": 72.77, "volume": 1333869.0}, {"date": "2023-06-09", "close": 72.01, "volume": 1283248.0}, {"date": "2023-06-12", "close": 73.12, "volume": 1198718.0}, {"date": "2023-06-13", "close": 74.49, "volume": 1089322.0}, {"date": "2023-06-14", "close": 74.43, "volume": 1015600.0}, {"date": "2023-06-15", "close": 75.98, "volume": 1063628.0}, {"date": "2023-06-16", "close": 74.91, "volume": 3275396.0}, {"date": "2023-06-20", "close": 73.34, "volume": 1309395.0}, {"date": "2023-06-21", "close": 72.53, "volume": 1046401.0}, {"date": "2023-06-22", "close": 72.57, "volume": 1053093.0}, {"date": "2023-06-23", "close": 72.35, "volume": 2442063.0}, {"date": "2023-06-26", "close": 71.43, "volume": 964176.0}, {"date": "2023-06-27", "close": 71.25, "volume": 1073046.0}, {"date": "2023-06-28", "close": 73.74, "volume": 1160523.0}, {"date": "2023-06-29", "close": 74.15, "volume": 848194.0}, {"date": "2023-06-30", "close": 75.13, "volume": 878402.0}, {"date": "2023-07-03", "close": 75.39, "volume": 658443.0}, {"date": "2023-07-05", "close": 75.41, "volume": 1010859.0}, {"date": "2023-07-06", "close": 75.4, "volume": 724480.0}, {"date": "2023-07-07", "close": 75.52, "volume": 716551.0}, {"date": "2023-07-10", "close": 76.7, "volume": 697607.0}, {"date": "2023-07-11", "close": 76.9, "volume": 1118026.0}, {"date": "2023-07-12", "close": 77.45, "volume": 1456930.0}, {"date": "2023-07-13", "close": 77.3, "volume": 1359342.0}, {"date": "2023-07-14", "close": 76.98, "volume": 1012032.0}, {"date": "2023-07-17", "close": 77.46, "volume": 969426.0}, {"date": "2023-07-18", "close": 78.15, "volume": 1237007.0}, {"date": "2023-07-19", "close": 76.93, "volume": 1161571.0}, {"date": "2023-07-20", "close": 75.36, "volume": 976016.0}, {"date": "2023-07-21", "close": 75.65, "volume": 849480.0}, {"date": "2023-07-24", "close": 74.92, "volume": 827401.0}, {"date": "2023-07-25", "close": 75.01, "volume": 1023053.0}, {"date": "2023-07-26", "close": 74.74, "volume": 1052967.0}, {"date": "2023-07-27", "close": 73.88, "volume": 1137511.0}, {"date": "2023-07-28", "close": 74.59, "volume": 1289395.0}, {"date": "2023-07-31", "close": 77.09, "volume": 1379519.0}, {"date": "2023-08-01", "close": 77.3, "volume": 996381.0}, {"date": "2023-08-02", "close": 75.53, "volume": 1373833.0}, {"date": "2023-08-03", "close": 75.72, "volume": 1320429.0}, {"date": "2023-08-04", "close": 69.68, "volume": 3783219.0}, {"date": "2023-08-07", "close": 70.86, "volume": 1550952.0}, {"date": "2023-08-08", "close": 70.82, "volume": 1155500.0}, {"date": "2023-08-09", "close": 72.41, "volume": 1799915.0}, {"date": "2023-08-10", "close": 71.44, "volume": 1543425.0}, {"date": "2023-08-11", "close": 70.69, "volume": 1179393.0}, {"date": "2023-08-14", "close": 70.99, "volume": 1423220.0}, {"date": "2023-08-15", "close": 70.05, "volume": 1560305.0}, {"date": "2023-08-16", "close": 69.98, "volume": 1311829.0}, {"date": "2023-08-17", "close": 69.88, "volume": 1367376.0}, {"date": "2023-08-18", "close": 69.95, "volume": 1163406.0}, {"date": "2023-08-21", "close": 70.61, "volume": 984830.0}, {"date": "2023-08-22", "close": 70.52, "volume": 925009.0}, {"date": "2023-08-23", "close": 71.0, "volume": 1018328.0}, {"date": "2023-08-24", "close": 70.17, "volume": 850834.0}, {"date": "2023-08-25", "close": 71.52, "volume": 936082.0}, {"date": "2023-08-28", "close": 71.69, "volume": 1124336.0}, {"date": "2023-08-29", "close": 71.29, "volume": 2097427.0}, {"date": "2023-08-30", "close": 72.26, "volume": 1512510.0}, {"date": "2023-08-31", "close": 72.51, "volume": 2130208.0}, {"date": "2023-09-01", "close": 72.65, "volume": 1608266.0}, {"date": "2023-09-05", "close": 72.95, "volume": 4447458.0}, {"date": "2023-09-06", "close": 74.27, "volume": 2509375.0}, {"date": "2023-09-07", "close": 74.74, "volume": 2725553.0}, {"date": "2023-09-08", "close": 74.58, "volume": 2326452.0}, {"date": "2023-09-11", "close": 73.7, "volume": 1987561.0}, {"date": "2023-09-12", "close": 74.64, "volume": 3576343.0}, {"date": "2023-09-13", "close": 75.07, "volume": 3233827.0}, {"date": "2023-09-14", "close": 75.27, "volume": 3222955.0}, {"date": "2023-09-15", "close": 75.78, "volume": 23570450.0}, {"date": "2023-09-18", "close": 75.25, "volume": 2303904.0}, {"date": "2023-09-19", "close": 75.0, "volume": 2082982.0}, {"date": "2023-09-20", "close": 74.49, "volume": 1423068.0}, {"date": "2023-09-21", "close": 73.17, "volume": 1838336.0}, {"date": "2023-09-22", "close": 73.23, "volume": 1616441.0}, {"date": "2023-09-25", "close": 72.88, "volume": 1115953.0}, {"date": "2023-09-26", "close": 71.65, "volume": 1538750.0}, {"date": "2023-09-27", "close": 72.88, "volume": 1238822.0}, {"date": "2023-09-28", "close": 73.88, "volume": 1093495.0}, {"date": "2023-09-29", "close": 74.48, "volume": 1436670.0}, {"date": "2023-10-02", "close": 74.09, "volume": 1396620.0}, {"date": "2023-10-03", "close": 73.7, "volume": 1306483.0}, {"date": "2023-10-04", "close": 73.76, "volume": 878840.0}, {"date": "2023-10-05", "close": 73.47, "volume": 995787.0}, {"date": "2023-10-06", "close": 74.38, "volume": 1324410.0}, {"date": "2023-10-09", "close": 74.5, "volume": 915380.0}, {"date": "2023-10-10", "close": 75.65, "volume": 937662.0}, {"date": "2023-10-11", "close": 76.4, "volume": 841405.0}, {"date": "2023-10-12", "close": 75.47, "volume": 617386.0}, {"date": "2023-10-13", "close": 74.55, "volume": 1093850.0}, {"date": "2023-10-16", "close": 75.71, "volume": 989118.0}, {"date": "2023-10-17", "close": 76.35, "volume": 1059888.0}, {"date": "2023-10-18", "close": 75.99, "volume": 888441.0}, {"date": "2023-10-19", "close": 75.47, "volume": 943507.0}, {"date": "2023-10-20", "close": 74.49, "volume": 1384748.0}, {"date": "2023-10-23", "close": 73.68, "volume": 876908.0}, {"date": "2023-10-24", "close": 74.84, "volume": 1418166.0}, {"date": "2023-10-25", "close": 72.88, "volume": 989393.0}, {"date": "2023-10-26", "close": 72.5, "volume": 855720.0}, {"date": "2023-10-27", "close": 71.66, "volume": 1497142.0}, {"date": "2023-10-30", "close": 72.38, "volume": 1835352.0}, {"date": "2023-10-31", "close": 73.23, "volume": 