{"ticker": "HQY", "overview": {"cik": "1428336", "ticker": "HQY", "name": "HEALTHEQUITY, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001104659-26-115084", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001683056-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001683056-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0002016116-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0002016116-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001614838-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001614838-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0002076763-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0002076763-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001638683-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001638683-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001715537-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001715537-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "Initial insider holdings", "accession": "0001825126-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001428336-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001614838-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001163402-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-27", "title": "Employee share plan", "accession": "0001428336-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001428336-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001428336-26-000040", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008667", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000888", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002016116-26-000020", "price_sensitive": false}]}, "description": "HEALTHEQUITY, INC. trades as HQY on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 58 insider filings for the company, from July 2017 to October 2026. Across those, 8 insiders disclosed 1 open-market purchase totalling $11.94K against 32 sales totalling $180.12M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 11942.02, "sell_n": 32, "sell_sum": 180124897.04340002, "net": -180112955.0234, "insiders": 8, "first_date": "2017-07-07", "last_date": "2026-10-15"}, "metrics": {"ticker": "HQY", "has_prices": true, "as_of": "2026-10-16", "last": 92.03, "prev_close": 92.51, "change": -0.480000000000004, "change_pct": -0.005188628256404756, "session_volume": 550703.0, "vwap_5": 91.19212392936727, "vwap_20": 90.40496874294884, "vwap_60": 96.24520929298103, "vwap_250": 89.46489305920561, "high_52w": 106.79, "low_52w": 73.21, "avg_volume_20": 874410.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001934884-26-000007", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Sunil Rajasekar", "who_key": "Rajasekar Sunil", "role": "EVP Chief Prod & Strat Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11942.02, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Executive suite buys $12K of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1934884/000193488426000007/0001934884-26-000007-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26872}, {"id": "0002016116-26-000024", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Michael Henry Fiore", "who_key": "Fiore Michael Henry", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 185227.5696, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on HQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2016116/000201611626000024/0002016116-26-000024-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39832}, {"id": "0001683056-26-000024", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Delano Ladd", "who_key": "Ladd Delano", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 98447.724, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on HQY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683056/000168305626000024/0001683056-26-000024-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39832}, {"id": "0001163402-26-000004", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Adrian T. Dillon", "who_key": "DILLON ADRIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 798372.9323999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $798K of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000116340226000004/0001163402-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "13DG-0002100121-26-000888", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, 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": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. moves to a 4.94% passive stake in HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0002100121-26-000888-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "HOUSE-2026-20035190-T28", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "Main Street Trust > Bank of America\nHealthEquity, Inc. - 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": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166552}, {"id": "13DG-0000814133-26-000082", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, 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": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. moves to a 9.5% passive stake in HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0000814133-26-000082-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180952}, {"id": "HOUSE-2026-20034906-T31", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "t Trust > Bank of America\nHealthEquity, Inc. - 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": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "HOUSE-2026-20034713-T42", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "t Trust > Bank of America\nHealthEquity, Inc. - 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": 1, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0002100119-26-000634", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. takes a 5.3% passive stake in HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0002100119-26-000634-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000357", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. crosses 5% of HQY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0002100121-26-000357-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001492", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, 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": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. adjusts its stake in HQY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0000102909-26-001492-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2025-20030891-T298", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP HealthEquity, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}, {"id": "HOUSE-2025-20030634-T14", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "Main Street Trust > Bank of America\nHealthEquity, Inc. - 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": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726712}, {"id": "HOUSE-2025-20030891-T297", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "les Schwab Brokerage Account 924\nSP HealthEquity, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "HOUSE-2025-20024346-T41", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nJT HealthEquity, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948472}, {"id": "HOUSE-2024-20026314-T8", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "Stanley - Select UMA Account # 1\nJT HealthEquity, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044952}, {"id": "HOUSE-2024-20025419-T49", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "Stanley - Select UMA Account # 1\nJT HealthEquity, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245112}, {"id": "HOUSE-2024-20024354-T12", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": ": Iron Gate GA Brokerage Portfolio > IGGA IRA (BM)\nHealthEquity, Inc.", "who": "Hon. Blake Moore", "who_key": "Hon. Blake Moore", "role": "House \u00b7 UT01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Blake Moore trims HQY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024354.pdf", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466872}, {"id": "HOUSE-2023-20022948-T73", "src": "CONGRESS", "ticker": "HQY", "cik": "", "company": "HEALTHEQUITY, INC.", "company_raw": "Daniel Goldman 12/9/2011 Trust > Aperio Group LLC\nHealthEquity, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps HQY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875832}, {"id": "0001140361-17-044929", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Frank Medici", "who_key": "Medici Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2970792.3674, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $3M of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044929/0001140361-17-044929-index.htm", "trade_date": "2017-11-30", "timestamp": "2017-11-30", "mins": 4693912}, {"id": "0001140361-17-044930", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Berkley Capital, LLC", "who_key": "Berkley Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2970792.3674, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A 10% owner takes $3M off the table in HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044930/0001140361-17-044930-index.htm", "trade_date": "2017-11-30", "timestamp": "2017-11-30", "mins": 4693912}, {"id": "0001140361-17-044270", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Frank Medici", "who_key": "Medici Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 677773.1799999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $678K of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044270/0001140361-17-044270-index.htm", "trade_date": "2017-11-29", "timestamp": "2017-11-29", "mins": 4695352}, {"id": "0001140361-17-044271", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Berkley Capital, LLC", "who_key": "Berkley Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 677773.1799999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big holder trims $678K of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044271/0001140361-17-044271-index.htm", "trade_date": "2017-11-29", "timestamp": "2017-11-29", "mins": 4695352}, {"id": "0000899243-17-027399", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Berkley Capital, LLC", "who_key": "Berkley Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3961852.6108, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in HQY \u2014 A 10% owner offloads $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000089924317027399/0000899243-17-027399-index.htm", "trade_date": "2017-11-24", "timestamp": "2017-11-24", "mins": 4702552}, {"id": "0000899243-17-027400", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Frank Medici", "who_key": "Medici Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3961852.6108, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A board member cashes out $4M of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000089924317027400/0000899243-17-027400-index.htm", "trade_date": "2017-11-24", "timestamp": "2017-11-24", "mins": 4702552}, {"id": "0001179110-17-014493", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Darcy G. Mott", "who_key": "MOTT DARCY G", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 471976.14999999997, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO takes $472K off the table in HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000117911017014493/0001179110-17-014493-index.htm", "trade_date": "2017-11-20", "timestamp": "2017-11-20", "mins": 4708312}, {"id": "0001140361-17-043255", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Berkley Capital, LLC", "who_key": "Berkley Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1199412.3366, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner sells $1.2M of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117043255/0001140361-17-043255-index.htm", "trade_date": "2017-11-16", "timestamp": "2017-11-16", "mins": 4714072}, {"id": "0001140361-17-043256", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Frank Medici", "who_key": "Medici Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1199412.3366, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in HQY \u2014 A board member offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117043256/0001140361-17-043256-index.htm", "trade_date": "2017-11-16", "timestamp": "2017-11-16", "mins": 4714072}, {"id": "0001140361-17-041884", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY INC", "who": "Berkley Capital, LLC", "who_key": "Berkley Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 849624.2285999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner sells $850K of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117041884/0001140361-17-041884-index.htm", "trade_date": "2017-11-07", "timestamp": "2017-11-07", "mins": 4727032}], "recent_buys": [{"id": "0001934884-26-000007", "src": "INSIDERS", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Sunil Rajasekar", "who_key": "Rajasekar Sunil", "role": "EVP Chief Prod & Strat Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11942.02, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Executive suite buys $12K of HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1934884/000193488426000007/0001934884-26-000007-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26872}], "institutional": [{"id": "13DG-0002100121-26-000888", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, 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": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. moves to a 4.94% passive stake in HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0002100121-26-000888-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0000814133-26-000082", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, 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": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. moves to a 9.5% passive stake in HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0000814133-26-000082-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000634", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. takes a 5.3% passive stake in