2136137.0}, {"date": "2023-11-01", "close": 73.46, "volume": 2023158.0}, {"date": "2023-11-02", "close": 75.19, "volume": 1776107.0}, {"date": "2023-11-03", "close": 85.56, "volume": 5340969.0}, {"date": "2023-11-06", "close": 86.55, "volume": 2679621.0}, {"date": "2023-11-07", "close": 86.99, "volume": 1813403.0}, {"date": "2023-11-08", "close": 87.23, "volume": 1383084.0}, {"date": "2023-11-09", "close": 86.78, "volume": 1162345.0}, {"date": "2023-11-10", "close": 87.65, "volume": 1121739.0}, {"date": "2023-11-13", "close": 88.24, "volume": 1232500.0}, {"date": "2023-11-14", "close": 90.63, "volume": 2117395.0}, {"date": "2023-11-15", "close": 92.08, "volume": 1591724.0}, {"date": "2023-11-16", "close": 92.23, "volume": 1638800.0}, {"date": "2023-11-17", "close": 92.11, "volume": 1645314.0}, {"date": "2023-11-20", "close": 92.63, "volume": 1097715.0}, {"date": "2023-11-21", "close": 92.86, "volume": 1063952.0}, {"date": "2023-11-22", "close": 95.14, "volume": 1392552.0}, {"date": "2023-11-24", "close": 94.69, "volume": 465809.0}, {"date": "2023-11-27", "close": 96.69, "volume": 1863226.0}, {"date": "2023-11-28", "close": 97.07, "volume": 1470182.0}, {"date": "2023-11-29", "close": 97.92, "volume": 1635623.0}, {"date": "2023-11-30", "close": 100.06, "volume": 2207091.0}, {"date": "2023-12-01", "close": 102.01, "volume": 1900105.0}, {"date": "2023-12-04", "close": 103.2, "volume": 1949865.0}, {"date": "2023-12-05", "close": 103.66, "volume": 2208961.0}, {"date": "2023-12-06", "close": 102.82, "volume": 2127021.0}, {"date": "2023-12-07", "close": 103.87, "volume": 1308152.0}, {"date": "2023-12-08", "close": 104.31, "volume": 1657202.0}, {"date": "2023-12-11", "close": 105.33, "volume": 1897865.0}, {"date": "2023-12-12", "close": 106.1, "volume": 1895535.0}, {"date": "2023-12-13", "close": 106.7, "volume": 1965168.0}, {"date": "2023-12-14", "close": 104.93, "volume": 2369605.0}, {"date": "2023-12-15", "close": 105.08, "volume": 3513263.0}, {"date": "2023-12-18", "close": 106.6, "volume": 1346959.0}, {"date": "2023-12-19", "close": 107.41, "volume": 1326432.0}, {"date": "2023-12-20", "close": 106.59, "volume": 1023027.0}, {"date": "2023-12-21", "close": 106.9, "volume": 717519.0}, {"date": "2023-12-22", "close": 105.91, "volume": 792380.0}, {"date": "2023-12-26", "close": 106.52, "volume": 734421.0}, {"date": "2023-12-27", "close": 106.59, "volume": 602335.0}, {"date": "2023-12-28", "close": 106.36, "volume": 565185.0}, {"date": "2023-12-29", "close": 106.16, "volume": 769059.0}, {"date": "2024-01-02", "close": 103.0, "volume": 1475638.0}, {"date": "2024-01-03", "close": 102.49, "volume": 1311699.0}, {"date": "2024-01-04", "close": 100.94, "volume": 1044311.0}, {"date": "2024-01-05", "close": 100.22, "volume": 1128413.0}, {"date": "2024-01-08", "close": 101.94, "volume": 1200158.0}, {"date": "2024-01-09", "close": 103.53, "volume": 1298375.0}, {"date": "2024-01-10", "close": 104.7, "volume": 1488157.0}, {"date": "2024-01-11", "close": 104.54, "volume": 1845662.0}, {"date": "2024-01-12", "close": 104.7, "volume": 1824489.0}, {"date": "2024-01-16", "close": 104.9, "volume": 1879692.0}, {"date": "2024-01-17", "close": 106.99, "volume": 2515794.0}, {"date": "2024-01-18", "close": 107.29, "volume": 1763130.0}, {"date": "2024-01-19", "close": 108.04, "volume": 1505512.0}, {"date": "2024-01-22", "close": 108.23, "volume": 1332582.0}, {"date": "2024-01-23", "close": 107.7, "volume": 2139621.0}, {"date": "2024-01-24", "close": 108.35, "volume": 1579854.0}, {"date": "2024-01-25", "close": 107.45, "volume": 1052470.0}, {"date": "2024-01-26", "close": 107.75, "volume": 887059.0}, {"date": "2024-01-29", "close": 108.05, "volume": 1206694.0}, {"date": "2024-01-30", "close": 109.0, "volume": 1530746.0}, {"date": "2024-01-31", "close": 106.66, "volume": 1582869.0}, {"date": "2024-02-01", "close": 108.44, "volume": 1334417.0}, {"date": "2024-02-02", "close": 107.67, "volume": 822439.0}, {"date": "2024-02-05", "close": 109.5, "volume": 2313051.0}, {"date": "2024-02-06", "close": 109.5, "volume": 1480175.0}, {"date": "2024-02-07", "close": 112.38, "volume": 1471638.0}, {"date": "2024-02-08", "close": 112.59, "volume": 1104330.0}, {"date": "2024-02-09", "close": 112.92, "volume": 1405111.0}, {"date": "2024-02-12", "close": 112.31, "volume": 1980057.0}, {"date": "2024-02-13", "close": 113.03, "volume": 2915083.0}, {"date": "2024-02-14", "close": 111.57, "volume": 3124228.0}, {"date": "2024-02-15", "close": 111.35, "volume": 2958656.0}, {"date": "2024-02-16", "close": 109.98, "volume": 1016477.0}, {"date": "2024-02-20", "close": 108.9, "volume": 1591013.0}, {"date": "2024-02-21", "close": 109.65, "volume": 1246513.0}, {"date": "2024-02-22", "close": 113.0, "volume": 2048346.0}, {"date": "2024-02-23", "close": 114.91, "volume": 1566133.0}, {"date": "2024-02-26", "close": 114.06, "volume": 1028814.0}, {"date": "2024-02-27", "close": 113.37, "volume": 786208.0}, {"date": "2024-02-28", "close": 113.01, "volume": 980627.0}, {"date": "2024-02-29", "close": 114.15, "volume": 2838372.0}, {"date": "2024-03-01", "close": 113.72, "volume": 1076457.0}, {"date": "2024-03-04", "close": 111.26, "volume": 2092125.0}, {"date": "2024-03-05", "close": 108.96, "volume": 2076649.0}, {"date": "2024-03-06", "close": 109.57, "volume": 2411997.0}, {"date": "2024-03-07", "close": 113.82, "volume": 2380741.0}, {"date": "2024-03-08", "close": 113.47, "volume": 1442247.0}, {"date": "2024-03-11", "close": 114.58, "volume": 1102218.0}, {"date": "2024-03-12", "close": 117.54, "volume": 1692676.0}, {"date": "2024-03-13", "close": 117.71, "volume": 1025752.0}, {"date": "2024-03-14", "close": 117.14, "volume": 905415.0}, {"date": "2024-03-15", "close": 117.19, "volume": 2206650.0}, {"date": "2024-03-18", "close": 119.42, "volume": 1392948.0}, {"date": "2024-03-19", "close": 119.19, "volume": 1186729.0}, {"date": "2024-03-20", "close": 119.15, "volume": 911475.0}, {"date": "2024-03-21", "close": 120.36, "volume": 929011.0}, {"date": "2024-03-22", "close": 121.62, "volume": 1060012.0}, {"date": "2024-03-25", "close": 120.93, "volume": 