HQY", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0002100119-26-000634-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000357", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. crosses 5% of HQY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0002100121-26-000357-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001492", "src": "13DG", "ticker": "HQY", "cik": "1428336", "company": "HEALTHEQUITY, INC.", "company_raw": "HEALTHEQUITY, INC.", "who": "Healthequity, Inc.", "who_key": "HEALTHEQUITY, 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": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "HEALTHEQUITY, INC. adjusts its stake in HQY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/0000102909-26-001492-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "HealthEquity, Inc. - Common Stock", "new_value": "HEALTHEQUITY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001428336", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001428336", "applied": 1, "detected_at": "2026-10-25T02:45:04.102045"}]}, "key_people": [{"who": "Frank Medici", "who_key": "Medici Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 87425944.553, "net": -87425944.553, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2970792.3674, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044929/0001140361-17-044929-index.htm"}, {"action": "SELL", "amount": 677773.1799999999, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044270/0001140361-17-044270-index.htm"}, {"action": "SELL", "amount": 3961852.6108, "date": "2017-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000089924317027400/0000899243-17-027400-index.htm"}, {"action": "SELL", "amount": 1199412.3366, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117043256/0001140361-17-043256-index.htm"}, {"action": "SELL", "amount": 849624.2285999999, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117041885/0001140361-17-041885-index.htm"}, {"action": "SELL", "amount": 22223114.3993, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117041170/0001140361-17-041170-index.htm"}, {"action": "SELL", "amount": 403780.85, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117039718/0001140361-17-039718-index.htm"}, {"action": "SELL", "amount": 591497.3574999999, "date": "2017-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117038780/0001140361-17-038780-index.htm"}, {"action": "SELL", "amount": 16453732.664800001, "date": "2017-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117038103/0001140361-17-038103-index.htm"}, {"action": "SELL", "amount": 27518893.394, "date": "2017-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117027915/0001140361-17-027915-index.htm"}, {"action": "SELL", "amount": 10575471.164, "date": "2017-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000110465917044148/0001104659-17-044148-index.htm"}], "latest": {"action": "SELL", "amount": 2970792.3674, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044929/0001140361-17-044929-index.htm"}}, {"who": "Berkley Capital, LLC", "who_key": "Berkley Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 87425944.553, "net": -87425944.553, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2970792.3674, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044930/0001140361-17-044930-index.htm"}, {"action": "SELL", "amount": 677773.1799999999, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044271/0001140361-17-044271-index.htm"}, {"action": "SELL", "amount": 3961852.6108, "date": "2017-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000089924317027399/0000899243-17-027399-index.htm"}, {"action": "SELL", "amount": 1199412.3366, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117043255/0001140361-17-043255-index.htm"}, {"action": "SELL", "amount": 849624.2285999999, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117041884/0001140361-17-041884-index.htm"}, {"action": "SELL", "amount": 22223114.3993, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117041171/0001140361-17-041171-index.htm"}, {"action": "SELL", "amount": 403780.85, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117039717/0001140361-17-039717-index.htm"}, {"action": "SELL", "amount": 591497.3574999999, "date": "2017-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117038778/0001140361-17-038778-index.htm"}, {"action": "SELL", "amount": 16453732.664800001, "date": "2017-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117038104/0001140361-17-038104-index.htm"}, {"action": "SELL", "amount": 27518893.394, "date": "2017-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117027914/0001140361-17-027914-index.htm"}, {"action": "SELL", "amount": 10575471.164, "date": "2017-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000110465917044147/0001104659-17-044147-index.htm"}], "latest": {"action": "SELL", "amount": 2970792.3674, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117044930/0001140361-17-044930-index.htm"}}, {"who": "Darcy G. Mott", "who_key": "MOTT DARCY G", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1789456.1, "net": -1789456.1, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 471976.14999999997, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000117911017014493/0001179110-17-014493-index.htm"}, {"action": "SELL", "amount": 474020.55000000005, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117039367/0001140361-17-039367-index.htm"}, {"action": "SELL", "amount": 444503.1, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117036259/0001140361-17-036259-index.htm"}, {"action": "SELL", "amount": 398956.3, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117033130/0001140361-17-033130-index.htm"}], "latest": {"action": "SELL", "amount": 471976.14999999997, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000117911017014493/0001179110-17-014493-index.htm"}}, {"who": "Stephen Neeleman", "who_key": "Neeleman Stephen", "role": "Founder and Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1213106.405, "net": -1213106.405, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 384519.635, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117035944/0001140361-17-035944-index.htm"}, {"action": "SELL", "amount": 396543.0, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117032588/0001140361-17-032588-index.htm"}, {"action": "SELL", "amount": 432043.76999999996, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117028227/0001140361-17-028227-index.htm"}], "latest": {"action": "SELL", "amount": 384519.635, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117035944/0001140361-17-035944-index.htm"}}, {"who": "Jon Soldan", "who_key": "Soldan Jon", "role": "Exec VP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1017072.4999999999, "net": -1017072.4999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1017072.4999999999, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117033744/0001140361-17-033744-index.htm"}], "latest": {"action": "SELL", "amount": 1017072.4999999999, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117033744/0001140361-17-033744-index.htm"}}, {"who": "Adrian T. Dillon", "who_key": "DILLON ADRIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 798372.9323999999, "net": -798372.9323999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 798372.9323999999, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000116340226000004/0001163402-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 798372.9323999999, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000116340226000004/0001163402-26-000004-index.htm"}}, {"who": "Ashley Dreier", "who_key": "Dreier Ashley", "role": "Executive VP, CTO and CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 455000.0, "net": -455000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 455000.0, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117034970/0001140361-17-034970-index.htm"}], "latest": {"action": "SELL", "amount": 455000.0, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428336/000114036117034970/0001140361-17-034970-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-25", "net": -798372.9323999999}, {"date": "2026-10-15", "net": 11942.02}], "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001104659-26-115084", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001683056-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001683056-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0002016116-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0002016116-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001614838-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001614838-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0002076763-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0002076763-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001638683-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001638683-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001715537-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001715537-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "Initial insider holdings", "accession": "0001825126-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001428336-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001614838-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001163402-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-27", "title": "Employee share plan", "accession": "0001428336-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001428336-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001428336-26-000040", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008667", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000888", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002016116-26-000020", "price_sensitive": false}], "performance": {"ticker": "HQY", "has_prices": true, "summary": {"n": 5, "avg": -0.01705661387447081, "win_rate": 0.4, "best": 0.045914308444141454, "worst": -0.11983550114766642, "as_of": "2026-10-16"}, "buys": [{"who": "Rajasekar Sunil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Prod & Strat Officer", "amount": 11942.02, "date": "2026-10-15", "score": 32.1, "ref_price": 92.51, "return": -0.005188628256404756}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 94.4, "return": -0.02510593220338988}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 90.32, "return": 0.018932683790965545}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 87.99, "return": 0.045914308444141454}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 104.56, "return": -0.11983550114766642}]}, "price_series": [{"date": "2016-10-17", "close": 36.75, "volume": 811213.0}, {"date": "2016-10-18", "close": 36.4, "volume": 681093.0}, {"date": "2016-10-19", "close": 36.74, "volume": 357503.0}, {"date": "2016-10-20", "close": 35.9, "volume": 1699097.0}, {"date": "2016-10-21", "close": 35.63, "volume": 464742.0}, {"date": "2016-10-24", "close": 35.43, "volume": 441788.0}, {"date": "2016-10-25", "close": 34.41, "volume": 500506.0}, {"date": "2016-10-26", "close": 34.17, "volume": 518636.0}, {"date": "2016-10-27", "close": 33.49, "volume": 558639.0}, {"date": "2016-10-28", "close": 33.06, "volume": 568780.0}, {"date": "2016-10-31", "close": 33.23, "volume": 495859.0}, {"date": "2016-11-01", "close": 32.39, "volume": 415734.0}, {"date": "2016-11-02", "close": 31.29, "volume": 729943.0}, {"date": "2016-11-03", "close": 30.83, "volume": 334049.0}, {"date": "2016-11-04", "close": 30.7, "volume": 454116.0}, {"date": "2016-11-07", "close": 31.62, "volume": 590687.0}, {"date": "2016-11-08", "close": 31.19, "volume": 329409.0}, {"date": "2016-11-09", "close": 34.95, "volume": 2126984.0}, {"date": "2016-11-10", "close": 38.34, "volume": 1271499.0}, {"date": "2016-11-11", "close": 40.12, "volume": 1414396.0}, {"date": "2016-11-14", "close": 41.76, "volume": 752303.0}, {"date": "2016-11-15", "close": 40.01, "volume": 847826.0}, {"date": "2016-11-16", "close": 40.0, "volume": 706163.0}, {"date": "2016-11-17", "close": 41.54, "volume": 394411.0}, {"date": "2016-11-18", "close": 41.16, "volume": 357628.0}, {"date": "2016-11-21", "close": 41.31, "volume": 591028.0}, {"date": "2016-11-22", "close": 42.15, "volume": 542661.0}, {"date": "2016-11-23", "close": 43.19, "volume": 359268.0}, {"date": "2016-11-25", "close": 43.52, "volume": 105635.0}, {"date": "2016-11-28", "close": 43.4, "volume": 462108.0}, {"date": "2016-11-29", "close": 44.65, "volume": 648212.0}, {"date": "2016-11-30", "close": 44.53, "volume": 619421.0}, {"date": "2016-12-01", "close": 42.93, "volume": 697592.0}, {"date": "2016-12-02", "close": 42.1, "volume": 779066.0}, {"date": "2016-12-05", "close": 41.96, "volume": 683102.0}, {"date": "2016-12-06", "close": 40.8, "volume": 1146649.0}, {"date": "2016-12-07", "close": 41.49, "volume": 1167025.0}, {"date": "2016-12-08", "close": 41.26, "volume": 480486.0}, {"date": "2016-12-09", "close": 40.94, "volume": 496734.0}, {"date": "2016-12-12", "close": 40.99, "volume": 471433.0}, {"date": "2016-12-13", "close": 41.86, "volume": 501478.0}, {"date": "2016-12-14", "close": 41.31, "volume": 355233.0}, {"date": "2016-12-15", "close": 42.48, "volume": 498218.0}, {"date": "2016-12-16", "close": 40.98, "volume": 970459.0}, {"date": "2016-12-19", "close": 40.19, "volume": 520397.0}, {"date": "2016-12-20", "close": 40.29, "volume": 397910.0}, {"date": "2016-12-21", "close": 40.15, "volume": 313820.0}, {"date": "2016-12-22", "close": 40.53, "volume": 240387.0}, {"date": "2016-12-23", "close": 40.9, "volume": 217189.0}, {"date": "2016-12-27", "close": 41.4, "volume": 225544.0}, {"date": "2016-12-28", "close": 41.05, "volume": 242004.0}, {"date": "2016-12-29", "close": 41.18, "volume": 350935.0}, {"date": "2016-12-30", "close": 40.52, "volume": 263076.0}, {"date": "2017-01-03", "close": 40.19, "volume": 415171.0}, {"date": "2017-01-04", "close": 40.82, "volume": 348664.0}, {"date": "2017-01-05", "close": 40.78, "volume": 350199.0}, {"date": "2017-01-06", "close": 40.46, "volume": 310237.0}, {"date": "2017-01-09", "close": 42.96, "volume": 934358.0}, {"date": "2017-01-10", "close": 47.04, "volume": 1796466.0}, {"date": "2017-01-11", "close": 47.03, "volume": 706313.0}, {"date": "2017-01-12", "close": 47.94, "volume": 523734.0}, {"date": "2017-01-13", "close": 47.83, "volume": 613321.0}, {"date": "2017-01-17", "close": 47.47, "volume": 466009.0}, {"date": "2017-01-18", "close": 48.61, "volume": 450198.0}, {"date": "2017-01-19", "close": 48.02, "volume": 1383774.0}, {"date": "2017-01-20", "close": 47.69, "volume": 508266.0}, {"date": "2017-01-23", "close": 48.06, "volume": 428078.0}, {"date": "2017-01-24", "close": 47.25, "volume": 679848.0}, {"date": "2017-01-25", "close": 47.9, "volume": 322273.0}, {"date": "2017-01-26", "close": 47.53, "volume": 318787.0}, {"date": "2017-01-27", "close": 47.38, "volume": 540045.0}, {"date": "2017-01-30", "close": 46.08, "volume": 489503.0}, {"date": "2017-01-31", "close": 46.25, "volume": 573969.0}, {"date": "2017-02-01", "close": 46.4, "volume": 309405.0}, {"date": "2017-02-02", "close": 46.34, "volume": 307779.0}, {"date": "2017-02-03", "close": 47.33, "volume": 621703.0}, {"date": "2017-02-06", "close": 47.0, "volume": 371228.0}, {"date": "2017-02-07", "close": 43.54, "volume": 1507948.0}, {"date": "2017-02-08", "close": 43.0, "volume": 828138.0}, {"date": "2017-02-09", "close": 43.99, "volume": 812174.0}, {"date": "2017-02-10", "close": 43.61, "volume": 405946.0}, {"date": "2017-02-13", "close": 43.49, "volume": 568724.0}, {"date": "2017-02-14", "close": 44.18, "volume": 398171.0}, {"date": "2017-02-15", "close": 43.94, "volume": 355536.0}, {"date": "2017-02-16", "close": 43.48, "volume": 320638.0}, {"date": "2017-02-17", "close": 42.83, "volume": 484599.0}, {"date": "2017-02-21", "close": 43.29, "volume": 457669.0}, {"date": "2017-02-22", "close": 42.35, "volume": 344637.0}, {"date": "2017-02-23", "close": 41.44, "volume": 589251.0}, {"date": "2017-02-24", "close": 42.19, "volume": 1002574.0}, {"date": "2017-02-27", "close": 43.96, "volume": 424599.0}, {"date": "2017-02-28", "close": 43.7, "volume": 815918.0}, {"date": "2017-03-01", "close": 44.52, "volume": 702925.0}, {"date": "2017-03-02", "close": 43.015, "volume": 402745.0}, {"date": "2017-03-03", "close": 43.54, "volume": 192176.0}, {"date": "2017-03-06", "close": 43.86, "volume": 289620.0}, {"date": "2017-03-07", "close": 43.61, "volume": 340492.0}, {"date": "2017-03-08", "close": 41.93, "volume": 468281.0}, {"date": "2017-03-09", "close": 41.63, "volume": 484948.0}, {"date": "2017-03-10", "close": 41.69, "volume": 296827.0}, {"date": "2017-03-13", "close": 43.64, "volume": 443839.0}, {"date": "2017-03-14", "close": 44.63, "volume": 415567.0}, {"date": "2017-03-15", "close": 45.88, "volume": 783438.0}, {"date": "2017-03-16", "close": 45.57, "volume": 429483.0}, {"date": "2017-03-17", "close": 46.19, "volume": 1040676.0}, {"date": "2017-03-20", "close": 45.94, "volume": 552975.0}, {"date": "2017-03-21", "close": 43.63, "volume": 742590.0}, {"date": "2017-03-22", "close": 43.83, "volume": 949218.0}, {"date": "2017-03-23", "close": 42.55, "volume": 964348.0}, {"date": "2017-03-24", "close": 40.4, "volume": 1197831.0}, {"date": "2017-03-27", "close": 41.28, "volume": 1204849.0}, {"date": "2017-03-28", "close": 39.53, "volume": 967639.0}, {"date": "2017-03-29", "close": 40.03, "volume": 571368.0}, {"date": "2017-03-30", "close": 40.84, "volume": 384500.0}, {"date": "2017-03-31", "close": 42.45, "volume": 871717.0}, {"date": "2017-04-03", "close": 41.73, "volume": 527561.0}, {"date": "2017-04-04", "close": 42.29, "volume": 340478.0}, {"date": "2017-04-05", "close": 42.49, "volume": 747775.0}, {"date": "2017-04-06", "close": 42.67, "volume": 366979.0}, {"date": "2017-04-07", "close": 43.15, "volume": 460799.0}, {"date": "2017-04-10", "close": 43.5, "volume": 705937.0}, {"date": "2017-04-11", "close": 44.07, "volume": 308492.0}, {"date": "2017-04-12", "close": 43.41, "volume": 409698.0}, {"date": "2017-04-13", "close": 43.09, "volume": 242599.0}, {"date": "2017-04-17", "close": 43.71, "volume": 271113.0}, {"date": "2017-04-18", "close": 43.01, "volume": 635638.0}, {"date": "2017-04-19", "close": 43.27, "volume": 503752.0}, {"date": "2017-04-20", "close": 45.54, "volume": 528138.0}, {"date": "2017-04-21", "close": 44.78, "volume": 418489.0}, {"date": "2017-04-24", "close": 44.37, "volume": 499027.0}, {"date": "2017-04-25", "close": 44.38, "volume": 415218.0}, {"date": "2017-04-26", "close": 44.3, "volume": 474888.0}, {"date": "2017-04-27", "close": 44.4, "volume": 440915.0}, {"date": "2017-04-28", "close": 45.52, "volume": 654457.0}, {"date": "2017-05-01", "close": 46.1, "volume": 454355.0}, {"date": "2017-05-02", "close": 46.35, "volume": 313080.0}, {"date": "2017-05-03", "close": 44.92, "volume": 313023.0}, {"date": "2017-05-04", "close": 46.11, "volume": 555776.0}, {"date": "2017-05-05", "close": 46.18, "volume": 325863.0}, {"date": "2017-05-08", "close": 44.65, "volume": 375802.0}, {"date": "2017-05-09", "close": 44.91, "volume": 442637.0}, {"date": "2017-05-10", "close": 46.22, "volume": 364424.0}, {"date": "2017-05-11", "close": 46.08, "volume": 256753.0}, {"date": "2017-05-12", "close": 45.68, "volume": 186672.0}, {"date": "2017-05-15", "close": 45.63, "volume": 339762.0}, {"date": "2017-05-16", "close": 45.63, "volume": 407921.0}, {"date": "2017-05-17", "close": 44.3, "volume": 374063.0}, {"date": "2017-05-18", "close": 44.58, "volume": 233712.0}, {"date": "2017-05-19", "close": 44.73, "volume": 312724.0}, {"date": "2017-05-22", "close": 44.68, "volume": 242609.0}, {"date": "2017-05-23", "close": 45.14, "volume": 206539.0}, {"date": "2017-05-24", "close": 44.99, "volume": 217925.0}, {"date": "2017-05-25", "close": 46.1, "volume": 272411.0}, {"date": "2017-05-26", "close": 45.28, "volume": 280553.0}, {"date": "2017-05-30", "close": 45.23, "volume": 165202.0}, {"date": "2017-05-31", "close": 45.8, "volume": 378728.0}, {"date": "2017-06-01", "close": 47.45, "volume": 601131.0}, {"date": "2017-06-02", "close": 48.06, "volume": 607628.0}, {"date": "2017-06-05", "close": 48.41, "volume": 608816.0}, {"date": "2017-06-06", "close": 48.49, "volume": 945443.0}, {"date": "2017-06-07", "close": 52.68, "volume": 2220999.0}, {"date": "2017-06-08", "close": 54.47, "volume": 1267409.0}, {"date": "2017-06-09", "close": 52.0, "volume": 1131533.0}, {"date": "2017-06-12", "close": 50.71, "volume": 502194.0}, {"date": "2017-06-13", "close": 51.98, "volume": 721063.0}, {"date": "2017-06-14", "close": 51.57, "volume": 759196.0}, {"date": "2017-06-15", "close": 50.99, "volume": 437837.0}, {"date": "2017-06-16", "close": 51.19, "volume": 448818.0}, {"date": "2017-06-19", "close": 51.4, "volume": 355146.0}, {"date": "2017-06-20", "close": 51.68, "volume": 372978.0}, {"date": "2017-06-21", "close": 51.44, "volume": 482169.0}, {"date": "2017-06-22", "close": 51.05, "volume": 313688.0}, {"date": "2017-06-23", "close": 51.75, "volume": 1121538.0}, {"date": "2017-06-26", "close": 51.12, "volume": 299336.0}, {"date": "2017-06-27", "close": 50.43, "volume": 282953.0}, {"date": "2017-06-28", "close": 51.17, "volume": 434934.0}, {"date": "2017-06-29", "close": 49.56, "volume": 658881.0}, {"date": "2017-06-30", "close": 49.83, "volume": 336446.0}, {"date": "2017-07-03", "close": 49.28, "volume": 312038.0}, {"date": "2017-07-05", "close": 50.24, "volume": 314083.0}, {"date": "2017-07-06", "close": 48.3, "volume": 423167.0}, {"date": "2017-07-07", "close": 50.19, "volume": 522122.0}, {"date": "2017-07-10", "close": 48.455, "volume": 477478.0}, {"date": "2017-07-11", "close": 49.76, "volume": 379902.0}, {"date": "2017-07-12", "close": 51.35, "volume": 942301.0}, {"date": "2017-07-13", "close": 51.39, "volume": 656723.0}, {"date": "2017-07-14", "close": 50.96, "volume": 271816.0}, {"date": "2017-07-17", "close": 51.08, "volume": 411480.0}, {"date": "2017-07-18", "close": 49.09, "volume": 611621.0}, {"date": "2017-07-19", "close": 48.3, "volume": 749546.0}, {"date": "2017-07-20", "close": 47.64, "volume": 835872.0}, {"date": "2017-07-21", "close": 47.38, "volume": 349515.0}, {"date": "2017-07-24", "close": 48.71, "volume": 368613.0}, {"date": "2017-07-25", "close": 49.35, "volume": 313269.0}, {"date": "2017-07-26", "close": 48.82, "volume": 248912.0}, {"date": "2017-07-27", "close": 47.89, "volume": 343510.0}, {"date": "2017-07-28", "close": 47.26, "volume": 402642.0}, {"date": "2017-07-31", "close": 45.87, "volume": 464515.0}, {"date": "2017-08-01", "close": 47.21, "volume": 366156.0}, {"date": "2017-08-02", "close": 46.08, "volume": 297854.0}, {"date": "2017-08-03", "close": 46.51, "volume": 241577.0}, {"date": "2017-08-04", "close": 46.77, "volume": 184984.0}, {"date": "2017-08-07", "close": 48.17, "volume": 290381.0}, {"date": "2017-08-08", "close": 47.52, "volume": 198783.0}, {"date": "2017-08-09", "close": 47.48, "volume": 236157.0}, {"date": "2017-08-10", "close": 46.14, "volume": 327441.0}, {"date": "2017-08-11", "close": 44.93, "volume": 579253.0}, {"date": "2017-08-14", "close": 46.79, "volume": 416372.0}, {"date": "2017-08-15", "close": 46.65, "volume": 163401.0}, {"date": "2017-08-16", "close": 45.46, "volume": 520453.0}, {"date": "2017-08-17", "close": 44.08, "volume": 433236.0}, {"date": "2017-08-18", "close": 42.08, "volume": 1305719.0}, {"date": "2017-08-21", "close": 43.07, "volume": 664271.0}, {"date": "2017-08-22", "close": 43.15, "volume": 385927.0}, {"date": "2017-08-23", "close": 42.49, "volume": 337477.0}, {"date": "2017-08-24", "close": 41.55, "volume": 444131.0}, {"date": "2017-08-25", "close": 40.88, "volume": 413463.0}, {"date": "2017-08-28", "close": 40.6, "volume": 1030551.0}, {"date": "2017-08-29", "close": 41.53, "volume": 1610523.0}, {"date": "2017-08-30", "close": 41.61, "volume": 805074.0}, {"date": "2017-08-31", "close": 42.77, "volume": 620338.0}, {"date": "2017-09-01", "close": 42.13, "volume": 499233.0}, {"date": "2017-09-05", "close": 41.95, "volume": 629835.0}, {"date": "2017-09-06", "close": 45.22, "volume": 2185103.0}, {"date": "2017-09-07", "close": 43.95, "volume": 783026.0}, {"date": "2017-09-08", "close": 44.64, "volume": 698160.0}, {"date": "2017-09-11", "close": 45.16, "volume": 558028.0}, {"date": "2017-09-12", "close": 45.43, "volume": 416407.0}, {"date": "2017-09-13", "close": 45.77, "volume": 472850.0}, {"date": "2017-09-14", "close": 45.82, "volume": 542194.0}, {"date": "2017-09-15", "close": 45.12, "volume": 1500491.0}, {"date": "2017-09-18", "close": 45.77, "volume": 390071.0}, {"date": "2017-09-19", "close": 47.38, "volume": 998482.0}, {"date": "2017-09-20", "close": 48.66, "volume": 900039.0}, {"date": "2017-09-21", "close": 47.95, "volume": 513747.0}, {"date": "2017-09-22", "close": 47.35, "volume": 692382.0}, {"date": "2017-09-25", "close": 47.14, "volume": 613943.0}, {"date": "2017-09-26", "close": 47.86, "volume": 386182.0}, {"date": "2017-09-27", "close": 50.17, "volume": 644518.0}, {"date": "2017-09-28", "close": 49.78, "volume": 463922.0}, {"date": "2017-09-29", "close": 50.58, "volume": 461811.0}, {"date": "2017-10-02", "close": 51.45, "volume": 418220.0}, {"date": "2017-10-03", "close": 51.94, "volume": 575410.0}, {"date": "2017-10-04", "close": 52.13, "volume": 537467.0}, {"date": "2017-10-05", "close": 51.87, "volume": 571063.0}, {"date": "2017-10-06", "close": 51.91, "volume": 335944.0}, {"date": "2017-10-09", "close": 51.35, "volume": 209067.0}, {"date": "2017-10-10", "close": 51.34, "volume": 323384.0}, {"date": "2017-10-11", "close": 51.32, "volume": 293380.0}, {"date": "2017-10-12", "close": 51.39, "volume": 227694.0}, {"date": "2017-10-13", "close": 50.67, "volume": 286399.0}, {"date": "2017-10-16", "close": 50.16, "volume": 228037.0}, {"date": "2017-10-17", "close": 49.83, "volume": 272996.0}, {"date": "2017-10-18", "close": 50.13, "volume": 279290.0}, {"date": "2017-10-19", "close": 49.94, "volume": 409930.0}, {"date": "2017-10-20", "close": 49.8, "volume": 465924.0}, {"date": "2017-10-23", "close": 51.09, "volume": 352808.0}, {"date": "2017-10-24", "close": 49.2, "volume": 345352.0}, {"date": "2017-10-25", "close": 48.6, "volume": 318950.0}, {"date": "2017-10-26", "close": 49.18, "volume": 325150.0}, {"date": "2017-10-27", "close": 49.78, "volume": 307984.0}, {"date": "2017-10-30", "close": 49.03, "volume": 247071.0}, {"date": "2017-10-31", "close": 50.22, "volume": 275953.0}, {"date": "2017-11-01", "close": 50.45, "volume": 320116.0}, {"date": "2017-11-02", "close": 50.52, "volume": 319645.0}, {"date": "2017-11-03", "close": 50.81, "volume": 323025.0}, {"date": "2017-11-06", "close": 53.96, "volume": 1826542.0}, {"date": "2017-11-07", "close": 49.31, "volume": 1370475.0}, {"date": "2017-11-08", "close": 50.05, "volume": 484495.0}, {"date": "2017-11-09", "close": 50.77, "volume": 358810.0}, {"date": "2017-11-10", "close": 49.74, "volume": 308804.0}, {"date": "2017-11-13", "close": 50.05, "volume": 223808.0}, {"date": "2017-11-14", "close": 49.77, "volume": 383890.0}, {"date": "2017-11-15", "close": 49.86, "volume": 448828.0}, {"date": "2017-11-16", "close": 50.74, "volume": 205670.0}, {"date": "2017-11-17", "close": 50.17, "volume": 238743.0}, {"date": "2017-11-20", "close": 50.01, "volume": 280322.0}, {"date": "2017-11-21", "close": 51.31, "volume": 321187.0}, {"date": "2017-11-22", "close": 50.9, "volume": 258510.0}, {"date": "2017-11-24", "close": 51.5, "volume": 90654.0}, {"date": "2017-11-27", "close": 50.8, "volume": 239610.0}, {"date": "2017-11-28", "close": 51.22, "volume": 308801.0}, {"date": "2017-11-29", "close": 51.29, "volume": 216368.0}, {"date": "2017-11-30", "close": 51.87, "volume": 400852.0}, {"date": "2017-12-01", "close": 51.46, "volume": 380985.0}, {"date": "2017-12-04", "close": 48.86, "volume": 510634.0}, {"date": "2017-12-05", "close": 48.49, "volume": 516235.0}, {"date": "2017-12-06", "close": 46.005, "volume": 1624531.0}, {"date": "2017-12-07", "close": 47.88, "volume": 1075140.0}, {"date": "2017-12-08", "close": 45.72, "volume": 783457.0}, {"date": "2017-12-11", "close": 43.69, "volume": 836010.0}, {"date": "2017-12-12", "close": 43.76, "volume": 776187.0}, {"date": "2017-12-13", "close": 44.54, "volume": 520451.0}, {"date": "2017-12-14", "close": 44.8, "volume": 603176.0}, {"date": "2017-12-15", "close": 45.89, "volume": 1329341.0}, {"date": "2017-12-18", "close": 46.14, "volume": 