1014086.0}, {"date": "2024-03-26", "close": 120.94, "volume": 707390.0}, {"date": "2024-03-27", "close": 122.08, "volume": 809177.0}, {"date": "2024-03-28", "close": 118.68, "volume": 1973701.0}, {"date": "2024-04-01", "close": 121.11, "volume": 1060400.0}, {"date": "2024-04-02", "close": 122.23, "volume": 1418223.0}, {"date": "2024-04-03", "close": 123.91, "volume": 1277263.0}, {"date": "2024-04-04", "close": 123.93, "volume": 1747866.0}, {"date": "2024-04-05", "close": 125.94, "volume": 1369898.0}, {"date": "2024-04-08", "close": 126.8, "volume": 1355664.0}, {"date": "2024-04-09", "close": 125.9, "volume": 1414715.0}, {"date": "2024-04-10", "close": 125.21, "volume": 986017.0}, {"date": "2024-04-11", "close": 126.61, "volume": 844414.0}, {"date": "2024-04-12", "close": 123.3, "volume": 1349315.0}, {"date": "2024-04-15", "close": 121.42, "volume": 1038343.0}, {"date": "2024-04-16", "close": 123.25, "volume": 1085826.0}, {"date": "2024-04-17", "close": 122.36, "volume": 1089838.0}, {"date": "2024-04-18", "close": 121.35, "volume": 1153702.0}, {"date": "2024-04-19", "close": 120.12, "volume": 1146502.0}, {"date": "2024-04-22", "close": 121.41, "volume": 932893.0}, {"date": "2024-04-23", "close": 123.4, "volume": 998402.0}, {"date": "2024-04-24", "close": 123.83, "volume": 993934.0}, {"date": "2024-04-25", "close": 124.14, "volume": 1299651.0}, {"date": "2024-04-26", "close": 125.01, "volume": 995756.0}, {"date": "2024-04-29", "close": 125.01, "volume": 1242070.0}, {"date": "2024-04-30", "close": 122.38, "volume": 1294357.0}, {"date": "2024-05-01", "close": 122.29, "volume": 1733303.0}, {"date": "2024-05-02", "close": 124.33, "volume": 2028390.0}, {"date": "2024-05-03", "close": 123.64, "volume": 2261279.0}, {"date": "2024-05-06", "close": 128.34, "volume": 1653992.0}, {"date": "2024-05-07", "close": 131.35, "volume": 1892308.0}, {"date": "2024-05-08", "close": 131.47, "volume": 995809.0}, {"date": "2024-05-09", "close": 131.93, "volume": 971801.0}, {"date": "2024-05-10", "close": 133.92, "volume": 1077491.0}, {"date": "2024-05-13", "close": 133.57, "volume": 855667.0}, {"date": "2024-05-14", "close": 132.82, "volume": 984312.0}, {"date": "2024-05-15", "close": 136.45, "volume": 1026977.0}, {"date": "2024-05-16", "close": 135.01, "volume": 811084.0}, {"date": "2024-05-17", "close": 135.7, "volume": 795736.0}, {"date": "2024-05-20", "close": 137.96, "volume": 779116.0}, {"date": "2024-05-21", "close": 138.87, "volume": 630759.0}, {"date": "2024-05-22", "close": 139.28, "volume": 1102147.0}, {"date": "2024-05-23", "close": 138.56, "volume": 735584.0}, {"date": "2024-05-24", "close": 140.14, "volume": 948030.0}, {"date": "2024-05-28", "close": 138.49, "volume": 1272276.0}, {"date": "2024-05-29", "close": 139.36, "volume": 1466228.0}, {"date": "2024-05-30", "close": 138.21, "volume": 1323711.0}, {"date": "2024-05-31", "close": 139.63, "volume": 3967233.0}, {"date": "2024-06-03", "close": 140.29, "volume": 1023610.0}, {"date": "2024-06-04", "close": 138.8, "volume": 1357145.0}, {"date": "2024-06-05", "close": 139.63, "volume": 1160594.0}, {"date": "2024-06-06", "close": 138.66, "volume": 1153708.0}, {"date": "2024-06-07", "close": 139.36, "volume": 1196610.0}, {"date": "2024-06-10", "close": 142.04, "volume": 2228698.0}, {"date": "2024-06-11", "close": 140.1, "volume": 1333613.0}, {"date": "2024-06-12", "close": 138.07, "volume": 1432380.0}, {"date": "2024-06-13", "close": 138.18, "volume": 1425884.0}, {"date": "2024-06-14", "close": 137.53, "volume": 912915.0}, {"date": "2024-06-17", "close": 138.04, "volume": 1426332.0}, {"date": "2024-06-18", "close": 137.04, "volume": 1526139.0}, {"date": "2024-06-20", "close": 137.91, "volume": 1480124.0}, {"date": "2024-06-21", "close": 137.66, "volume": 33009860.0}, {"date": "2024-06-24", "close": 138.41, "volume": 1942939.0}, {"date": "2024-06-25", "close": 141.18, "volume": 2344718.0}, {"date": "2024-06-26", "close": 139.82, "volume": 1782409.0}, {"date": "2024-06-27", "close": 140.24, "volume": 1074370.0}, {"date": "2024-06-28", "close": 139.71, "volume": 3401523.0}, {"date": "2024-07-01", "close": 141.5, "volume": 1512178.0}, {"date": "2024-07-02", "close": 142.94, "volume": 1737522.0}, {"date": "2024-07-03", "close": 143.69, "volume": 1439136.0}, {"date": "2024-07-05", "close": 143.98, "volume": 1091368.0}, {"date": "2024-07-08", "close": 143.65, "volume": 1087012.0}, {"date": "2024-07-09", "close": 144.38, "volume": 1190589.0}, {"date": "2024-07-10", "close": 142.46, "volume": 1334407.0}, {"date": "2024-07-11", "close": 142.12, "volume": 1043183.0}, {"date": "2024-07-12", "close": 145.33, "volume": 1307722.0}, {"date": "2024-07-15", "close": 146.79, "volume": 980592.0}, {"date": "2024-07-16", "close": 147.64, "volume": 1016734.0}, {"date": "2024-07-17", "close": 144.27, "volume": 829900.0}, {"date": "2024-07-18", "close": 144.43, "volume": 1240801.0}, {"date": "2024-07-19", "close": 145.19, "volume": 879757.0}, {"date": "2024-07-22", "close": 147.18, "volume": 905115.0}, {"date": "2024-07-23", "close": 147.67, "volume": 877538.0}, {"date": "2024-07-24", "close": 143.21, "volume": 1160373.0}, {"date": "2024-07-25", "close": 143.29, "volume": 1292734.0}, {"date": "2024-07-26", "close": 143.65, "volume": 1395497.0}, {"date": "2024-07-29", "close": 143.84, "volume": 1307186.0}, {"date": "2024-07-30", "close": 143.8, "volume": 825543.0}, {"date": "2024-07-31", "close": 145.45, "volume": 1415372.0}, {"date": "2024-08-01", "close": 141.41, "volume": 2009304.0}, {"date": "2024-08-02", "close": 151.25, "volume": 2407777.0}, {"date": "2024-08-05", "close": 146.88, "volume": 1434627.0}, {"date": "2024-08-06", "close": 152.02, "volume": 2134638.0}, {"date": "2024-08-07", "close": 152.76, "volume": 1335042.0}, {"date": "2024-08-08", "close": 156.84, "volume": 1062578.0}, {"date": "2024-08-09", "close": 157.53, "volume": 762696.0}, {"date": "2024-08-12", "close": 158.46, "volume": 1090029.0}, {"date": "2024-08-13", "close": 159.99, "volume": 1230550.0}, {"date": "2024-08-14", "close": 160.83, "volume": 1179316.0}, {"date": "2024-08-15", "close": 162.45, "volume": 