481614.0}, {"date": "2017-12-19", "close": 47.61, "volume": 670830.0}, {"date": "2017-12-20", "close": 48.51, "volume": 732017.0}, {"date": "2017-12-21", "close": 48.76, "volume": 635210.0}, {"date": "2017-12-22", "close": 48.8, "volume": 584107.0}, {"date": "2017-12-26", "close": 48.81, "volume": 484915.0}, {"date": "2017-12-27", "close": 48.21, "volume": 366496.0}, {"date": "2017-12-28", "close": 47.39, "volume": 447547.0}, {"date": "2017-12-29", "close": 46.66, "volume": 323404.0}, {"date": "2018-01-02", "close": 46.47, "volume": 501747.0}, {"date": "2018-01-03", "close": 47.28, "volume": 508854.0}, {"date": "2018-01-04", "close": 48.02, "volume": 396819.0}, {"date": "2018-01-05", "close": 48.44, "volume": 427877.0}, {"date": "2018-01-08", "close": 49.39, "volume": 550737.0}, {"date": "2018-01-09", "close": 49.41, "volume": 800435.0}, {"date": "2018-01-10", "close": 48.81, "volume": 335390.0}, {"date": "2018-01-11", "close": 48.95, "volume": 236606.0}, {"date": "2018-01-12", "close": 48.92, "volume": 231741.0}, {"date": "2018-01-16", "close": 49.08, "volume": 343652.0}, {"date": "2018-01-17", "close": 48.1, "volume": 481425.0}, {"date": "2018-01-18", "close": 48.4, "volume": 290032.0}, {"date": "2018-01-19", "close": 48.21, "volume": 448073.0}, {"date": "2018-01-22", "close": 48.76, "volume": 281840.0}, {"date": "2018-01-23", "close": 49.08, "volume": 511915.0}, {"date": "2018-01-24", "close": 48.9, "volume": 375396.0}, {"date": "2018-01-25", "close": 50.33, "volume": 571229.0}, {"date": "2018-01-26", "close": 50.2, "volume": 276696.0}, {"date": "2018-01-29", "close": 51.83, "volume": 453840.0}, {"date": "2018-01-30", "close": 51.1, "volume": 271710.0}, {"date": "2018-01-31", "close": 50.62, "volume": 302954.0}, {"date": "2018-02-01", "close": 50.41, "volume": 361097.0}, {"date": "2018-02-02", "close": 49.85, "volume": 250737.0}, {"date": "2018-02-05", "close": 50.2, "volume": 523751.0}, {"date": "2018-02-06", "close": 51.45, "volume": 632676.0}, {"date": "2018-02-07", "close": 49.93, "volume": 1700040.0}, {"date": "2018-02-08", "close": 50.99, "volume": 878986.0}, {"date": "2018-02-09", "close": 51.29, "volume": 456037.0}, {"date": "2018-02-12", "close": 52.65, "volume": 979509.0}, {"date": "2018-02-13", "close": 53.36, "volume": 786638.0}, {"date": "2018-02-14", "close": 54.69, "volume": 830244.0}, {"date": "2018-02-15", "close": 54.71, "volume": 522351.0}, {"date": "2018-02-16", "close": 54.86, "volume": 557290.0}, {"date": "2018-02-20", "close": 55.92, "volume": 1101881.0}, {"date": "2018-02-21", "close": 56.71, "volume": 988640.0}, {"date": "2018-02-22", "close": 50.74, "volume": 1267600.0}, {"date": "2018-02-23", "close": 52.505, "volume": 1727136.0}, {"date": "2018-02-26", "close": 54.99, "volume": 870140.0}, {"date": "2018-02-27", "close": 56.25, "volume": 884087.0}, {"date": "2018-02-28", "close": 57.58, "volume": 1211182.0}, {"date": "2018-03-01", "close": 54.0, "volume": 832635.0}, {"date": "2018-03-02", "close": 55.35, "volume": 481308.0}, {"date": "2018-03-05", "close": 57.71, "volume": 640275.0}, {"date": "2018-03-06", "close": 58.01, "volume": 325496.0}, {"date": "2018-03-07", "close": 58.55, "volume": 416035.0}, {"date": "2018-03-08", "close": 59.02, "volume": 372491.0}, {"date": "2018-03-09", "close": 59.56, "volume": 564163.0}, {"date": "2018-03-12", "close": 59.18, "volume": 541284.0}, {"date": "2018-03-13", "close": 58.87, "volume": 325006.0}, {"date": "2018-03-14", "close": 59.98, "volume": 458111.0}, {"date": "2018-03-15", "close": 59.23, "volume": 437433.0}, {"date": "2018-03-16", "close": 59.39, "volume": 749927.0}, {"date": "2018-03-19", "close": 57.9, "volume": 858575.0}, {"date": "2018-03-20", "close": 64.54, "volume": 2891538.0}, {"date": "2018-03-21", "close": 65.46, "volume": 1302046.0}, {"date": "2018-03-22", "close": 66.82, "volume": 2172083.0}, {"date": "2018-03-23", "close": 63.36, "volume": 1581408.0}, {"date": "2018-03-26", "close": 63.5, "volume": 924912.0}, {"date": "2018-03-27", "close": 61.72, "volume": 636577.0}, {"date": "2018-03-28", "close": 60.48, "volume": 698279.0}, {"date": "2018-03-29", "close": 60.54, "volume": 699655.0}, {"date": "2018-04-02", "close": 60.39, "volume": 669649.0}, {"date": "2018-04-03", "close": 62.41, "volume": 606312.0}, {"date": "2018-04-04", "close": 63.11, "volume": 619812.0}, {"date": "2018-04-05", "close": 63.62, "volume": 470815.0}, {"date": "2018-04-06", "close": 62.82, "volume": 415176.0}, {"date": "2018-04-09", "close": 63.07, "volume": 355257.0}, {"date": "2018-04-10", "close": 63.83, "volume": 298594.0}, {"date": "2018-04-11", "close": 63.43, "volume": 314181.0}, {"date": "2018-04-12", "close": 64.24, "volume": 420969.0}, {"date": "2018-04-13", "close": 63.48, "volume": 243420.0}, {"date": "2018-04-16", "close": 64.2, "volume": 475606.0}, {"date": "2018-04-17", "close": 65.91, "volume": 599979.0}, {"date": "2018-04-18", "close": 66.09, "volume": 410876.0}, {"date": "2018-04-19", "close": 66.19, "volume": 412042.0}, {"date": "2018-04-20", "close": 65.32, "volume": 344740.0}, {"date": "2018-04-23", "close": 66.32, "volume": 484344.0}, {"date": "2018-04-24", "close": 65.11, "volume": 261545.0}, {"date": "2018-04-25", "close": 65.56, "volume": 203552.0}, {"date": "2018-04-26", "close": 66.5, "volume": 282037.0}, {"date": "2018-04-27", "close": 66.74, "volume": 431166.0}, {"date": "2018-04-30", "close": 65.67, "volume": 409113.0}, {"date": "2018-05-01", "close": 66.03, "volume": 361089.0}, {"date": "2018-05-02", "close": 67.28, "volume": 628979.0}, {"date": "2018-05-03", "close": 67.92, "volume": 496987.0}, {"date": "2018-05-04", "close": 69.34, "volume": 629552.0}, {"date": "2018-05-07", "close": 69.3, "volume": 438024.0}, {"date": "2018-05-08", "close": 69.92, "volume": 505086.0}, {"date": "2018-05-09", "close": 70.46, "volume": 353977.0}, {"date": "2018-05-10", "close": 70.24, "volume": 566759.0}, {"date": "2018-05-11", "close": 71.48, "volume": 299410.0}, {"date": "2018-05-14", "close": 70.85, "volume": 387857.0}, {"date": "2018-05-15", "close": 71.28, "volume": 294600.0}, {"date": "2018-05-16", "close": 71.69, "volume": 351553.0}, {"date": "2018-05-17", "close": 72.24, "volume": 388256.0}, {"date": "2018-05-18", "close": 73.72, "volume": 473136.0}, {"date": "2018-05-21", "close": 74.35, "volume": 400958.0}, {"date": "2018-05-22", "close": 74.86, "volume": 388850.0}, {"date": "2018-05-23", "close": 75.84, "volume": 554305.0}, {"date": "2018-05-24", "close": 75.71, "volume": 365231.0}, {"date": "2018-05-25", "close": 76.94, "volume": 300377.0}, {"date": "2018-05-29", "close": 76.76, "volume": 524761.0}, {"date": "2018-05-30", "close": 78.0, "volume": 447024.0}, {"date": "2018-05-31", "close": 74.31, "volume": 938901.0}, {"date": "2018-06-01", "close": 76.09, "volume": 863325.0}, {"date": "2018-06-04", "close": 76.36, "volume": 1078589.0}, {"date": "2018-06-05", "close": 79.74, "volume": 1411766.0}, {"date": "2018-06-06", "close": 80.41, "volume": 707169.0}, {"date": "2018-06-07", "close": 76.82, "volume": 842721.0}, {"date": "2018-06-08", "close": 79.57, "volume": 750221.0}, {"date": "2018-06-11", "close": 78.56, "volume": 430144.0}, {"date": "2018-06-12", "close": 79.98, "volume": 713338.0}, {"date": "2018-06-13", "close": 79.89, "volume": 539049.0}, {"date": "2018-06-14", "close": 80.18, "volume": 617652.0}, {"date": "2018-06-15", "close": 81.01, "volume": 726887.0}, {"date": "2018-06-18", "close": 81.76, "volume": 439169.0}, {"date": "2018-06-19", "close": 81.46, "volume": 381273.0}, {"date": "2018-06-20", "close": 81.36, "volume": 447159.0}, {"date": "2018-06-21", "close": 80.46, "volume": 299375.0}, {"date": "2018-06-22", "close": 80.63, "volume": 1072225.0}, {"date": "2018-06-25", "close": 76.82, "volume": 679306.0}, {"date": "2018-06-26", "close": 77.09, "volume": 499520.0}, {"date": "2018-06-27", "close": 74.21, "volume": 718029.0}, {"date": "2018-06-28", "close": 77.05, "volume": 743634.0}, {"date": "2018-06-29", "close": 75.1, "volume": 541140.0}, {"date": "2018-07-02", "close": 77.07, "volume": 635328.0}, {"date": "2018-07-03", "close": 76.94, "volume": 344192.0}, {"date": "2018-07-05", "close": 77.8, "volume": 363440.0}, {"date": "2018-07-06", "close": 78.55, "volume": 353673.0}, {"date": "2018-07-09", "close": 79.99, "volume": 461905.0}, {"date": "2018-07-10", "close": 79.65, "volume": 372705.0}, {"date": "2018-07-11", "close": 79.75, "volume": 207348.0}, {"date": "2018-07-12", "close": 79.96, "volume": 378726.0}, {"date": "2018-07-13", "close": 80.23, "volume": 317175.0}, {"date": "2018-07-16", "close": 80.18, "volume": 201262.0}, {"date": "2018-07-17", "close": 81.4, "volume": 298906.0}, {"date": "2018-07-18", "close": 81.51, "volume": 204306.0}, {"date": "2018-07-19", "close": 81.98, "volume": 360140.0}, {"date": "2018-07-20", "close": 82.34, "volume": 258408.0}, {"date": "2018-07-23", "close": 82.47, "volume": 308357.0}, {"date": "2018-07-24", "close": 79.85, "volume": 362300.0}, {"date": "2018-07-25", "close": 82.28, "volume": 283034.0}, {"date": "2018-07-26", "close": 82.56, "volume": 216876.0}, {"date": "2018-07-27", "close": 76.4, "volume": 522889.0}, {"date": "2018-07-30", "close": 74.12, "volume": 568514.0}, {"date": "2018-07-31", "close": 75.5, "volume": 490033.0}, {"date": "2018-08-01", "close": 77.12, "volume": 268416.0}, {"date": "2018-08-02", "close": 78.66, "volume": 281349.0}, {"date": "2018-08-03", "close": 78.31, "volume": 164680.0}, {"date": "2018-08-06", "close": 79.91, "volume": 227251.0}, {"date": "2018-08-07", "close": 80.85, "volume": 192429.0}, {"date": "2018-08-08", "close": 81.77, "volume": 195367.0}, {"date": "2018-08-09", "close": 82.11, "volume": 212385.0}, {"date": "2018-08-10", "close": 82.48, "volume": 241103.0}, {"date": "2018-08-13", "close": 82.39, "volume": 180041.0}, {"date": "2018-08-14", "close": 84.83, "volume": 371390.0}, {"date": "2018-08-15", "close": 85.4, "volume": 371013.0}, {"date": "2018-08-16", "close": 86.86, "volume": 521116.0}, {"date": "2018-08-17", "close": 87.05, "volume": 271206.0}, {"date": "2018-08-20", "close": 86.33, "volume": 340366.0}, {"date": "2018-08-21", "close": 87.29, "volume": 412162.0}, {"date": "2018-08-22", "close": 87.19, "volume": 307841.0}, {"date": "2018-08-23", "close": 87.37, "volume": 363911.0}, {"date": "2018-08-24", "close": 88.24, "volume": 559210.0}, {"date": "2018-08-27", "close": 90.99, "volume": 557486.0}, {"date": "2018-08-28", "close": 92.26, "volume": 466390.0}, {"date": "2018-08-29", "close": 92.62, "volume": 413969.0}, {"date": "2018-08-30", "close": 92.55, "volume": 412315.0}, {"date": "2018-08-31", "close": 94.21, "volume": 446229.0}, {"date": "2018-09-04", "close": 94.47, "volume": 941981.0}, {"date": "2018-09-05", "close": 96.92, "volume": 1149102.0}, {"date": "2018-09-06", "close": 95.42, "volume": 701310.0}, {"date": "2018-09-07", "close": 97.07, "volume": 601973.0}, {"date": "2018-09-10", "close": 96.59, "volume": 446389.0}, {"date": "2018-09-11", "close": 97.32, "volume": 357659.0}, {"date": "2018-09-12", "close": 94.51, "volume": 1098871.0}, {"date": "2018-09-13", "close": 94.31, "volume": 742774.0}, {"date": "2018-09-14", "close": 94.7, "volume": 12312820.0}, {"date": "2018-09-17", "close": 91.6, "volume": 704792.0}, {"date": "2018-09-18", "close": 92.46, "volume": 849822.0}, {"date": "2018-09-19", "close": 92.36, "volume": 634631.0}, {"date": "2018-09-20", "close": 93.05, "volume": 502991.0}, {"date": "2018-09-21", "close": 92.46, "volume": 1201281.0}, {"date": "2018-09-24", "close": 92.29, "volume": 490159.0}, {"date": "2018-09-25", "close": 93.32, "volume": 1049611.0}, {"date": "2018-09-26", "close": 93.28, "volume": 678088.0}, {"date": "2018-09-27", "close": 93.4, "volume": 312691.0}, {"date": "2018-09-28", "close": 94.41, "volume": 479278.0}, {"date": "2018-10-01", "close": 92.32, "volume": 434332.0}, {"date": "2018-10-02", "close": 92.04, "volume": 420082.0}, {"date": "2018-10-03", "close": 93.44, "volume": 416862.0}, {"date": "2018-10-04", "close": 90.57, "volume": 464162.0}, {"date": "2018-10-05", "close": 89.49, "volume": 616624.0}, {"date": "2018-10-08", "close": 88.02, "volume": 580122.0}, {"date": "2018-10-09", "close": 88.71, "volume": 618536.0}, {"date": "2018-10-10", "close": 84.76, "volume": 829670.0}, {"date": "2018-10-11", "close": 82.83, "volume": 685238.0}, {"date": "2018-10-12", "close": 83.48, "volume": 760652.0}, {"date": "2018-10-15", "close": 82.63, "volume": 428320.0}, {"date": "2018-10-16", "close": 86.45, "volume": 725879.0}, {"date": "2018-10-17", "close": 86.44, "volume": 417435.0}, {"date": "2018-10-18", "close": 87.52, "volume": 645205.0}, {"date": "2018-10-19", "close": 86.92, "volume": 534759.0}, {"date": "2018-10-22", "close": 87.5, "volume": 301252.0}, {"date": "2018-10-23", "close": 85.84, "volume": 473372.0}, {"date": "2018-10-24", "close": 80.67, "volume": 439184.0}, {"date": "2018-10-25", "close": 85.33, "volume": 673612.0}, {"date": "2018-10-26", "close": 85.31, "volume": 801035.0}, {"date": "2018-10-29", "close": 84.93, "volume": 781997.0}, {"date": "2018-10-30", "close": 87.52, "volume": 649164.0}, {"date": "2018-10-31", "close": 91.8, "volume": 1567689.0}, {"date": "2018-11-01", "close": 94.74, "volume": 1058115.0}, {"date": "2018-11-02", "close": 94.01, "volume": 1065342.0}, {"date": "2018-11-05", "close": 95.44, "volume": 713512.0}, {"date": "2018-11-06", "close": 95.38, "volume": 513878.0}, {"date": "2018-11-07", "close": 100.44, "volume": 1069995.0}, {"date": "2018-11-08", "close": 98.8, "volume": 676731.0}, {"date": "2018-11-09", "close": 97.03, "volume": 611919.0}, {"date": "2018-11-12", "close": 91.34, "volume": 718003.0}, {"date": "2018-11-13", "close": 88.99, "volume": 686140.0}, {"date": "2018-11-14", "close": 84.39, "volume": 1368110.0}, {"date": "2018-11-15", "close": 84.55, "volume": 697644.0}, {"date": "2018-11-16", "close": 85.3, "volume": 664291.0}, {"date": "2018-11-19", "close": 76.39, "volume": 1105311.0}, {"date": "2018-11-20", "close": 76.25, "volume": 736366.0}, {"date": "2018-11-21", "close": 76.68, "volume": 353446.0}, {"date": "2018-11-23", "close": 77.38, "volume": 527205.0}, {"date": "2018-11-26", "close": 80.63, "volume": 459567.0}, {"date": "2018-11-27", "close": 