1004187.0}, {"date": "2024-08-16", "close": 163.6, "volume": 1028082.0}, {"date": "2024-08-19", "close": 163.94, "volume": 1158473.0}, {"date": "2024-08-20", "close": 162.99, "volume": 655209.0}, {"date": "2024-08-21", "close": 164.93, "volume": 1244801.0}, {"date": "2024-08-22", "close": 162.42, "volume": 919855.0}, {"date": "2024-08-23", "close": 162.45, "volume": 776133.0}, {"date": "2024-08-26", "close": 164.17, "volume": 817331.0}, {"date": "2024-08-27", "close": 164.72, "volume": 605258.0}, {"date": "2024-08-28", "close": 164.05, "volume": 670620.0}, {"date": "2024-08-29", "close": 164.99, "volume": 657835.0}, {"date": "2024-08-30", "close": 167.41, "volume": 2573537.0}, {"date": "2024-09-03", "close": 159.5, "volume": 1210968.0}, {"date": "2024-09-04", "close": 157.29, "volume": 1352385.0}, {"date": "2024-09-05", "close": 153.0, "volume": 1920985.0}, {"date": "2024-09-06", "close": 150.0, "volume": 2002606.0}, {"date": "2024-09-09", "close": 152.87, "volume": 1683309.0}, {"date": "2024-09-10", "close": 149.66, "volume": 1449640.0}, {"date": "2024-09-11", "close": 151.43, "volume": 1772971.0}, {"date": "2024-09-12", "close": 152.61, "volume": 987438.0}, {"date": "2024-09-13", "close": 152.28, "volume": 726187.0}, {"date": "2024-09-16", "close": 150.3, "volume": 1084105.0}, {"date": "2024-09-17", "close": 153.9, "volume": 1140615.0}, {"date": "2024-09-18", "close": 154.28, "volume": 1051738.0}, {"date": "2024-09-19", "close": 160.14, "volume": 1446952.0}, {"date": "2024-09-20", "close": 160.55, "volume": 2044414.0}, {"date": "2024-09-23", "close": 158.53, "volume": 989621.0}, {"date": "2024-09-24", "close": 157.77, "volume": 808466.0}, {"date": "2024-09-25", "close": 158.81, "volume": 735356.0}, {"date": "2024-09-26", "close": 155.63, "volume": 1126752.0}, {"date": "2024-09-27", "close": 156.0, "volume": 924993.0}, {"date": "2024-09-30", "close": 156.78, "volume": 973106.0}, {"date": "2024-10-01", "close": 153.16, "volume": 806834.0}, {"date": "2024-10-02", "close": 154.95, "volume": 653031.0}, {"date": "2024-10-03", "close": 154.41, "volume": 582034.0}, {"date": "2024-10-04", "close": 156.33, "volume": 679364.0}, {"date": "2024-10-07", "close": 155.26, "volume": 1049723.0}, {"date": "2024-10-08", "close": 160.12, "volume": 1041145.0}, {"date": "2024-10-09", "close": 161.21, "volume": 1425689.0}, {"date": "2024-10-10", "close": 162.14, "volume": 710346.0}, {"date": "2024-10-11", "close": 163.13, "volume": 768912.0}, {"date": "2024-10-14", "close": 164.07, "volume": 767106.0}, {"date": "2024-10-15", "close": 162.92, "volume": 836138.0}, {"date": "2024-10-16", "close": 163.85, "volume": 556928.0}, {"date": "2024-10-17", "close": 164.42, "volume": 958079.0}, {"date": "2024-10-18", "close": 164.7, "volume": 823848.0}, {"date": "2024-10-21", "close": 163.89, "volume": 887785.0}, {"date": "2024-10-22", "close": 163.65, "volume": 668684.0}, {"date": "2024-10-23", "close": 161.89, "volume": 636919.0}, {"date": "2024-10-24", "close": 161.45, "volume": 672798.0}, {"date": "2024-10-25", "close": 160.53, "volume": 682723.0}, {"date": "2024-10-28", "close": 159.9, "volume": 822630.0}, {"date": "2024-10-29", "close": 161.35, "volume": 878214.0}, {"date": "2024-10-30", "close": 161.6, "volume": 1423618.0}, {"date": "2024-10-31", "close": 166.8, "volume": 2680875.0}, {"date": "2024-11-01", "close": 163.36, "volume": 1545938.0}, {"date": "2024-11-04", "close": 165.51, "volume": 1299456.0}, {"date": "2024-11-05", "close": 167.63, "volume": 945338.0}, {"date": "2024-11-06", "close": 175.81, "volume": 1874768.0}, {"date": "2024-11-07", "close": 177.31, "volume": 1212964.0}, {"date": "2024-11-08", "close": 177.84, "volume": 852949.0}, {"date": "2024-11-11", "close": 183.13, "volume": 1271608.0}, {"date": "2024-11-12", "close": 187.23, "volume": 1810175.0}, {"date": "2024-11-13", "close": 188.74, "volume": 1467218.0}, {"date": "2024-11-14", "close": 185.29, "volume": 1444789.0}, {"date": "2024-11-15", "close": 182.92, "volume": 1354914.0}, {"date": "2024-11-18", "close": 185.02, "volume": 1203183.0}, {"date": "2024-11-19", "close": 187.4, "volume": 1253144.0}, {"date": "2024-11-20", "close": 190.12, "volume": 1080305.0}, {"date": "2024-11-21", "close": 193.01, "volume": 884540.0}, {"date": "2024-11-22", "close": 196.35, "volume": 1226977.0}, {"date": "2024-11-25", "close": 197.43, "volume": 2847983.0}, {"date": "2024-11-26", "close": 199.73, "volume": 1925843.0}, {"date": "2024-11-27", "close": 197.85, "volume": 1340813.0}, {"date": "2024-11-29", "close": 197.57, "volume": 1047069.0}, {"date": "2024-12-02", "close": 197.62, "volume": 1533823.0}, {"date": "2024-12-03", "close": 198.36, "volume": 1868224.0}, {"date": "2024-12-04", "close": 208.15, "volume": 2202031.0}, {"date": "2024-12-05", "close": 208.54, "volume": 1200938.0}, {"date": "2024-12-06", "close": 206.56, "volume": 1044259.0}, {"date": "2024-12-09", "close": 203.39, "volume": 2118769.0}, {"date": "2024-12-10", "close": 204.85, "volume": 1461866.0}, {"date": "2024-12-11", "close": 208.34, "volume": 1255940.0}, {"date": "2024-12-12", "close": 208.91, "volume": 855592.0}, {"date": "2024-12-13", "close": 206.78, "volume": 784957.0}, {"date": "2024-12-16", "close": 209.03, "volume": 938052.0}, {"date": "2024-12-17", "close": 207.46, "volume": 988544.0}, {"date": "2024-12-18", "close": 200.13, "volume": 1292665.0}, {"date": "2024-12-19", "close": 202.94, "volume": 1263103.0}, {"date": "2024-12-20", "close": 205.41, "volume": 2417374.0}, {"date": "2024-12-23", "close": 204.84, "volume": 824409.0}, {"date": "2024-12-24", "close": 206.74, "volume": 331606.0}, {"date": "2024-12-26", "close": 206.2, "volume": 698749.0}, {"date": "2024-12-27", "close": 203.45, "volume": 530533.0}, {"date": "2024-12-30", "close": 199.45, "volume": 913885.0}, {"date": "2024-12-31", "close": 197.37, "volume": 958130.0}, {"date": "2025-01-02", "close": 198.91, "volume": 961650.0}, {"date": "2025-01-03", "close": 200.39, "volume": 842547.0}, {"date": "2025-01-06", "close": 199.34, "volume": 990739.0}, {"date": "2025-01-07", "close": 195.57, "volume": 992304.0}, {"date": "2025-01-08", "close": 197.14, "volume": 768561.0}, {"date": "2025-01-10", "close": 192.86, "volume": 1052071.0}, {"date": "2025-01-13", "close": 193.49, "volume": 1186582.0}, {"date": "2025-01-14", "close": 197.48, "volume": 1269387.0}, {"date": "2025-01-15", "close": 199.17, "volume": 1627045.0}, {"date": "2025-01-16", "close": 200.85, "volume": 1186056.0}, {"date": "2025-01-17", "close": 200.91, "volume": 1308366.0}, {"date": "2025-01-21", "close": 205.59, "volume": 1116357.0}, {"date": "2025-01-22", "close": 204.3, "volume": 1030919.0}, {"date": "2025-01-23", "close": 207.19, "volume": 956399.0}, {"date": "2025-01-24", "close": 207.3, "volume": 793512.0}, {"date": "2025-01-27", "close": 204.93, "volume": 856562.0}, {"date": "2025-01-28", "close": 214.35, "volume": 1722374.0}, {"date": "2025-01-29", "close": 213.91, "volume": 971097.0}, {"date": "2025-01-30", "close": 213.53, "volume": 1493878.0}, {"date": "2025-01-31", "close": 212.65, "volume": 1145957.0}, {"date": "2025-02-03", "close": 212.73, "volume": 1221072.0}, {"date": "2025-02-04", "close": 210.43, "volume": 885284.0}, {"date": "2025-02-05", "close": 209.87, "volume": 981155.0}, {"date": "2025-02-06", "close": 210.97, "volume": 1082032.0}, {"date": "2025-02-07", "close": 211.4, "volume": 1003973.0}, {"date": "2025-02-10", "close": 211.57, "volume": 1006281.0}, {"date": "2025-02-11", "close": 206.26, "volume": 1852681.0}, {"date": "2025-02-12", "close": 207.53, "volume": 1522138.0}, {"date": "2025-02-13", "close": 212.54, "volume": 1595735.0}, {"date": "2025-02-14", "close": 182.19, "volume": 4396890.0}, {"date": "2025-02-18", "close": 181.08, "volume": 2379767.0}, {"date": "2025-02-19", "close": 176.55, "volume": 2171682.0}, {"date": "2025-02-20", "close": 176.57, "volume": 1600906.0}, {"date": "2025-02-21", "close": 173.77, "volume": 1477426.0}, {"date": "2025-02-24", "close": 174.07, "volume": 1823506.0}, {"date": "2025-02-25", "close": 176.65, "volume": 1714481.0}, {"date": "2025-02-26", "close": 176.96, "volume": 1478669.0}, {"date": "2025-02-27", "close": 174.94, "volume": 1591934.0}, {"date": "2025-02-28", "close": 179.5, "volume": 2468349.0}, {"date": "2025-03-03", "close": 177.69, "volume": 1810950.0}, {"date": "2025-03-04", "close": 176.42, "volume": 2278673.0}, {"date": "2025-03-05", "close": 176.3, "volume": 2176906.0}, {"date": "2025-03-06", "close": 172.13, "volume": 1699171.0}, {"date": "2025-03-07", "close": 175.28, "volume": 1885578.0}, {"date": "2025-03-10", "close": 172.42, "volume": 2386663.0}, {"date": "2025-03-11", "close": 172.44, "volume": 2284073.0}, {"date": "2025-03-12", "close": 174.35, "volume": 1592014.0}, {"date": "2025-03-13", "close": 172.43, "volume": 1606499.0}, {"date": "2025-03-14", "close": 176.15, "volume": 1200137.0}, {"date": "2025-03-17", "close": 180.12, "volume": 959094.0}, {"date": "2025-03-18", "close": 178.25, "volume": 1254173.0}, {"date": "2025-03-19", "close": 181.44, "volume": 1005304.0}, {"date": "2025-03-20", "close": 180.69, "volume": 1225504.0}, {"date": "2025-03-21", "close": 180.33, "volume": 3085729.0}, {"date": "2025-03-24", "close": 183.5, "volume": 1166254.0}, {"date": "2025-03-25", "close": 184.19, "volume": 1787489.0}, {"date": "2025-03-26", "close": 183.1, "volume": 1345193.0}, {"date": "2025-03-27", "close": 182.78, "volume": 887493.0}, {"date": "2025-03-28", "close": 178.88, "volume": 1270343.0}, {"date": "2025-03-31", "close": 180.14, "volume": 1745777.0}, {"date": "2025-04-01", "close": 180.72, "volume": 1092321.0}, {"date": "2025-04-02", "close": 180.5, "volume": 1340578.0}, {"date": "2025-04-03", "close": 177.67, "volume": 1838559.0}, {"date": "2025-04-04", "close": 164.42, "volume": 2819216.0}, {"date": "2025-04-07", "close": 162.48, "volume": 3396619.0}, {"date": "2025-04-08", "close": 162.11, "volume": 1912184.0}, {"date": "2025-04-09", "close": 174.12, "volume": 2637781.0}, {"date": "2025-04-10", "close": 169.0, "volume": 1696059.0}, {"date": "2025-04-11", "close": 172.0, "volume": 2360708.0}, {"date": "2025-04-14", "close": 171.65, "volume": 1640264.0}, {"date": "2025-04-15", "close": 175.0, "volume": 2046181.0}, {"date": "2025-04-16", "close": 172.2, "volume": 1314960.0}, {"date": "2025-04-17", "close": 171.78, "volume": 1166177.0}, {"date": "2025-04-21", "close": 165.21, "volume": 1194910.0}, {"date": "2025-04-22", "close": 170.19, "volume": 1841615.0}, {"date": "2025-04-23", "close": 178.01, "volume": 1498344.0}, {"date": "2025-04-24", "close": 180.42, "volume": 1081246.0}, {"date": "2025-04-25", "close": 183.4, "volume": 1223605.0}, {"date": "2025-04-28", "close": 185.07, "volume": 1457416.0}, {"date": "2025-04-29", "close": 188.46, "volume": 1268813.0}, {"date": "2025-04-30", "close": 188.33, "volume": 1541315.0}, {"date": "2025-05-01", "close": 192.36, "volume": 1806354.0}, {"date": "2025-05-02", "close": 176.27, "volume": 3239809.0}, {"date": "2025-05-05", "close": 182.19, "volume": 1997683.0}, {"date": "2025-05-06", "close": 182.54, "volume": 1598695.0}, {"date": "2025-05-07", "close": 183.11, "volume": 1161521.0}, {"date": "2025-05-08", "close": 182.98, "volume": 1075018.0}, {"date": "2025-05-09", "close": 182.6, "volume": 727902.0}, {"date": "2025-05-12", "close": 187.01, "volume": 1178550.0}, {"date": "2025-05-13", "close": 187.49, "volume": 1046389.0}, {"date": "2025-05-14", "close": 188.09, "volume": 1419627.0}, {"date": "2025-05-15", "close": 189.95, "volume": 1013846.0}, {"date": "2025-05-16", "close": 190.2, "volume": 1204187.0}, {"date": "2025-05-19", "close": 189.88, "volume": 781980.0}, {"date": "2025-05-20", "close": 188.15, "volume": 1127128.0}, {"date": "2025-05-21", "close": 183.49, "volume": 1539700.0}, {"date": "2025-05-22", "close": 183.97, "volume": 1321497.0}, {"date": "2025-05-23", "close": 182.84, "volume": 880102.0}, {"date": "2025-05-27", "close": 180.86, "volume": 1274785.0}, {"date": "2025-05-28", "close": 179.17, "volume": 930493.0}, {"date": "2025-05-29", "close": 180.7, "volume": 1137119.0}, {"date": "2025-05-30", "close": 182.15, "volume": 1989422.0}, {"date": "2025-06-02", "close": 182.07, "volume": 