80.51, "volume": 518864.0}, {"date": "2018-11-28", "close": 85.1, "volume": 692647.0}, {"date": "2018-11-29", "close": 87.29, "volume": 587974.0}, {"date": "2018-11-30", "close": 88.69, "volume": 1010526.0}, {"date": "2018-12-03", "close": 89.71, "volume": 1032353.0}, {"date": "2018-12-04", "close": 83.6, "volume": 993418.0}, {"date": "2018-12-06", "close": 74.03, "volume": 2926642.0}, {"date": "2018-12-07", "close": 68.38, "volume": 2335719.0}, {"date": "2018-12-10", "close": 67.67, "volume": 1127218.0}, {"date": "2018-12-11", "close": 67.79, "volume": 811435.0}, {"date": "2018-12-12", "close": 69.69, "volume": 654108.0}, {"date": "2018-12-13", "close": 65.72, "volume": 903163.0}, {"date": "2018-12-14", "close": 62.09, "volume": 1380061.0}, {"date": "2018-12-17", "close": 59.63, "volume": 1648852.0}, {"date": "2018-12-18", "close": 61.95, "volume": 1154513.0}, {"date": "2018-12-19", "close": 61.13, "volume": 912942.0}, {"date": "2018-12-20", "close": 58.77, "volume": 1165256.0}, {"date": "2018-12-21", "close": 55.33, "volume": 1461838.0}, {"date": "2018-12-24", "close": 54.39, "volume": 466037.0}, {"date": "2018-12-26", "close": 58.4, "volume": 515748.0}, {"date": "2018-12-27", "close": 58.45, "volume": 624460.0}, {"date": "2018-12-28", "close": 58.09, "volume": 550759.0}, {"date": "2018-12-31", "close": 59.65, "volume": 530823.0}, {"date": "2019-01-02", "close": 59.11, "volume": 670798.0}, {"date": "2019-01-03", "close": 54.9, "volume": 788270.0}, {"date": "2019-01-04", "close": 58.0, "volume": 662578.0}, {"date": "2019-01-07", "close": 53.49, "volume": 2062349.0}, {"date": "2019-01-08", "close": 52.86, "volume": 2518856.0}, {"date": "2019-01-09", "close": 53.86, "volume": 1285178.0}, {"date": "2019-01-10", "close": 56.03, "volume": 1359703.0}, {"date": "2019-01-11", "close": 55.51, "volume": 845023.0}, {"date": "2019-01-14", "close": 55.92, "volume": 753088.0}, {"date": "2019-01-15", "close": 56.42, "volume": 486463.0}, {"date": "2019-01-16", "close": 57.96, "volume": 757514.0}, {"date": "2019-01-17", "close": 58.18, "volume": 581461.0}, {"date": "2019-01-18", "close": 61.22, "volume": 1758473.0}, {"date": "2019-01-22", "close": 60.46, "volume": 1233428.0}, {"date": "2019-01-23", "close": 61.19, "volume": 947438.0}, {"date": "2019-01-24", "close": 62.62, "volume": 676298.0}, {"date": "2019-01-25", "close": 64.24, "volume": 853762.0}, {"date": "2019-01-28", "close": 63.22, "volume": 748017.0}, {"date": "2019-01-29", "close": 61.84, "volume": 531327.0}, {"date": "2019-01-30", "close": 63.25, "volume": 702145.0}, {"date": "2019-01-31", "close": 62.34, "volume": 800170.0}, {"date": "2019-02-01", "close": 63.64, "volume": 492148.0}, {"date": "2019-02-04", "close": 64.08, "volume": 490559.0}, {"date": "2019-02-05", "close": 65.01, "volume": 545610.0}, {"date": "2019-02-06", "close": 66.45, "volume": 1184307.0}, {"date": "2019-02-07", "close": 72.17, "volume": 2491263.0}, {"date": "2019-02-08", "close": 71.66, "volume": 1186012.0}, {"date": "2019-02-11", "close": 72.51, "volume": 554370.0}, {"date": "2019-02-12", "close": 72.9, "volume": 572305.0}, {"date": "2019-02-13", "close": 74.91, "volume": 803902.0}, {"date": "2019-02-14", "close": 75.78, "volume": 1043044.0}, {"date": "2019-02-15", "close": 77.1, "volume": 461544.0}, {"date": "2019-02-19", "close": 77.74, "volume": 337440.0}, {"date": "2019-02-20", "close": 80.01, "volume": 680616.0}, {"date": "2019-02-21", "close": 79.37, "volume": 1274419.0}, {"date": "2019-02-22", "close": 80.39, "volume": 785776.0}, {"date": "2019-02-25", "close": 81.61, "volume": 517501.0}, {"date": "2019-02-26", "close": 79.42, "volume": 745235.0}, {"date": "2019-02-27", "close": 81.07, "volume": 591952.0}, {"date": "2019-02-28", "close": 80.48, "volume": 510690.0}, {"date": "2019-03-01", "close": 83.28, "volume": 660934.0}, {"date": "2019-03-04", "close": 78.85, "volume": 1089301.0}, {"date": "2019-03-05", "close": 79.37, "volume": 655489.0}, {"date": "2019-03-06", "close": 75.64, "volume": 813832.0}, {"date": "2019-03-07", "close": 75.06, "volume": 603389.0}, {"date": "2019-03-08", "close": 74.84, "volume": 687262.0}, {"date": "2019-03-11", "close": 78.05, "volume": 594758.0}, {"date": "2019-03-12", "close": 79.68, "volume": 465854.0}, {"date": "2019-03-13", "close": 80.73, "volume": 548876.0}, {"date": "2019-03-14", "close": 81.7, "volume": 704565.0}, {"date": "2019-03-15", "close": 82.16, "volume": 1082377.0}, {"date": "2019-03-18", "close": 82.87, "volume": 1090096.0}, {"date": "2019-03-19", "close": 84.51, "volume": 1507969.0}, {"date": "2019-03-20", "close": 79.63, "volume": 976485.0}, {"date": "2019-03-21", "close": 82.73, "volume": 935320.0}, {"date": "2019-03-22", "close": 73.78, "volume": 1526513.0}, {"date": "2019-03-25", "close": 73.57, "volume": 716816.0}, {"date": "2019-03-26", "close": 73.61, "volume": 550280.0}, {"date": "2019-03-27", "close": 72.64, "volume": 678806.0}, {"date": "2019-03-28", "close": 72.85, "volume": 629207.0}, {"date": "2019-03-29", "close": 73.98, "volume": 837856.0}, {"date": "2019-04-01", "close": 74.3, "volume": 603165.0}, {"date": "2019-04-02", "close": 74.45, "volume": 520452.0}, {"date": "2019-04-03", "close": 75.0, "volume": 846298.0}, {"date": "2019-04-04", "close": 76.14, "volume": 687272.0}, {"date": "2019-04-05", "close": 77.73, "volume": 611321.0}, {"date": "2019-04-08", "close": 77.15, "volume": 427409.0}, {"date": "2019-04-09", "close": 77.02, "volume": 603215.0}, {"date": "2019-04-10", "close": 78.3, "volume": 392418.0}, {"date": "2019-04-11", "close": 75.9, "volume": 393477.0}, {"date": "2019-04-12", "close": 73.74, "volume": 549033.0}, {"date": "2019-04-15", "close": 75.09, "volume": 441111.0}, {"date": "2019-04-16", "close": 70.87, "volume": 984496.0}, {"date": "2019-04-17", "close": 62.59, "volume": 3713711.0}, {"date": "2019-04-18", "close": 64.69, "volume": 1128001.0}, {"date": "2019-04-22", "close": 66.08, "volume": 1032578.0}, {"date": "2019-04-23", "close": 69.02, "volume": 908075.0}, {"date": "2019-04-24", "close": 70.58, "volume": 677099.0}, {"date": "2019-04-25", "close": 69.56, "volume": 418158.0}, {"date": "2019-04-26", "close": 72.59, "volume": 674122.0}, {"date": "2019-04-29", "close": 72.93, "volume": 732657.0}, {"date": "2019-04-30", "close": 67.75, "volume": 2270567.0}, {"date": "2019-05-01", "close": 69.32, "volume": 1344977.0}, {"date": "2019-05-02", "close": 69.5, "volume": 865816.0}, {"date": "2019-05-03", "close": 71.26, "volume": 779376.0}, {"date": "2019-05-06", "close": 70.3, "volume": 829100.0}, {"date": "2019-05-07", "close": 70.01, "volume": 706065.0}, {"date": "2019-05-08", "close": 70.96, "volume": 751887.0}, {"date": "2019-05-09", "close": 69.76, "volume": 591548.0}, {"date": "2019-05-10", "close": 69.48, "volume": 716271.0}, {"date": "2019-05-13", "close": 67.7, "volume": 634795.0}, {"date": "2019-05-14", "close": 69.34, "volume": 472293.0}, {"date": "2019-05-15", "close": 69.36, "volume": 524599.0}, {"date": "2019-05-16", "close": 69.64, "volume": 515389.0}, {"date": "2019-05-17", "close": 68.45, "volume": 426913.0}, {"date": "2019-05-20", "close": 68.93, "volume": 661268.0}, {"date": "2019-05-21", "close": 70.23, "volume": 735104.0}, {"date": "2019-05-22", "close": 69.9, "volume": 800787.0}, {"date": "2019-05-23", "close": 67.85, "volume": 444122.0}, {"date": "2019-05-24", "close": 69.11, "volume": 783759.0}, {"date": "2019-05-28", "close": 68.45, "volume": 415560.0}, {"date": "2019-05-29", "close": 67.14, "volume": 528902.0}, {"date": "2019-05-30", "close": 67.35, "volume": 546851.0}, {"date": "2019-05-31", "close": 65.36, "volume": 610923.0}, {"date": "2019-06-03", "close": 62.93, "volume": 1125000.0}, {"date": "2019-06-04", "close": 65.54, "volume": 944069.0}, {"date": "2019-06-05", "close": 63.98, "volume": 1824429.0}, {"date": "2019-06-06", "close": 65.69, "volume": 3691586.0}, {"date": "2019-06-07", "close": 66.68, "volume": 1884578.0}, {"date": "2019-06-10", "close": 68.69, "volume": 1401229.0}, {"date": "2019-06-11", "close": 69.9, "volume": 1033771.0}, {"date": "2019-06-12", "close": 69.01, "volume": 963047.0}, {"date": "2019-06-13", "close": 71.54, "volume": 713239.0}, {"date": "2019-06-14", "close": 69.95, "volume": 656020.0}, {"date": "2019-06-17", "close": 70.71, "volume": 483117.0}, {"date": "2019-06-18", "close": 69.64, "volume": 575162.0}, {"date": "2019-06-19", "close": 71.03, "volume": 538922.0}, {"date": "2019-06-20", "close": 67.65, "volume": 1409363.0}, {"date": "2019-06-21", "close": 67.24, "volume": 1282315.0}, {"date": "2019-06-24", "close": 66.56, "volume": 608784.0}, {"date": "2019-06-25", "close": 64.69, "volume": 754377.0}, {"date": "2019-06-26", "close": 62.18, "volume": 1289321.0}, {"date": "2019-06-27", "close": 65.27, "volume": 1733912.0}, {"date": "2019-06-28", "close": 65.4, "volume": 2613035.0}, {"date": "2019-07-01", "close": 64.25, "volume": 1052301.0}, {"date": "2019-07-02", "close": 62.51, "volume": 1018806.0}, {"date": "2019-07-03", "close": 62.69, "volume": 485159.0}, {"date": "2019-07-05", "close": 64.65, "volume": 623398.0}, {"date": "2019-07-08", "close": 63.29, "volume": 781713.0}, {"date": "2019-07-09", "close": 63.24, "volume": 1651502.0}, {"date": "2019-07-10", "close": 67.46, "volume": 9490576.0}, {"date": "2019-07-11", "close": 68.65, "volume": 1758298.0}, {"date": "2019-07-12", "close": 71.67, "volume": 2595335.0}, {"date": "2019-07-15", "close": 70.36, "volume": 1138585.0}, {"date": "2019-07-16", "close": 72.65, "volume": 1246919.0}, {"date": "2019-07-17", "close": 75.36, "volume": 1367160.0}, {"date": "2019-07-18", "close": 76.43, "volume": 1114542.0}, {"date": "2019-07-19", "close": 79.18, "volume": 1863544.0}, {"date": "2019-07-22", "close": 79.97, "volume": 771544.0}, {"date": "2019-07-23", "close": 79.67, "volume": 613766.0}, {"date": "2019-07-24", "close": 81.7, "volume": 618069.0}, {"date": "2019-07-25", "close": 80.1, "volume": 834919.0}, {"date": "2019-07-26", "close": 81.54, "volume": 436478.0}, {"date": "2019-07-29", "close": 81.16, "volume": 682575.0}, {"date": "2019-07-30", "close": 81.91, "volume": 485863.0}, {"date": "2019-07-31", "close": 81.98, "volume": 852906.0}, {"date": "2019-08-01", "close": 81.33, "volume": 736513.0}, {"date": "2019-08-02", "close": 78.91, "volume": 575101.0}, {"date": "2019-08-05", "close": 75.95, "volume": 738088.0}, {"date": "2019-08-06", "close": 77.9, "volume": 434359.0}, {"date": "2019-08-07", "close": 77.8, "volume": 572985.0}, {"date": "2019-08-08", "close": 79.85, "volume": 572150.0}, {"date": "2019-08-09", "close": 72.72, "volume": 1660917.0}, {"date": "2019-08-12", "close": 67.55, "volume": 1304241.0}, {"date": "2019-08-13", "close": 68.5, "volume": 1183420.0}, {"date": "2019-08-14", "close": 63.19, "volume": 1162857.0}, {"date": "2019-08-15", "close": 61.22, "volume": 870155.0}, {"date": "2019-08-16", "close": 62.74, "volume": 827742.0}, {"date": "2019-08-19", "close": 61.0, "volume": 1002855.0}, {"date": "2019-08-20", "close": 60.69, "volume": 899358.0}, {"date": "2019-08-21", "close": 61.31, "volume": 641642.0}, {"date": "2019-08-22", "close": 60.66, "volume": 838700.0}, {"date": "2019-08-23", "close": 58.53, "volume": 807374.0}, {"date": "2019-08-26", "close": 58.62, "volume": 669825.0}, {"date": "2019-08-27", "close": 57.26, "volume": 598930.0}, {"date": "2019-08-28", "close": 58.05, "volume": 635786.0}, {"date": "2019-08-29", "close": 59.04, "volume": 600518.0}, {"date": "2019-08-30", "close": 59.36, "volume": 629587.0}, {"date": "2019-09-03", "close": 58.11, "volume": 1531696.0}, {"date": "2019-09-04", "close": 55.76, "volume": 4345529.0}, {"date": "2019-09-05", "close": 57.89, "volume": 1580002.0}, {"date": "2019-09-06", "close": 55.62, "volume": 846099.0}, {"date": "2019-09-09", "close": 58.12, "volume": 1339609.0}, {"date": "2019-09-10", "close": 59.94, "volume": 1143926.0}, {"date": "2019-09-11", "close": 58.61, "volume": 1067600.0}, {"date": "2019-09-12", "close": 57.78, "volume": 869547.0}, {"date": "2019-09-13", "close": 60.45, "volume": 1035821.0}, {"date": "2019-09-16", "close": 62.05, "volume": 1070629.0}, {"date": "2019-09-17", "close": 61.77, "volume": 1244404.0}, {"date": "2019-09-18", "close": 61.3, "volume": 949402.0}, {"date": "2019-09-19", "close": 61.79, "volume": 647013.0}, {"date": "2019-09-20", "close": 60.89, "volume": 1002260.0}, {"date": "2019-09-23", "close": 61.47, "volume": 543594.0}, {"date": "2019-09-24", "close": 56.92, "volume": 1166841.0}, {"date": "2019-09-25", "close": 57.62, "volume": 988121.0}, {"date": "2019-09-26", "close": 56.4, "volume": 592464.0}, {"date": "2019-09-27", "close": 55.4, "volume": 504682.0}, {"date": "2019-09-30", "close": 57.145, "volume": 840487.0}, {"date": "2019-10-01", "close": 55.58, "volume": 765798.0}, {"date": "2019-10-02", "close": 52.8, "volume": 1268337.0}, {"date": "2019-10-03", "close": 54.53, "volume": 783998.0}, {"date": "2019-10-04", "close": 54.54, "volume": 493637.0}, {"date": "2019-10-07", "close": 53.86, "volume": 431523.0}, {"date": "2019-10-08", "close": 52.49, "volume": 407889.0}, {"date": "2019-10-09", "close": 52.56, "volume": 401171.0}, {"date": "2019-10-10", "close": 51.99, "volume": 601372.0}, {"date": "2019-10-11", "close": 54.24, "volume": 784596.0}, {"date": "2019-10-14", "close": 53.51, "volume": 414192.0}, {"date": "2019-10-15", "close": 56.0, "volume": 621917.0}, {"date": "2019-10-16", "close": 55.75, "volume": 487730.0}, {"date": "2019-10-17", "close": 57.25, "volume": 480317.0}, {"date": "2019-10-18", "close": 55.98, "volume": 506977.0}, {"date": "2019-10-21", "close": 55.91, "volume": 381589.0}, {"date": "2019-10-22", "close": 56.925, "volume": 650841.0}, {"date": "2019-10-23", "close": 56.32, "volume": 425742.0}, {"date": "2019-10-24", "close": 55.63, "volume": 288247.0}, {"date": "2019-10-25", "close": 57.7, "volume": 581380.0}, {"date": "2019-10-28", "close": 59.37, "volume": 805193.0}, {"date": "2019-10-29", "close": 59.95, "volume": 624712.0}, {"date": "2019-10-30", "close": 59.04, "volume": 907402.0}, {"date": "2019-10-31", "close": 56.79, "volume": 490819.0}, {"date": "2019-11-01", "close": 58.62, "volume": 461839.0}, {"date": "2019-11-04", "close": 59.38, "volume": 