1025356.0}, {"date": "2025-06-03", "close": 181.73, "volume": 1574762.0}, {"date": "2025-06-04", "close": 182.29, "volume": 1353553.0}, {"date": "2025-06-05", "close": 180.39, "volume": 2105176.0}, {"date": "2025-06-06", "close": 182.95, "volume": 1316652.0}, {"date": "2025-06-09", "close": 179.67, "volume": 1079090.0}, {"date": "2025-06-10", "close": 178.43, "volume": 1236423.0}, {"date": "2025-06-11", "close": 176.91, "volume": 1671081.0}, {"date": "2025-06-12", "close": 177.77, "volume": 1353957.0}, {"date": "2025-06-13", "close": 175.74, "volume": 1271934.0}, {"date": "2025-06-16", "close": 178.09, "volume": 1071220.0}, {"date": "2025-06-17", "close": 178.04, "volume": 1335532.0}, {"date": "2025-06-18", "close": 176.42, "volume": 1196240.0}, {"date": "2025-06-20", "close": 174.87, "volume": 2132981.0}, {"date": "2025-06-23", "close": 177.2, "volume": 1093026.0}, {"date": "2025-06-24", "close": 179.49, "volume": 1275571.0}, {"date": "2025-06-25", "close": 177.37, "volume": 998827.0}, {"date": "2025-06-26", "close": 177.19, "volume": 938771.0}, {"date": "2025-06-27", "close": 180.07, "volume": 1866074.0}, {"date": "2025-06-30", "close": 180.06, "volume": 1483548.0}, {"date": "2025-07-01", "close": 178.4, "volume": 1268379.0}, {"date": "2025-07-02", "close": 175.43, "volume": 1462477.0}, {"date": "2025-07-03", "close": 177.32, "volume": 1157221.0}, {"date": "2025-07-07", "close": 178.59, "volume": 1470281.0}, {"date": "2025-07-08", "close": 177.04, "volume": 1093032.0}, {"date": "2025-07-09", "close": 175.13, "volume": 1116280.0}, {"date": "2025-07-10", "close": 170.77, "volume": 1695874.0}, {"date": "2025-07-11", "close": 167.86, "volume": 1655403.0}, {"date": "2025-07-14", "close": 169.79, "volume": 1082186.0}, {"date": "2025-07-15", "close": 167.93, "volume": 1476215.0}, {"date": "2025-07-16", "close": 168.24, "volume": 1811230.0}, {"date": "2025-07-17", "close": 168.29, "volume": 1054297.0}, {"date": "2025-07-18", "close": 168.72, "volume": 1272088.0}, {"date": "2025-07-21", "close": 168.48, "volume": 1242978.0}, {"date": "2025-07-22", "close": 169.4, "volume": 1524107.0}, {"date": "2025-07-23", "close": 167.13, "volume": 1435173.0}, {"date": "2025-07-24", "close": 166.29, "volume": 1964736.0}, {"date": "2025-07-25", "close": 165.97, "volume": 1231347.0}, {"date": "2025-07-28", "close": 166.04, "volume": 1342419.0}, {"date": "2025-07-29", "close": 165.04, "volume": 1715579.0}, {"date": "2025-07-30", "close": 163.88, "volume": 1563949.0}, {"date": "2025-07-31", "close": 161.58, "volume": 1738991.0}, {"date": "2025-08-01", "close": 156.47, "volume": 1888716.0}, {"date": "2025-08-04", "close": 158.15, "volume": 1644656.0}, {"date": "2025-08-05", "close": 153.43, "volume": 3107878.0}, {"date": "2025-08-06", "close": 154.82, "volume": 1603067.0}, {"date": "2025-08-07", "close": 150.25, "volume": 4075022.0}, {"date": "2025-08-08", "close": 133.35, "volume": 5239489.0}, {"date": "2025-08-11", "close": 135.77, "volume": 4310651.0}, {"date": "2025-08-12", "close": 140.41, "volume": 3411894.0}, {"date": "2025-08-13", "close": 143.32, "volume": 2916032.0}, {"date": "2025-08-14", "close": 143.63, "volume": 3028302.0}, {"date": "2025-08-15", "close": 145.96, "volume": 2456658.0}, {"date": "2025-08-18", "close": 144.07, "volume": 1807703.0}, {"date": "2025-08-19", "close": 144.62, "volume": 1576704.0}, {"date": "2025-08-20", "close": 146.33, "volume": 1738233.0}, {"date": "2025-08-21", "close": 146.03, "volume": 1482441.0}, {"date": "2025-08-22", "close": 147.07, "volume": 1592998.0}, {"date": "2025-08-25", "close": 145.94, "volume": 1141851.0}, {"date": "2025-08-26", "close": 146.25, "volume": 1999036.0}, {"date": "2025-08-27", "close": 147.87, "volume": 1346099.0}, {"date": "2025-08-28", "close": 147.86, "volume": 1825682.0}, {"date": "2025-08-29", "close": 148.31, "volume": 1286519.0}, {"date": "2025-09-02", "close": 144.39, "volume": 1803422.0}, {"date": "2025-09-03", "close": 143.49, "volume": 2053768.0}, {"date": "2025-09-04", "close": 144.92, "volume": 1431990.0}, {"date": "2025-09-05", "close": 145.24, "volume": 1280245.0}, {"date": "2025-09-08", "close": 148.06, "volume": 1537141.0}, {"date": "2025-09-09", "close": 148.88, "volume": 1510138.0}, {"date": "2025-09-10", "close": 144.97, "volume": 1389302.0}, {"date": "2025-09-11", "close": 148.59, "volume": 1590426.0}, {"date": "2025-09-12", "close": 145.09, "volume": 974425.0}, {"date": "2025-09-15", "close": 145.55, "volume": 1332495.0}, {"date": "2025-09-16", "close": 144.14, "volume": 1461627.0}, {"date": "2025-09-17", "close": 144.09, "volume": 1231109.0}, {"date": "2025-09-18", "close": 146.36, "volume": 1312727.0}, {"date": "2025-09-19", "close": 144.76, "volume": 3507131.0}, {"date": "2025-09-22", "close": 147.83, "volume": 1739673.0}, {"date": "2025-09-23", "close": 142.99, "volume": 1562999.0}, {"date": "2025-09-24", "close": 143.27, "volume": 813427.0}, {"date": "2025-09-25", "close": 141.19, "volume": 1214752.0}, {"date": "2025-09-26", "close": 141.4, "volume": 1234203.0}, {"date": "2025-09-29", "close": 141.67, "volume": 1320021.0}, {"date": "2025-09-30", "close": 136.83, "volume": 2433830.0}, {"date": "2025-10-01", "close": 132.18, "volume": 2571995.0}, {"date": "2025-10-02", "close": 134.0, "volume": 1565798.0}, {"date": "2025-10-03", "close": 135.0, "volume": 1529427.0}, {"date": "2025-10-06", "close": 137.19, "volume": 1969339.0}, {"date": "2025-10-07", "close": 135.27, "volume": 1331770.0}, {"date": "2025-10-08", "close": 135.3, "volume": 1163309.0}, {"date": "2025-10-09", "close": 133.8, "volume": 1288250.0}, {"date": "2025-10-10", "close": 130.68, "volume": 1482785.0}, {"date": "2025-10-13", "close": 132.41, "volume": 1282094.0}, {"date": "2025-10-14", "close": 132.27, "volume": 994191.0}, {"date": "2025-10-15", "close": 130.24, "volume": 1433012.0}, {"date": "2025-10-16", "close": 128.0, "volume": 1213823.0}, {"date": "2025-10-17", "close": 128.74, "volume": 1322977.0}, {"date": "2025-10-20", "close": 132.46, "volume": 1233471.0}, {"date": "2025-10-21", "close": 132.72, "volume": 760652.0}, {"date": "2025-10-22", "close": 