388543.0}, {"date": "2019-11-05", "close": 61.11, "volume": 615249.0}, {"date": "2019-11-06", "close": 58.29, "volume": 569316.0}, {"date": "2019-11-07", "close": 61.27, "volume": 663344.0}, {"date": "2019-11-08", "close": 61.74, "volume": 542865.0}, {"date": "2019-11-11", "close": 60.73, "volume": 286181.0}, {"date": "2019-11-12", "close": 61.04, "volume": 364549.0}, {"date": "2019-11-13", "close": 60.14, "volume": 300244.0}, {"date": "2019-11-14", "close": 61.7, "volume": 443744.0}, {"date": "2019-11-15", "close": 63.8, "volume": 412435.0}, {"date": "2019-11-18", "close": 61.96, "volume": 638674.0}, {"date": "2019-11-19", "close": 61.0, "volume": 592985.0}, {"date": "2019-11-20", "close": 61.51, "volume": 592915.0}, {"date": "2019-11-21", "close": 61.36, "volume": 624758.0}, {"date": "2019-11-22", "close": 60.95, "volume": 386520.0}, {"date": "2019-11-25", "close": 63.68, "volume": 647098.0}, {"date": "2019-11-26", "close": 62.59, "volume": 583356.0}, {"date": "2019-11-27", "close": 63.07, "volume": 397271.0}, {"date": "2019-11-29", "close": 62.89, "volume": 214398.0}, {"date": "2019-12-02", "close": 61.54, "volume": 604087.0}, {"date": "2019-12-03", "close": 61.24, "volume": 828351.0}, {"date": "2019-12-04", "close": 63.32, "volume": 3270261.0}, {"date": "2019-12-05", "close": 65.54, "volume": 1274278.0}, {"date": "2019-12-06", "close": 67.43, "volume": 1280885.0}, {"date": "2019-12-09", "close": 67.04, "volume": 1098438.0}, {"date": "2019-12-10", "close": 68.73, "volume": 813468.0}, {"date": "2019-12-11", "close": 68.98, "volume": 1057903.0}, {"date": "2019-12-12", "close": 71.6, "volume": 690814.0}, {"date": "2019-12-13", "close": 71.46, "volume": 1375376.0}, {"date": "2019-12-16", "close": 72.93, "volume": 784727.0}, {"date": "2019-12-17", "close": 74.37, "volume": 895205.0}, {"date": "2019-12-18", "close": 76.14, "volume": 876472.0}, {"date": "2019-12-19", "close": 76.5, "volume": 723983.0}, {"date": "2019-12-20", "close": 73.54, "volume": 1518147.0}, {"date": "2019-12-23", "close": 74.72, "volume": 610059.0}, {"date": "2019-12-24", "close": 74.93, "volume": 304550.0}, {"date": "2019-12-26", "close": 75.4, "volume": 413079.0}, {"date": "2019-12-27", "close": 74.03, "volume": 650637.0}, {"date": "2019-12-30", "close": 73.54, "volume": 659827.0}, {"date": "2019-12-31", "close": 74.07, "volume": 588086.0}, {"date": "2020-01-02", "close": 72.25, "volume": 827396.0}, {"date": "2020-01-03", "close": 71.82, "volume": 972920.0}, {"date": "2020-01-06", "close": 72.16, "volume": 873009.0}, {"date": "2020-01-07", "close": 72.31, "volume": 500466.0}, {"date": "2020-01-08", "close": 73.33, "volume": 552338.0}, {"date": "2020-01-09", "close": 73.25, "volume": 531849.0}, {"date": "2020-01-10", "close": 73.94, "volume": 544175.0}, {"date": "2020-01-13", "close": 72.69, "volume": 1058513.0}, {"date": "2020-01-14", "close": 72.18, "volume": 547272.0}, {"date": "2020-01-15", "close": 70.97, "volume": 554609.0}, {"date": "2020-01-16", "close": 72.94, "volume": 520799.0}, {"date": "2020-01-17", "close": 73.02, "volume": 873824.0}, {"date": "2020-01-21", "close": 71.84, "volume": 627153.0}, {"date": "2020-01-22", "close": 72.86, "volume": 530462.0}, {"date": "2020-01-23", "close": 71.76, "volume": 571467.0}, {"date": "2020-01-24", "close": 70.58, "volume": 845342.0}, {"date": "2020-01-27", "close": 70.21, "volume": 831188.0}, {"date": "2020-01-28", "close": 71.99, "volume": 330915.0}, {"date": "2020-01-29", "close": 70.59, "volume": 429898.0}, {"date": "2020-01-30", "close": 68.92, "volume": 742179.0}, {"date": "2020-01-31", "close": 66.06, "volume": 2225262.0}, {"date": "2020-02-03", "close": 67.18, "volume": 724454.0}, {"date": "2020-02-04", "close": 70.02, "volume": 664498.0}, {"date": "2020-02-05", "close": 73.32, "volume": 529459.0}, {"date": "2020-02-06", "close": 72.91, "volume": 442972.0}, {"date": "2020-02-07", "close": 71.38, "volume": 291652.0}, {"date": "2020-02-10", "close": 70.56, "volume": 357539.0}, {"date": "2020-02-11", "close": 71.3, "volume": 443642.0}, {"date": "2020-02-12", "close": 74.04, "volume": 470123.0}, {"date": "2020-02-13", "close": 74.81, "volume": 672740.0}, {"date": "2020-02-14", "close": 75.84, "volume": 554453.0}, {"date": "2020-02-18", "close": 78.27, "volume": 1103618.0}, {"date": "2020-02-19", "close": 86.63, "volume": 1736162.0}, {"date": "2020-02-20", "close": 86.88, "volume": 979910.0}, {"date": "2020-02-21", "close": 87.73, "volume": 674791.0}, {"date": "2020-02-24", "close": 82.85, "volume": 1032478.0}, {"date": "2020-02-25", "close": 76.83, "volume": 1059970.0}, {"date": "2020-02-26", "close": 75.7, "volume": 632940.0}, {"date": "2020-02-27", "close": 73.94, "volume": 1011824.0}, {"date": "2020-02-28", "close": 70.99, "volume": 1360765.0}, {"date": "2020-03-02", "close": 71.53, "volume": 1139816.0}, {"date": "2020-03-03", "close": 66.37, "volume": 1295306.0}, {"date": "2020-03-04", "close": 69.29, "volume": 1245483.0}, {"date": "2020-03-05", "close": 66.49, "volume": 1023717.0}, {"date": "2020-03-06", "close": 62.84, "volume": 1216780.0}, {"date": "2020-03-09", "close": 55.02, "volume": 1323434.0}, {"date": "2020-03-10", "close": 56.62, "volume": 1597742.0}, {"date": "2020-03-11", "close": 50.32, "volume": 1187942.0}, {"date": "2020-03-12", "close": 46.9, "volume": 1976535.0}, {"date": "2020-03-13", "close": 53.99, "volume": 1137972.0}, {"date": "2020-03-16", "close": 44.15, "volume": 1785716.0}, {"date": "2020-03-17", "close": 42.02, "volume": 2755232.0}, {"date": "2020-03-18", "close": 40.54, "volume": 1520542.0}, {"date": "2020-03-19", "close": 42.97, "volume": 1691377.0}, {"date": "2020-03-20", "close": 44.31, "volume": 2077811.0}, {"date": "2020-03-23", "close": 41.93, "volume": 2588019.0}, {"date": "2020-03-24", "close": 49.9, "volume": 1221763.0}, {"date": "2020-03-25", "close": 52.88, "volume": 1151112.0}, {"date": "2020-03-26", "close": 56.42, "volume": 1020328.0}, {"date": "2020-03-27", "close": 51.91, "volume": 885587.0}, {"date": "2020-03-30", "close": 52.79, "volume": 675225.0}, {"date": "2020-03-31", "close": 50.59, "volume": 1153412.0}, {"date": "2020-04-01", "close": 43.92, "volume": 1125612.0}, {"date": "2020-04-02", "close": 43.89, "volume": 897412.0}, {"date": "2020-04-03", "close": 41.09, "volume": 618733.0}, {"date": "2020-04-06", "close": 45.0, "volume": 1944432.0}, {"date": "2020-04-07", "close": 46.0, "volume": 1470356.0}, {"date": "2020-04-08", "close": 50.85, "volume": 1400583.0}, {"date": "2020-04-09", "close": 48.89, "volume": 957981.0}, {"date": "2020-04-13", "close": 47.05, "volume": 707370.0}, {"date": "2020-04-14", "close": 48.36, "volume": 888304.0}, {"date": "2020-04-15", "close": 45.83, "volume": 873055.0}, {"date": "2020-04-16", "close": 45.35, "volume": 917721.0}, {"date": "2020-04-17", "close": 46.71, "volume": 1375749.0}, {"date": "2020-04-20", "close": 47.96, "volume": 842956.0}, {"date": "2020-04-21", "close": 46.34, "volume": 1039367.0}, {"date": "2020-04-22", "close": 48.79, "volume": 729049.0}, {"date": "2020-04-23", "close": 49.37, "volume": 967357.0}, {"date": "2020-04-24", "close": 51.34, "volume": 713529.0}, {"date": "2020-04-27", "close": 52.65, "volume": 708276.0}, {"date": "2020-04-28", "close": 55.37, "volume": 1066804.0}, {"date": "2020-04-29", "close": 59.93, "volume": 1291017.0}, {"date": "2020-04-30", "close": 56.27, "volume": 930905.0}, {"date": "2020-05-01", "close": 51.37, "volume": 994541.0}, {"date": "2020-05-04", "close": 51.62, "volume": 816623.0}, {"date": "2020-05-05", "close": 55.0, "volume": 787804.0}, {"date": "2020-05-06", "close": 55.1, "volume": 651679.0}, {"date": "2020-05-07", "close": 55.69, "volume": 467516.0}, {"date": "2020-05-08", "close": 58.22, "volume": 757127.0}, {"date": "2020-05-11", "close": 56.9, "volume": 729289.0}, {"date": "2020-05-12", "close": 52.17, "volume": 871667.0}, {"date": "2020-05-13", "close": 51.2, "volume": 703665.0}, {"date": "2020-05-14", "close": 51.46, "volume": 645605.0}, {"date": "2020-05-15", "close": 52.43, "volume": 538588.0}, {"date": "2020-05-18", "close": 57.05, "volume": 862948.0}, {"date": "2020-05-19", "close": 56.48, "volume": 614724.0}, {"date": "2020-05-20", "close": 56.52, "volume": 529489.0}, {"date": "2020-05-21", "close": 57.65, "volume": 620960.0}, {"date": "2020-05-22", "close": 56.79, "volume": 594750.0}, {"date": "2020-05-26", "close": 59.89, "volume": 736633.0}, {"date": "2020-05-27", "close": 63.23, "volume": 1049041.0}, {"date": "2020-05-28", "close": 61.54, "volume": 696848.0}, {"date": "2020-05-29", "close": 61.97, "volume": 1006418.0}, {"date": "2020-06-01", "close": 62.17, "volume": 695912.0}, {"date": "2020-06-02", "close": 62.61, "volume": 1019377.0}, {"date": "2020-06-03", "close": 58.08, "volume": 3548820.0}, {"date": "2020-06-04", "close": 58.29, "volume": 964903.0}, {"date": "2020-06-05", "close": 65.81, "volume": 1580637.0}, {"date": "2020-06-08", "close": 67.57, "volume": 1127678.0}, {"date": "2020-06-09", "close": 65.03, "volume": 614935.0}, {"date": "2020-06-10", "close": 61.79, "volume": 764786.0}, {"date": "2020-06-11", "close": 56.22, "volume": 1031042.0}, {"date": "2020-06-12", "close": 57.83, "volume": 1035355.0}, {"date": "2020-06-15", "close": 60.91, "volume": 851063.0}, {"date": "2020-06-16", "close": 62.07, "volume": 645850.0}, {"date": "2020-06-17", "close": 61.19, "volume": 505054.0}, {"date": "2020-06-18", "close": 61.24, "volume": 628010.0}, {"date": "2020-06-19", "close": 60.47, "volume": 1179009.0}, {"date": "2020-06-22", "close": 60.49, "volume": 563816.0}, {"date": "2020-06-23", "close": 62.03, "volume": 545560.0}, {"date": "2020-06-24", "close": 60.04, "volume": 495898.0}, {"date": "2020-06-25", "close": 62.05, "volume": 531789.0}, {"date": "2020-06-26", "close": 57.86, "volume": 977044.0}, {"date": "2020-06-29", "close": 58.1, "volume": 552014.0}, {"date": "2020-06-30", "close": 58.67, "volume": 737475.0}, {"date": "2020-07-01", "close": 59.44, "volume": 712053.0}, {"date": "2020-07-02", "close": 58.67, "volume": 557138.0}, {"date": "2020-07-06", "close": 60.63, "volume": 521274.0}, {"date": "2020-07-07", "close": 58.1, "volume": 601327.0}, {"date": "2020-07-08", "close": 59.21, "volume": 1335173.0}, {"date": "2020-07-09", "close": 56.05, "volume": 5370167.0}, {"date": "2020-07-10", "close": 55.75, "volume": 3322244.0}, {"date": "2020-07-13", "close": 57.91, "volume": 2676979.0}, {"date": "2020-07-14", "close": 58.82, "volume": 814599.0}, {"date": "2020-07-15", "close": 60.48, "volume": 771931.0}, {"date": "2020-07-16", "close": 58.66, "volume": 758451.0}, {"date": "2020-07-17", "close": 58.27, "volume": 418464.0}, {"date": "2020-07-20", "close": 56.47, "volume": 481717.0}, {"date": "2020-07-21", "close": 57.83, "volume": 732250.0}, {"date": "2020-07-22", "close": 56.32, "volume": 750531.0}, {"date": "2020-07-23", "close": 56.03, "volume": 682133.0}, {"date": "2020-07-24", "close": 55.29, "volume": 604047.0}, {"date": "2020-07-27", "close": 54.27, "volume": 738385.0}, {"date": "2020-07-28", "close": 52.76, "volume": 526232.0}, {"date": "2020-07-29", "close": 53.75, "volume": 571151.0}, {"date": "2020-07-30", "close": 53.28, "volume": 624990.0}, {"date": "2020-07-31", "close": 51.56, "volume": 800030.0}, {"date": "2020-08-03", "close": 51.59, "volume": 526905.0}, {"date": "2020-08-04", "close": 51.12, "volume": 645298.0}, {"date": "2020-08-05", "close": 52.19, "volume": 974796.0}, {"date": "2020-08-06", "close": 51.77, "volume": 455653.0}, {"date": "2020-08-07", "close": 51.31, "volume": 644807.0}, {"date": "2020-08-10", "close": 54.01, "volume": 625465.0}, {"date": "2020-08-11", "close": 57.53, "volume": 1107492.0}, {"date": "2020-08-12", "close": 57.5, "volume": 932684.0}, {"date": "2020-08-13", "close": 58.43, "volume": 706104.0}, {"date": "2020-08-14", "close": 57.97, "volume": 482799.0}, {"date": "2020-08-17", "close": 57.51, "volume": 293644.0}, {"date": "2020-08-18", "close": 56.89, "volume": 314307.0}, {"date": "2020-08-19", "close": 56.75, "volume": 627056.0}, {"date": "2020-08-20", "close": 54.205, "volume": 776835.0}, {"date": "2020-08-21", "close": 54.06, "volume": 571627.0}, {"date": "2020-08-24", "close": 53.55, "volume": 799027.0}, {"date": "2020-08-25", "close": 54.66, "volume": 571619.0}, {"date": "2020-08-26", "close": 53.9, "volume": 528747.0}, {"date": "2020-08-27", "close": 56.17, "volume": 795987.0}, {"date": "2020-08-28", "close": 57.63, "volume": 438478.0}, {"date": "2020-08-31", "close": 57.48, "volume": 644041.0}, {"date": "2020-09-01", "close": 59.35, "volume": 625824.0}, {"date": "2020-09-02", "close": 60.33, "volume": 739668.0}, {"date": "2020-09-03", "close": 59.17, "volume": 742451.0}, {"date": "2020-09-04", "close": 58.47, "volume": 967785.0}, {"date": "2020-09-08", "close": 59.52, "volume": 1521655.0}, {"date": "2020-09-09", "close": 61.64, "volume": 1459539.0}, {"date": "2020-09-10", "close": 55.19, "volume": 1039755.0}, {"date": "2020-09-11", "close": 51.56, "volume": 2970694.0}, {"date": "2020-09-14", "close": 54.79, "volume": 1195888.0}, {"date": "2020-09-15", "close": 51.02, "volume": 1059442.0}, {"date": "2020-09-16", "close": 51.06, "volume": 1088980.0}, {"date": "2020-09-17", "close": 50.5, "volume": 608317.0}, {"date": "2020-09-18", "close": 49.92, "volume": 1189834.0}, {"date": "2020-09-21", "close": 48.38, "volume": 789681.0}, {"date": "2020-09-22", "close": 47.8, "volume": 705814.0}, {"date": "2020-09-23", "close": 47.19, "volume": 807971.0}, {"date": "2020-09-24", "close": 46.15, "volume": 427317.0}, {"date": "2020-09-25", "close": 47.57, "volume": 989282.0}, {"date": "2020-09-28", "close": 49.52, "volume": 978318.0}, {"date": "2020-09-29", "close": 49.46, "volume": 530287.0}, {"date": "2020-09-30", "close": 51.37, "volume": 930457.0}, {"date": "2020-10-01", "close": 51.86, "volume": 717279.0}, {"date": "2020-10-02", "close": 52.18, "volume": 650712.0}, {"date": "2020-10-05", "close": 52.54, "volume": 415322.0}, {"date": "2020-10-06", "close": 52.98, "volume": 700100.0}, {"date": "2020-10-07", "close": 54.54, "volume": 625819.0}, {"date": "2020-10-08", "close": 54.82, "volume": 345180.0}, {"date": "2020-10-09", "close": 55.2, "volume": 