132.33, "volume": 1073928.0}, {"date": "2025-10-23", "close": 132.43, "volume": 1578246.0}, {"date": "2025-10-24", "close": 130.94, "volume": 1006266.0}, {"date": "2025-10-27", "close": 131.88, "volume": 1105564.0}, {"date": "2025-10-28", "close": 130.85, "volume": 1003419.0}, {"date": "2025-10-29", "close": 126.57, "volume": 2213249.0}, {"date": "2025-10-30", "close": 126.74, "volume": 2499295.0}, {"date": "2025-10-31", "close": 133.13, "volume": 2790516.0}, {"date": "2025-11-03", "close": 135.02, "volume": 2238314.0}, {"date": "2025-11-04", "close": 135.18, "volume": 1764615.0}, {"date": "2025-11-05", "close": 133.1, "volume": 1282780.0}, {"date": "2025-11-06", "close": 132.95, "volume": 1144613.0}, {"date": "2025-11-07", "close": 132.03, "volume": 960619.0}, {"date": "2025-11-10", "close": 131.45, "volume": 1768410.0}, {"date": "2025-11-11", "close": 131.67, "volume": 811751.0}, {"date": "2025-11-12", "close": 132.53, "volume": 998919.0}, {"date": "2025-11-13", "close": 131.07, "volume": 1208357.0}, {"date": "2025-11-14", "close": 129.7, "volume": 921401.0}, {"date": "2025-11-17", "close": 125.19, "volume": 1559532.0}, {"date": "2025-11-18", "close": 125.28, "volume": 1648485.0}, {"date": "2025-11-19", "close": 124.28, "volume": 1822373.0}, {"date": "2025-11-20", "close": 124.23, "volume": 1327295.0}, {"date": "2025-11-21", "close": 127.06, "volume": 1411936.0}, {"date": "2025-11-24", "close": 125.28, "volume": 2654284.0}, {"date": "2025-11-25", "close": 126.4, "volume": 1228555.0}, {"date": "2025-11-26", "close": 127.05, "volume": 1185927.0}, {"date": "2025-11-28", "close": 127.86, "volume": 521216.0}, {"date": "2025-12-01", "close": 127.94, "volume": 1505006.0}, {"date": "2025-12-02", "close": 128.31, "volume": 1889284.0}, {"date": "2025-12-03", "close": 130.08, "volume": 1934048.0}, {"date": "2025-12-04", "close": 130.26, "volume": 1320349.0}, {"date": "2025-12-05", "close": 128.46, "volume": 1183926.0}, {"date": "2025-12-08", "close": 127.3, "volume": 1151553.0}, {"date": "2025-12-09", "close": 126.14, "volume": 994600.0}, {"date": "2025-12-10", "close": 128.3, "volume": 1539227.0}, {"date": "2025-12-11", "close": 126.05, "volume": 1527158.0}, {"date": "2025-12-12", "close": 124.8, "volume": 1373791.0}, {"date": "2025-12-15", "close": 123.81, "volume": 1335133.0}, {"date": "2025-12-16", "close": 124.68, "volume": 1214357.0}, {"date": "2025-12-17", "close": 125.6, "volume": 1831072.0}, {"date": "2025-12-18", "close": 126.67, "volume": 1509980.0}, {"date": "2025-12-19", "close": 127.22, "volume": 4539598.0}, {"date": "2025-12-22", "close": 126.08, "volume": 1058238.0}, {"date": "2025-12-23", "close": 126.75, "volume": 1018623.0}, {"date": "2025-12-24", "close": 127.15, "volume": 356555.0}, {"date": "2025-12-26", "close": 127.07, "volume": 676353.0}, {"date": "2025-12-29", "close": 126.51, "volume": 887221.0}, {"date": "2025-12-30", "close": 126.08, "volume": 853119.0}, {"date": "2025-12-31", "close": 124.08, "volume": 951384.0}, {"date": "2026-01-02", "close": 118.52, "volume": 1469835.0}, {"date": "2026-01-05", "close": 118.59, "volume": 1937240.0}, {"date": "2026-01-06", "close": 119.82, "volume": 1253739.0}, {"date": "2026-01-07", "close": 117.48, "volume": 1060230.0}, {"date": "2026-01-08", "close": 115.6, "volume": 1156508.0}, {"date": "2026-01-09", "close": 113.54, "volume": 1031053.0}, {"date": "2026-01-12", "close": 112.24, "volume": 1520769.0}, {"date": "2026-01-13", "close": 109.28, "volume": 1499530.0}, {"date": "2026-01-14", "close": 108.14, "volume": 1560061.0}, {"date": "2026-01-15", "close": 107.35, "volume": 1759865.0}, {"date": "2026-01-16", "close": 104.46, "volume": 2063100.0}, {"date": "2026-01-20", "close": 103.49, "volume": 2010373.0}, {"date": "2026-01-21", "close": 104.14, "volume": 1948062.0}, {"date": "2026-01-22", "close": 105.98, "volume": 1678252.0}, {"date": "2026-01-23", "close": 103.7, "volume": 1507163.0}, {"date": "2026-01-26", "close": 106.02, "volume": 1336223.0}, {"date": "2026-01-27", "close": 103.85, "volume": 1252452.0}, {"date": "2026-01-28", "close": 103.35, "volume": 1350077.0}, {"date": "2026-01-29", "close": 99.24, "volume": 1895278.0}, {"date": "2026-01-30", "close": 100.52, "volume": 2007810.0}, {"date": "2026-02-02", "close": 100.16, "volume": 1718062.0}, {"date": "2026-02-03", "close": 94.02, "volume": 2297994.0}, {"date": "2026-02-04", "close": 95.71, "volume": 2957166.0}, {"date": "2026-02-05", "close": 96.15, "volume": 2323608.0}, {"date": "2026-02-06", "close": 97.22, "volume": 2176731.0}, {"date": "2026-02-09", "close": 98.07, "volume": 1663079.0}, {"date": "2026-02-10", "close": 96.09, "volume": 1780852.0}, {"date": "2026-02-11", "close": 90.7, "volume": 1779886.0}, {"date": "2026-02-12", "close": 88.26, "volume": 2697707.0}, {"date": "2026-02-13", "close": 89.12, "volume": 1634557.0}, {"date": "2026-02-17", "close": 91.2, "volume": 2948702.0}, {"date": "2026-02-18", "close": 90.56, "volume": 1840011.0}, {"date": "2026-02-19", "close": 88.67, "volume": 1850545.0}, {"date": "2026-02-20", "close": 90.64, "volume": 2119019.0}, {"date": "2026-02-23", "close": 87.76, "volume": 2217403.0}, {"date": "2026-02-24", "close": 92.3, "volume": 3520501.0}, {"date": "2026-02-25", "close": 79.12, "volume": 9337165.0}, {"date": "2026-02-26", "close": 86.2, "volume": 5453218.0}, {"date": "2026-02-27", "close": 87.16, "volume": 3330491.0}, {"date": "2026-03-02", "close": 88.22, "volume": 3113916.0}, {"date": "2026-03-03", "close": 89.23, "volume": 2723096.0}, {"date": "2026-03-04", "close": 88.66, "volume": 2246761.0}, {"date": "2026-03-05", "close": 93.13, "volume": 3057200.0}, {"date": "2026-03-06", "close": 93.95, "volume": 1856449.0}, {"date": "2026-03-09", "close": 91.69, "volume": 2142748.0}, {"date": "2026-03-10", "close": 90.21, "volume": 2785977.0}, {"date": "2026-03-11", "close": 86.54, "volume": 1866116.0}, {"date": "2026-03-12", "close": 80.75, "volume": 2171884.0}, {"date": "2026-03-13", "close": 81.22, "volume": 1749222.0}, {"date": "2026-03-16", "close": 82.1, "volume": 1606346.0}, {"date": "2026-03-17", "close": 