365763.0}, {"date": "2020-10-12", "close": 56.58, "volume": 731853.0}, {"date": "2020-10-13", "close": 55.6, "volume": 701485.0}, {"date": "2020-10-14", "close": 53.97, "volume": 475065.0}, {"date": "2020-10-15", "close": 53.46, "volume": 514633.0}, {"date": "2020-10-16", "close": 54.3, "volume": 690316.0}, {"date": "2020-10-19", "close": 52.05, "volume": 702229.0}, {"date": "2020-10-20", "close": 52.42, "volume": 527289.0}, {"date": "2020-10-21", "close": 53.15, "volume": 483788.0}, {"date": "2020-10-22", "close": 55.14, "volume": 539221.0}, {"date": "2020-10-23", "close": 57.66, "volume": 754880.0}, {"date": "2020-10-26", "close": 56.36, "volume": 542321.0}, {"date": "2020-10-27", "close": 55.02, "volume": 580920.0}, {"date": "2020-10-28", "close": 52.08, "volume": 785095.0}, {"date": "2020-10-29", "close": 51.41, "volume": 824953.0}, {"date": "2020-10-30", "close": 51.49, "volume": 842278.0}, {"date": "2020-11-02", "close": 52.99, "volume": 601802.0}, {"date": "2020-11-03", "close": 55.66, "volume": 676994.0}, {"date": "2020-11-04", "close": 52.7, "volume": 1282958.0}, {"date": "2020-11-05", "close": 53.34, "volume": 820851.0}, {"date": "2020-11-06", "close": 52.91, "volume": 425433.0}, {"date": "2020-11-09", "close": 64.06, "volume": 2065495.0}, {"date": "2020-11-10", "close": 66.07, "volume": 1232622.0}, {"date": "2020-11-11", "close": 68.07, "volume": 1063966.0}, {"date": "2020-11-12", "close": 63.9, "volume": 1121714.0}, {"date": "2020-11-13", "close": 67.66, "volume": 578353.0}, {"date": "2020-11-16", "close": 67.65, "volume": 527034.0}, {"date": "2020-11-17", "close": 67.42, "volume": 465920.0}, {"date": "2020-11-18", "close": 67.64, "volume": 801582.0}, {"date": "2020-11-19", "close": 68.34, "volume": 471728.0}, {"date": "2020-11-20", "close": 69.42, "volume": 429295.0}, {"date": "2020-11-23", "close": 70.5, "volume": 524430.0}, {"date": "2020-11-24", "close": 73.73, "volume": 836979.0}, {"date": "2020-11-25", "close": 71.53, "volume": 376601.0}, {"date": "2020-11-27", "close": 72.5, "volume": 209140.0}, {"date": "2020-11-30", "close": 71.69, "volume": 833682.0}, {"date": "2020-12-01", "close": 74.4, "volume": 860794.0}, {"date": "2020-12-02", "close": 71.35, "volume": 959557.0}, {"date": "2020-12-03", "close": 70.76, "volume": 906757.0}, {"date": "2020-12-04", "close": 70.6, "volume": 1185281.0}, {"date": "2020-12-07", "close": 68.75, "volume": 1064132.0}, {"date": "2020-12-08", "close": 68.02, "volume": 1732833.0}, {"date": "2020-12-09", "close": 64.99, "volume": 836541.0}, {"date": "2020-12-10", "close": 65.35, "volume": 730296.0}, {"date": "2020-12-11", "close": 64.63, "volume": 922208.0}, {"date": "2020-12-14", "close": 65.98, "volume": 806691.0}, {"date": "2020-12-15", "close": 67.62, "volume": 1287737.0}, {"date": "2020-12-16", "close": 65.76, "volume": 819131.0}, {"date": "2020-12-17", "close": 65.51, "volume": 772183.0}, {"date": "2020-12-18", "close": 65.26, "volume": 1297267.0}, {"date": "2020-12-21", "close": 66.49, "volume": 932666.0}, {"date": "2020-12-22", "close": 68.0, "volume": 1384189.0}, {"date": "2020-12-23", "close": 68.8, "volume": 787750.0}, {"date": "2020-12-24", "close": 68.33, "volume": 212664.0}, {"date": "2020-12-28", "close": 69.23, "volume": 682194.0}, {"date": "2020-12-29", "close": 69.11, "volume": 400353.0}, {"date": "2020-12-30", "close": 69.47, "volume": 616413.0}, {"date": "2020-12-31", "close": 69.71, "volume": 412227.0}, {"date": "2021-01-04", "close": 68.91, "volume": 587848.0}, {"date": "2021-01-05", "close": 70.75, "volume": 791698.0}, {"date": "2021-01-06", "close": 76.32, "volume": 1376701.0}, {"date": "2021-01-07", "close": 77.93, "volume": 692931.0}, {"date": "2021-01-08", "close": 75.27, "volume": 813158.0}, {"date": "2021-01-11", "close": 73.99, "volume": 667696.0}, {"date": "2021-01-12", "close": 76.03, "volume": 414022.0}, {"date": "2021-01-13", "close": 75.64, "volume": 376033.0}, {"date": "2021-01-14", "close": 78.1, "volume": 516734.0}, {"date": "2021-01-15", "close": 76.61, "volume": 889277.0}, {"date": "2021-01-19", "close": 81.36, "volume": 1273064.0}, {"date": "2021-01-20", "close": 81.6, "volume": 759169.0}, {"date": "2021-01-21", "close": 85.0, "volume": 928859.0}, {"date": "2021-01-22", "close": 85.36, "volume": 725327.0}, {"date": "2021-01-25", "close": 84.79, "volume": 1355365.0}, {"date": "2021-01-26", "close": 91.01, "volume": 1772046.0}, {"date": "2021-01-27", "close": 90.23, "volume": 1811933.0}, {"date": "2021-01-28", "close": 83.25, "volume": 1168773.0}, {"date": "2021-01-29", "close": 83.55, "volume": 802363.0}, {"date": "2021-02-01", "close": 83.85, "volume": 451409.0}, {"date": "2021-02-02", "close": 81.0, "volume": 745367.0}, {"date": "2021-02-03", "close": 78.31, "volume": 896953.0}, {"date": "2021-02-04", "close": 82.64, "volume": 1145408.0}, {"date": "2021-02-05", "close": 84.84, "volume": 577216.0}, {"date": "2021-02-08", "close": 86.19, "volume": 627636.0}, {"date": "2021-02-09", "close": 85.34, "volume": 902881.0}, {"date": "2021-02-10", "close": 86.21, "volume": 815118.0}, {"date": "2021-02-11", "close": 85.39, "volume": 517238.0}, {"date": "2021-02-12", "close": 85.13, "volume": 540698.0}, {"date": "2021-02-16", "close": 85.4, "volume": 842735.0}, {"date": "2021-02-17", "close": 80.3, "volume": 4105336.0}, {"date": "2021-02-18", "close": 77.97, "volume": 3184681.0}, {"date": "2021-02-19", "close": 79.33, "volume": 1674343.0}, {"date": "2021-02-22", "close": 79.07, "volume": 632365.0}, {"date": "2021-02-23", "close": 80.75, "volume": 830068.0}, {"date": "2021-02-24", "close": 83.84, "volume": 1071715.0}, {"date": "2021-02-25", "close": 83.59, "volume": 670211.0}, {"date": "2021-02-26", "close": 82.35, "volume": 916446.0}, {"date": "2021-03-01", "close": 83.37, "volume": 535538.0}, {"date": "2021-03-02", "close": 79.83, "volume": 644991.0}, {"date": "2021-03-03", "close": 78.18, "volume": 604476.0}, {"date": "2021-03-04", "close": 75.5, "volume": 618826.0}, {"date": "2021-03-05", "close": 79.46, "volume": 1273822.0}, {"date": "2021-03-08", "close": 77.86, "volume": 548573.0}, {"date": "2021-03-09", "close": 75.59, "volume": 923588.0}, {"date": "2021-03-10", "close": 76.45, "volume": 880198.0}, {"date": "2021-03-11", "close": 76.82, "volume": 503732.0}, {"date": "2021-03-12", "close": 79.17, "volume": 705992.0}, {"date": "2021-03-15", "close": 80.2, "volume": 817376.0}, {"date": "2021-03-16", "close": 74.53, "volume": 1724608.0}, {"date": "2021-03-17", "close": 73.4, "volume": 1725222.0}, {"date": "2021-03-18", "close": 71.53, "volume": 834115.0}, {"date": "2021-03-19", "close": 71.71, "volume": 1809762.0}, {"date": "2021-03-22", "close": 70.91, "volume": 768630.0}, {"date": "2021-03-23", "close": 70.48, "volume": 790803.0}, {"date": "2021-03-24", "close": 68.28, "volume": 480332.0}, {"date": "2021-03-25", "close": 69.83, "volume": 446595.0}, {"date": "2021-03-26", "close": 70.0, "volume": 435187.0}, {"date": "2021-03-29", "close": 67.2, "volume": 803293.0}, {"date": "2021-03-30", "close": 67.0, "volume": 574459.0}, {"date": "2021-03-31", "close": 68.0, "volume": 882626.0}, {"date": "2021-04-01", "close": 68.11, "volume": 666957.0}, {"date": "2021-04-05", "close": 66.81, "volume": 700636.0}, {"date": "2021-04-06", "close": 67.16, "volume": 471605.0}, {"date": "2021-04-07", "close": 66.24, "volume": 586649.0}, {"date": "2021-04-08", "close": 67.55, "volume": 492261.0}, {"date": "2021-04-09", "close": 69.33, "volume": 563384.0}, {"date": "2021-04-12", "close": 69.66, "volume": 560797.0}, {"date": "2021-04-13", "close": 70.03, "volume": 595907.0}, {"date": "2021-04-14", "close": 69.84, "volume": 485156.0}, {"date": "2021-04-15", "close": 70.01, "volume": 264107.0}, {"date": "2021-04-16", "close": 70.99, "volume": 284842.0}, {"date": "2021-04-19", "close": 70.74, "volume": 460621.0}, {"date": "2021-04-20", "close": 69.71, "volume": 460636.0}, {"date": "2021-04-21", "close": 71.2, "volume": 320415.0}, {"date": "2021-04-22", "close": 73.43, "volume": 942507.0}, {"date": "2021-04-23", "close": 73.53, "volume": 678603.0}, {"date": "2021-04-26", "close": 76.33, "volume": 655442.0}, {"date": "2021-04-27", "close": 76.23, "volume": 354430.0}, {"date": "2021-04-28", "close": 76.48, "volume": 315029.0}, {"date": "2021-04-29", "close": 77.42, "volume": 432075.0}, {"date": "2021-04-30", "close": 75.97, "volume": 500977.0}, {"date": "2021-05-03", "close": 75.28, "volume": 366351.0}, {"date": "2021-05-04", "close": 74.31, "volume": 316427.0}, {"date": "2021-05-05", "close": 73.59, "volume": 224459.0}, {"date": "2021-05-06", "close": 73.12, "volume": 284540.0}, {"date": "2021-05-07", "close": 74.53, "volume": 180516.0}, {"date": "2021-05-10", "close": 71.79, "volume": 293103.0}, {"date": "2021-05-11", "close": 72.16, "volume": 496599.0}, {"date": "2021-05-12", "close": 73.64, "volume": 897624.0}, {"date": "2021-05-13", "close": 74.37, "volume": 721150.0}, {"date": "2021-05-14", "close": 74.43, "volume": 413789.0}, {"date": "2021-05-17", "close": 76.53, "volume": 290838.0}, {"date": "2021-05-18", "close": 77.4, "volume": 492087.0}, {"date": "2021-05-19", "close": 77.37, "volume": 289602.0}, {"date": "2021-05-20", "close": 78.08, "volume": 312693.0}, {"date": "2021-05-21", "close": 78.14, "volume": 392841.0}, {"date": "2021-05-24", "close": 77.73, "volume": 283859.0}, {"date": "2021-05-25", "close": 79.01, "volume": 375648.0}, {"date": "2021-05-26", "close": 80.01, "volume": 498181.0}, {"date": "2021-05-27", "close": 81.82, "volume": 448445.0}, {"date": "2021-05-28", "close": 83.12, "volume": 870380.0}, {"date": "2021-06-01", "close": 83.33, "volume": 414629.0}, {"date": "2021-06-02", "close": 84.6, "volume": 526418.0}, {"date": "2021-06-03", "close": 81.38, "volume": 434276.0}, {"date": "2021-06-04", "close": 81.1, "volume": 390755.0}, {"date": "2021-06-07", "close": 82.31, "volume": 740773.0}, {"date": "2021-06-08", "close": 81.44, "volume": 1280341.0}, {"date": "2021-06-09", "close": 77.96, "volume": 592966.0}, {"date": "2021-06-10", "close": 77.98, "volume": 580162.0}, {"date": "2021-06-11", "close": 78.51, "volume": 433059.0}, {"date": "2021-06-14", "close": 77.0, "volume": 474319.0}, {"date": "2021-06-15", "close": 77.06, "volume": 467393.0}, {"date": "2021-06-16", "close": 78.69, "volume": 752737.0}, {"date": "2021-06-17", "close": 78.31, "volume": 499685.0}, {"date": "2021-06-18", "close": 77.37, "volume": 657988.0}, {"date": "2021-06-21", "close": 80.8, "volume": 421779.0}, {"date": "2021-06-22", "close": 82.24, "volume": 402000.0}, {"date": "2021-06-23", "close": 83.74, "volume": 423753.0}, {"date": "2021-06-24", "close": 83.27, "volume": 386618.0}, {"date": "2021-06-25", "close": 83.34, "volume": 781353.0}, {"date": "2021-06-28", "close": 82.26, "volume": 344608.0}, {"date": "2021-06-29", "close": 83.3, "volume": 240694.0}, {"date": "2021-06-30", "close": 80.48, "volume": 750588.0}, {"date": "2021-07-01", "close": 81.09, "volume": 525540.0}, {"date": "2021-07-02", "close": 82.65, "volume": 301697.0}, {"date": "2021-07-06", "close": 80.85, "volume": 396432.0}, {"date": "2021-07-07", "close": 79.83, "volume": 271770.0}, {"date": "2021-07-08", "close": 77.73, "volume": 381747.0}, {"date": "2021-07-09", "close": 79.24, "volume": 362684.0}, {"date": "2021-07-12", "close": 80.01, "volume": 340765.0}, {"date": "2021-07-13", "close": 78.28, "volume": 191723.0}, {"date": "2021-07-14", "close": 76.93, "volume": 510993.0}, {"date": "2021-07-15", "close": 76.02, "volume": 304016.0}, {"date": "2021-07-16", "close": 74.97, "volume": 451864.0}, {"date": "2021-07-19", "close": 73.08, "volume": 455691.0}, {"date": "2021-07-20", "close": 75.0, "volume": 544983.0}, {"date": "2021-07-21", "close": 75.67, "volume": 347688.0}, {"date": "2021-07-22", "close": 74.42, "volume": 253917.0}, {"date": "2021-07-23", "close": 74.42, "volume": 154524.0}, {"date": "2021-07-26", "close": 74.62, "volume": 146536.0}, {"date": "2021-07-27", "close": 74.28, "volume": 352973.0}, {"date": "2021-07-28", "close": 75.41, "volume": 354431.0}, {"date": "2021-07-29", "close": 74.57, "volume": 299711.0}, {"date": "2021-07-30", "close": 73.98, "volume": 265878.0}, {"date": "2021-08-02", "close": 74.17, "volume": 282227.0}, {"date": "2021-08-03", "close": 72.17, "volume": 349602.0}, {"date": "2021-08-04", "close": 71.97, "volume": 212879.0}, {"date": "2021-08-05", "close": 73.59, "volume": 329839.0}, {"date": "2021-08-06", "close": 73.17, "volume": 289505.0}, {"date": "2021-08-09", "close": 72.41, "volume": 206975.0}, {"date": "2021-08-10", "close": 71.82, "volume": 368865.0}, {"date": "2021-08-11", "close": 69.9, "volume": 422222.0}, {"date": "2021-08-12", "close": 69.27, "volume": 535283.0}, {"date": "2021-08-13", "close": 68.45, "volume": 519025.0}, {"date": "2021-08-16", "close": 64.98, "volume": 822940.0}, {"date": "2021-08-17", "close": 61.85, "volume": 2223849.0}, {"date": "2021-08-18", "close": 62.83, "volume": 902847.0}, {"date": "2021-08-19", "close": 62.64, "volume": 377299.0}, {"date": "2021-08-20", "close": 63.1, "volume": 347859.0}, {"date": "2021-08-23", "close": 63.56, "volume": 381771.0}, {"date": "2021-08-24", "close": 64.6, "volume": 565183.0}, {"date": "2021-08-25", "close": 64.45, "volume": 358590.0}, {"date": "2021-08-26", "close": 64.1, "volume": 350736.0}, {"date": "2021-08-27", "close": 65.79, "volume": 397671.0}, {"date": "2021-08-30", "close": 64.21, "volume": 410695.0}, {"date": "2021-08-31", "close": 64.17, "volume": 317731.0}, {"date": "2021-09-01", "close": 64.71, "volume": 466490.0}, {"date": "2021-09-02", "close": 66.12, "volume": 432747.0}, {"date": "2021-09-03", "close": 64.78, "volume": 651807.0}, {"date": "2021-09-07", "close": 65.16, "volume": 541340.0}, {"date": "2021-09-08", "close": 63.18, "volume": 698089.0}, {"date": "2021-09-09", "close": 65.97, "volume": 1410130.0}, {"date": "2021-09-10", "close": 63.79, "volume": 664557.0}, {"date": "2021-09-13", "close": 64.22, "volume": 472855.0}, {"date": "2021-09-14", "close": 61.42, "volume": 432163.0}, {"date": "2021-09-15", "close": 61.37, "volume": 671957.0}, {"date": "2021-09-16", "close": 61.83, "volume": 623586.0}, {"date": "2021-09-17", "close": 64.06, "volume": 1367375.0}, {"date": "2021-09-20", "close": 