85.08, "volume": 1838728.0}, {"date": "2026-03-18", "close": 84.13, "volume": 1742951.0}, {"date": "2026-03-19", "close": 83.66, "volume": 2233619.0}, {"date": "2026-03-20", "close": 84.89, "volume": 5604851.0}, {"date": "2026-03-23", "close": 84.13, "volume": 2034504.0}, {"date": "2026-03-24", "close": 80.31, "volume": 2742878.0}, {"date": "2026-03-25", "close": 81.58, "volume": 1728267.0}, {"date": "2026-03-26", "close": 81.73, "volume": 1821649.0}, {"date": "2026-03-27", "close": 79.97, "volume": 1562135.0}, {"date": "2026-03-30", "close": 81.74, "volume": 1871764.0}, {"date": "2026-03-31", "close": 82.67, "volume": 1385494.0}, {"date": "2026-04-01", "close": 80.76, "volume": 2061421.0}, {"date": "2026-04-02", "close": 81.67, "volume": 2075984.0}, {"date": "2026-04-06", "close": 82.82, "volume": 1252329.0}, {"date": "2026-04-07", "close": 83.28, "volume": 1561259.0}, {"date": "2026-04-08", "close": 80.82, "volume": 1504048.0}, {"date": "2026-04-09", "close": 80.94, "volume": 1854288.0}, {"date": "2026-04-10", "close": 79.29, "volume": 1967638.0}, {"date": "2026-04-13", "close": 81.95, "volume": 2410221.0}, {"date": "2026-04-14", "close": 79.32, "volume": 2635158.0}, {"date": "2026-04-15", "close": 82.33, "volume": 1836399.0}, {"date": "2026-04-16", "close": 84.26, "volume": 2143499.0}, {"date": "2026-04-17", "close": 85.72, "volume": 2461537.0}, {"date": "2026-04-20", "close": 87.61, "volume": 1421001.0}, {"date": "2026-04-21", "close": 88.6, "volume": 1686056.0}, {"date": "2026-04-22", "close": 88.4, "volume": 1502545.0}, {"date": "2026-04-23", "close": 84.77, "volume": 1722233.0}, {"date": "2026-04-24", "close": 86.04, "volume": 2171648.0}, {"date": "2026-04-27", "close": 84.36, "volume": 1556649.0}, {"date": "2026-04-28", "close": 85.3, "volume": 2392493.0}, {"date": "2026-04-29", "close": 85.76, "volume": 3053125.0}, {"date": "2026-04-30", "close": 86.79, "volume": 4097971.0}, {"date": "2026-05-01", "close": 86.76, "volume": 4017835.0}, {"date": "2026-05-04", "close": 88.28, "volume": 1765483.0}, {"date": "2026-05-05", "close": 87.49, "volume": 1892030.0}, {"date": "2026-05-06", "close": 85.2, "volume": 1707427.0}, {"date": "2026-05-07", "close": 89.75, "volume": 2636332.0}, {"date": "2026-05-08", "close": 91.02, "volume": 2120792.0}, {"date": "2026-05-11", "close": 88.08, "volume": 2060042.0}, {"date": "2026-05-12", "close": 87.03, "volume": 1286695.0}, {"date": "2026-05-13", "close": 85.38, "volume": 2652408.0}, {"date": "2026-05-14", "close": 84.97, "volume": 1405737.0}, {"date": "2026-05-15", "close": 87.18, "volume": 1458793.0}, {"date": "2026-05-18", "close": 91.39, "volume": 1933660.0}, {"date": "2026-05-19", "close": 90.45, "volume": 1927924.0}, {"date": "2026-05-20", "close": 92.24, "volume": 2087414.0}, {"date": "2026-05-21", "close": 91.56, "volume": 1582654.0}, {"date": "2026-05-22", "close": 90.46, "volume": 1377903.0}, {"date": "2026-05-26", "close": 88.99, "volume": 1903708.0}, {"date": "2026-05-27", "close": 87.37, "volume": 1736492.0}, {"date": "2026-05-28", "close": 85.9, "volume": 3224455.0}, {"date": "2026-05-29", "close": 85.83, "volume": 17554500.0}, {"date": "2026-06-01", "close": 92.99, "volume": 2959764.0}, {"date": "2026-06-02", "close": 88.55, "volume": 2939543.0}, {"date": "2026-06-03", "close": 83.98, "volume": 2525115.0}, {"date": "2026-06-04", "close": 84.84, "volume": 3525590.0}, {"date": "2026-06-05", "close": 84.38, "volume": 2203767.0}, {"date": "2026-06-08", "close": 80.7, "volume": 2546735.0}, {"date": "2026-06-09", "close": 81.57, "volume": 2007669.0}, {"date": "2026-06-10", "close": 80.28, "volume": 1828969.0}, {"date": "2026-06-11", "close": 75.17, "volume": 2695868.0}, {"date": "2026-06-12", "close": 76.24, "volume": 2842889.0}, {"date": "2026-06-15", "close": 77.49, "volume": 3063281.0}, {"date": "2026-06-16", "close": 78.81, "volume": 2351900.0}, {"date": "2026-06-17", "close": 76.11, "volume": 2353009.0}, {"date": "2026-06-18", "close": 77.04, "volume": 5842823.0}, {"date": "2026-06-22", "close": 74.99, "volume": 3608811.0}, {"date": "2026-06-23", "close": 76.1, "volume": 3309335.0}, {"date": "2026-06-24", "close": 81.33, "volume": 3938363.0}, {"date": "2026-06-25", "close": 79.35, "volume": 2865776.0}, {"date": "2026-06-26", "close": 84.55, "volume": 3416206.0}, {"date": "2026-06-29", "close": 85.24, "volume": 1978937.0}, {"date": "2026-06-30", "close": 84.88, "volume": 2635339.0}, {"date": "2026-07-01", "close": 86.91, "volume": 1590914.0}, {"date": "2026-07-02", "close": 88.51, "volume": 1946837.0}, {"date": "2026-07-06", "close": 85.61, "volume": 1750434.0}, {"date": "2026-07-07", "close": 89.32, "volume": 2214571.0}, {"date": "2026-07-08", "close": 86.89, "volume": 1933021.0}, {"date": "2026-07-09", "close": 87.87, "volume": 1300787.0}, {"date": "2026-07-10", "close": 88.92, "volume": 1164197.0}, {"date": "2026-07-13", "close": 90.86, "volume": 1234907.0}, {"date": "2026-07-14", "close": 91.1, "volume": 1159236.0}, {"date": "2026-07-15", "close": 91.27, "volume": 1369027.0}, {"date": "2026-07-16", "close": 96.21, "volume": 2194935.0}, {"date": "2026-07-17", "close": 94.35, "volume": 2292067.0}, {"date": "2026-07-20", "close": 94.84, "volume": 1371552.0}, {"date": "2026-07-21", "close": 92.32, "volume": 1049938.0}, {"date": "2026-07-22", "close": 89.4, "volume": 1173084.0}, {"date": "2026-07-23", "close": 87.62, "volume": 1113172.0}, {"date": "2026-07-24", "close": 93.16, "volume": 1347817.0}, {"date": "2026-07-27", "close": 96.41, "volume": 1777759.0}, {"date": "2026-07-28", "close": 102.92, "volume": 2234754.0}, {"date": "2026-07-29", "close": 105.1, "volume": 1979224.0}, {"date": "2026-07-30", "close": 99.33, "volume": 1946816.0}, {"date": "2026-07-31", "close": 82.74, "volume": 6670953.0}, {"date": "2026-08-03", "close": 88.45, "volume": 4575186.0}, {"date": "2026-08-04", "close": 89.09, "volume": 2209614.0}, {"date": "2026-08-05", "close": 91.77, "volume": 1972247.0}, {"date": "2026-08-06", "close": 90.35, "volume": 2011483.0}, {"date": "2026-08-07", "close": 91.07, "volume": 1858246.0}], "refreshing": true}