61.94, "volume": 430067.0}, {"date": "2021-09-21", "close": 61.14, "volume": 349271.0}, {"date": "2021-09-22", "close": 62.2, "volume": 582979.0}, {"date": "2021-09-23", "close": 65.02, "volume": 568143.0}, {"date": "2021-09-24", "close": 66.1, "volume": 722689.0}, {"date": "2021-09-27", "close": 67.67, "volume": 692033.0}, {"date": "2021-09-28", "close": 66.01, "volume": 848645.0}, {"date": "2021-09-29", "close": 66.99, "volume": 442732.0}, {"date": "2021-09-30", "close": 64.76, "volume": 474600.0}, {"date": "2021-10-01", "close": 66.77, "volume": 458783.0}, {"date": "2021-10-04", "close": 65.57, "volume": 309256.0}, {"date": "2021-10-05", "close": 65.27, "volume": 488464.0}, {"date": "2021-10-06", "close": 63.57, "volume": 399767.0}, {"date": "2021-10-07", "close": 64.82, "volume": 287939.0}, {"date": "2021-10-08", "close": 64.66, "volume": 173263.0}, {"date": "2021-10-11", "close": 64.56, "volume": 212080.0}, {"date": "2021-10-12", "close": 64.53, "volume": 194764.0}, {"date": "2021-10-13", "close": 63.34, "volume": 321211.0}, {"date": "2021-10-14", "close": 63.62, "volume": 522451.0}, {"date": "2021-10-15", "close": 63.15, "volume": 343104.0}, {"date": "2021-10-18", "close": 63.63, "volume": 441952.0}, {"date": "2021-10-19", "close": 65.32, "volume": 322736.0}, {"date": "2021-10-20", "close": 67.16, "volume": 528549.0}, {"date": "2021-10-21", "close": 65.87, "volume": 349556.0}, {"date": "2021-10-22", "close": 67.59, "volume": 491074.0}, {"date": "2021-10-25", "close": 67.88, "volume": 370458.0}, {"date": "2021-10-26", "close": 67.96, "volume": 296224.0}, {"date": "2021-10-27", "close": 65.73, "volume": 189932.0}, {"date": "2021-10-28", "close": 66.0, "volume": 285627.0}, {"date": "2021-10-29", "close": 66.18, "volume": 389107.0}, {"date": "2021-11-01", "close": 68.18, "volume": 271127.0}, {"date": "2021-11-02", "close": 67.69, "volume": 329900.0}, {"date": "2021-11-03", "close": 69.39, "volume": 314280.0}, {"date": "2021-11-04", "close": 68.42, "volume": 218072.0}, {"date": "2021-11-05", "close": 68.24, "volume": 575118.0}, {"date": "2021-11-08", "close": 69.12, "volume": 278013.0}, {"date": "2021-11-09", "close": 68.2, "volume": 350650.0}, {"date": "2021-11-10", "close": 69.52, "volume": 582289.0}, {"date": "2021-11-11", "close": 69.1, "volume": 161994.0}, {"date": "2021-11-12", "close": 67.68, "volume": 203405.0}, {"date": "2021-11-15", "close": 67.34, "volume": 296612.0}, {"date": "2021-11-16", "close": 67.38, "volume": 287914.0}, {"date": "2021-11-17", "close": 65.3, "volume": 276778.0}, {"date": "2021-11-18", "close": 62.87, "volume": 461108.0}, {"date": "2021-11-19", "close": 61.34, "volume": 268340.0}, {"date": "2021-11-22", "close": 60.76, "volume": 420616.0}, {"date": "2021-11-23", "close": 63.18, "volume": 476094.0}, {"date": "2021-11-24", "close": 63.29, "volume": 173072.0}, {"date": "2021-11-26", "close": 57.39, "volume": 470734.0}, {"date": "2021-11-29", "close": 57.35, "volume": 558362.0}, {"date": "2021-11-30", "close": 54.68, "volume": 592571.0}, {"date": "2021-12-01", "close": 54.45, "volume": 761156.0}, {"date": "2021-12-02", "close": 56.64, "volume": 1012996.0}, {"date": "2021-12-03", "close": 54.3, "volume": 671922.0}, {"date": "2021-12-06", "close": 56.67, "volume": 911069.0}, {"date": "2021-12-07", "close": 42.73, "volume": 8313535.0}, {"date": "2021-12-08", "close": 43.71, "volume": 2826748.0}, {"date": "2021-12-09", "close": 42.07, "volume": 1656959.0}, {"date": "2021-12-10", "close": 40.85, "volume": 1455342.0}, {"date": "2021-12-13", "close": 41.16, "volume": 1090362.0}, {"date": "2021-12-14", "close": 40.24, "volume": 1572957.0}, {"date": "2021-12-15", "close": 40.55, "volume": 1588438.0}, {"date": "2021-12-16", "close": 40.07, "volume": 1333090.0}, {"date": "2021-12-17", "close": 40.43, "volume": 1730084.0}, {"date": "2021-12-20", "close": 39.52, "volume": 1193973.0}, {"date": "2021-12-21", "close": 43.87, "volume": 1503930.0}, {"date": "2021-12-22", "close": 44.02, "volume": 1282934.0}, {"date": "2021-12-23", "close": 44.9, "volume": 698105.0}, {"date": "2021-12-27", "close": 44.98, "volume": 584320.0}, {"date": "2021-12-28", "close": 44.43, "volume": 591752.0}, {"date": "2021-12-29", "close": 43.99, "volume": 388439.0}, {"date": "2021-12-30", "close": 43.86, "volume": 332866.0}, {"date": "2021-12-31", "close": 44.24, "volume": 517973.0}, {"date": "2022-01-03", "close": 46.84, "volume": 803678.0}, {"date": "2022-01-04", "close": 47.13, "volume": 795805.0}, {"date": "2022-01-05", "close": 46.5, "volume": 870784.0}, {"date": "2022-01-06", "close": 46.29, "volume": 728159.0}, {"date": "2022-01-07", "close": 45.4, "volume": 657836.0}, {"date": "2022-01-10", "close": 49.52, "volume": 1577169.0}, {"date": "2022-01-11", "close": 50.59, "volume": 1062975.0}, {"date": "2022-01-12", "close": 49.73, "volume": 997134.0}, {"date": "2022-01-13", "close": 49.85, "volume": 643030.0}, {"date": "2022-01-14", "close": 49.94, "volume": 489896.0}, {"date": "2022-01-18", "close": 49.14, "volume": 513784.0}, {"date": "2022-01-19", "close": 48.47, "volume": 428537.0}, {"date": "2022-01-20", "close": 49.01, "volume": 765541.0}, {"date": "2022-01-21", "close": 49.97, "volume": 891858.0}, {"date": "2022-01-24", "close": 51.32, "volume": 1085022.0}, {"date": "2022-01-25", "close": 51.62, "volume": 754366.0}, {"date": "2022-01-26", "close": 51.45, "volume": 1063630.0}, {"date": "2022-01-27", "close": 51.82, "volume": 718677.0}, {"date": "2022-01-28", "close": 51.28, "volume": 867669.0}, {"date": "2022-01-31", "close": 53.44, "volume": 736562.0}, {"date": "2022-02-01", "close": 53.61, "volume": 637003.0}, {"date": "2022-02-02", "close": 52.81, "volume": 844409.0}, {"date": "2022-02-03", "close": 52.78, "volume": 608523.0}, {"date": "2022-02-04", "close": 54.78, "volume": 820909.0}, {"date": "2022-02-07", "close": 55.03, "volume": 687857.0}, {"date": "2022-02-08", "close": 56.51, "volume": 745150.0}, {"date": "2022-02-09", "close": 56.11, "volume": 849900.0}, {"date": "2022-02-10", "close": 57.5, "volume": 760762.0}, {"date": "2022-02-11", "close": 57.5, "volume": 608159.0}, {"date": "2022-02-14", "close": 57.64, "volume": 704663.0}, {"date": "2022-02-15", "close": 57.44, "volume": 897794.0}, {"date": "2022-02-16", "close": 56.17, "volume": 589799.0}, {"date": "2022-02-17", "close": 52.46, "volume": 778856.0}, {"date": "2022-02-18", "close": 52.19, "volume": 682869.0}, {"date": "2022-02-22", "close": 51.6, "volume": 1095981.0}, {"date": "2022-02-23", "close": 53.5, "volume": 982326.0}, {"date": "2022-02-24", "close": 53.4, "volume": 779762.0}, {"date": "2022-02-25", "close": 53.25, "volume": 615105.0}, {"date": "2022-02-28", "close": 53.71, "volume": 926454.0}, {"date": "2022-03-01", "close": 52.46, "volume": 900605.0}, {"date": "2022-03-02", "close": 53.61, "volume": 483188.0}, {"date": "2022-03-03", "close": 51.75, "volume": 538333.0}, {"date": "2022-03-04", "close": 52.34, "volume": 438373.0}, {"date": "2022-03-07", "close": 51.08, "volume": 533077.0}, {"date": "2022-03-08", "close": 52.28, "volume": 437202.0}, {"date": "2022-03-09", "close": 54.02, "volume": 466843.0}, {"date": "2022-03-10", "close": 53.67, "volume": 388530.0}, {"date": "2022-03-11", "close": 51.86, "volume": 299737.0}, {"date": "2022-03-14", "close": 52.0, "volume": 568998.0}, {"date": "2022-03-15", "close": 54.08, "volume": 552370.0}, {"date": "2022-03-16", "close": 56.63, "volume": 973683.0}, {"date": "2022-03-17", "close": 56.74, "volume": 529619.0}, {"date": "2022-03-18", "close": 58.45, "volume": 1147980.0}, {"date": "2022-03-21", "close": 57.81, "volume": 554230.0}, {"date": "2022-03-22", "close": 58.53, "volume": 765020.0}, {"date": "2022-03-23", "close": 59.2, "volume": 1150713.0}, {"date": "2022-03-24", "close": 63.03, "volume": 1081286.0}, {"date": "2022-03-25", "close": 64.33, "volume": 1088335.0}, {"date": "2022-03-28", "close": 65.26, "volume": 972403.0}, {"date": "2022-03-29", "close": 66.92, "volume": 943783.0}, {"date": "2022-03-30", "close": 67.25, "volume": 780832.0}, {"date": "2022-03-31", "close": 67.44, "volume": 838757.0}, {"date": "2022-04-01", "close": 67.35, "volume": 703852.0}, {"date": "2022-04-04", "close": 66.99, "volume": 510265.0}, {"date": "2022-04-05", "close": 67.21, "volume": 1073945.0}, {"date": "2022-04-06", "close": 67.5, "volume": 668861.0}, {"date": "2022-04-07", "close": 67.22, "volume": 526624.0}, {"date": "2022-04-08", "close": 67.29, "volume": 413706.0}, {"date": "2022-04-11", "close": 67.96, "volume": 1085713.0}, {"date": "2022-04-12", "close": 68.69, "volume": 955141.0}, {"date": "2022-04-13", "close": 68.69, "volume": 398063.0}, {"date": "2022-04-14", "close": 70.01, "volume": 626760.0}, {"date": "2022-04-18", "close": 68.89, "volume": 433303.0}, {"date": "2022-04-19", "close": 71.29, "volume": 1040763.0}, {"date": "2022-04-20", "close": 71.62, "volume": 516990.0}, {"date": "2022-04-21", "close": 69.55, "volume": 604744.0}, {"date": "2022-04-22", "close": 66.73, "volume": 457462.0}, {"date": "2022-04-25", "close": 67.36, "volume": 542910.0}, {"date": "2022-04-26", "close": 64.39, "volume": 478523.0}, {"date": "2022-04-27", "close": 64.86, "volume": 1014495.0}, {"date": "2022-04-28", "close": 64.05, "volume": 1008176.0}, {"date": "2022-04-29", "close": 62.32, "volume": 591148.0}, {"date": "2022-05-02", "close": 63.92, "volume": 1281400.0}, {"date": "2022-05-03", "close": 62.07, "volume": 433157.0}, {"date": "2022-05-04", "close": 63.2, "volume": 1252173.0}, {"date": "2022-05-05", "close": 60.39, "volume": 533624.0}, {"date": "2022-05-06", "close": 58.8, "volume": 601486.0}, {"date": "2022-05-09", "close": 56.8, "volume": 526667.0}, {"date": "2022-05-10", "close": 55.99, "volume": 1195557.0}, {"date": "2022-05-11", "close": 54.14, "volume": 1058641.0}, {"date": "2022-05-12", "close": 54.76, "volume": 627542.0}, {"date": "2022-05-13", "close": 57.68, "volume": 643544.0}, {"date": "2022-05-16", "close": 57.24, "volume": 408277.0}, {"date": "2022-05-17", "close": 60.42, "volume": 510977.0}, {"date": "2022-05-18", "close": 58.57, "volume": 488118.0}, {"date": "2022-05-19", "close": 59.01, "volume": 603563.0}, {"date": "2022-05-20", "close": 59.23, "volume": 518328.0}, {"date": "2022-05-23", "close": 60.03, "volume": 320711.0}, {"date": "2022-05-24", "close": 59.26, "volume": 376818.0}, {"date": "2022-05-25", "close": 60.28, "volume": 557590.0}, {"date": "2022-05-26", "close": 60.98, "volume": 464301.0}, {"date": "2022-05-27", "close": 62.8, "volume": 412835.0}, {"date": "2022-05-31", "close": 62.58, "volume": 672961.0}, {"date": "2022-06-01", "close": 62.17, "volume": 428806.0}, {"date": "2022-06-02", "close": 63.73, "volume": 547316.0}, {"date": "2022-06-03", "close": 64.06, "volume": 662116.0}, {"date": "2022-06-06", "close": 62.45, "volume": 879752.0}, {"date": "2022-06-07", "close": 65.36, "volume": 1242678.0}, {"date": "2022-06-08", "close": 63.85, "volume": 918199.0}, {"date": "2022-06-09", "close": 63.1, "volume": 676969.0}, {"date": "2022-06-10", "close": 64.05, "volume": 1057396.0}, {"date": "2022-06-13", "close": 64.63, "volume": 1193965.0}, {"date": "2022-06-14", "close": 68.42, "volume": 1609608.0}, {"date": "2022-06-15", "close": 68.22, "volume": 1056286.0}, {"date": "2022-06-16", "close": 67.9, "volume": 942738.0}, {"date": "2022-06-17", "close": 68.53, "volume": 1469830.0}, {"date": "2022-06-21", "close": 69.01, "volume": 826675.0}, {"date": "2022-06-22", "close": 67.14, "volume": 1083388.0}, {"date": "2022-06-23", "close": 66.75, "volume": 1141580.0}, {"date": "2022-06-24", "close": 66.81, "volume": 1453951.0}, {"date": "2022-06-27", "close": 66.75, "volume": 813167.0}, {"date": "2022-06-28", "close": 65.12, "volume": 773948.0}, {"date": "2022-06-29", "close": 63.53, "volume": 622572.0}, {"date": "2022-06-30", "close": 61.39, "volume": 818120.0}, {"date": "2022-07-01", "close": 57.67, "volume": 1110276.0}, {"date": "2022-07-05", "close": 58.83, "volume": 1082868.0}, {"date": "2022-07-06", "close": 60.96, "volume": 896891.0}, {"date": "2022-07-07", "close": 62.54, "volume": 829599.0}, {"date": "2022-07-08", "close": 65.54, "volume": 1219826.0}, {"date": "2022-07-11", "close": 61.85, "volume": 680704.0}, {"date": "2022-07-12", "close": 58.75, "volume": 1050862.0}, {"date": "2022-07-13", "close": 59.49, "volume": 951670.0}, {"date": "2022-07-14", "close": 57.05, "volume": 610859.0}, {"date": "2022-07-15", "close": 58.99, "volume": 563669.0}, {"date": "2022-07-18", "close": 58.44, "volume": 380344.0}, {"date": "2022-07-19", "close": 59.9, "volume": 443225.0}, {"date": "2022-07-20", "close": 58.98, "volume": 615399.0}, {"date": "2022-07-21", "close": 58.32, "volume": 833859.0}, {"date": "2022-07-22", "close": 56.95, "volume": 548352.0}, {"date": "2022-07-25", "close": 58.95, "volume": 547949.0}, {"date": "2022-07-26", "close": 59.21, "volume": 368795.0}, {"date": "2022-07-27", "close": 58.74, "volume": 686147.0}, {"date": "2022-07-28", "close": 57.99, "volume": 705993.0}, {"date": "2022-07-29", "close": 58.17, "volume": 532558.0}, {"date": "2022-08-01", "close": 57.05, "volume": 805605.0}, {"date": "2022-08-02", "close": 57.67, "volume": 920059.0}, {"date": "2022-08-03", "close": 58.89, "volume": 502479.0}, {"date": "2022-08-04", "close": 57.34, "volume": 323499.0}, {"date": "2022-08-05", "close": 60.09, "volume": 689410.0}, {"date": "2022-08-08", "close": 60.75, "volume": 881958.0}, {"date": "2022-08-09", "close": 60.65, "volume": 530626.0}, {"date": "2022-08-10", "close": 60.54, "volume": 556861.0}, {"date": "2022-08-11", "close": 60.57, "volume": 593412.0}, {"date": "2022-08-12", "close": 61.68, "volume": 322163.0}, {"date": "2022-08-15", "close": 62.67, "volume": 367692.0}, {"date": "2022-08-16", "close": 62.19, "volume": 405529.0}, {"date": "2022-08-17", "close": 60.81, "volume": 435830.0}, {"date": "2022-08-18", "close": 60.54, "volume": 454928.0}, {"date": "2022-08-19", "close": 61.5, "volume": 389408.0}, {"date": "2022-08-22", "close": 61.66, "volume": 359240.0}, {"date": "2022-08-23", "close": 60.6, "volume": 545440.0}, {"date": "2022-08-24", "close": 62.0, "volume": 427664.0}, {"date": "2022-08-25", "close": 62.82, "volume": 310848.0}, {"date": "2022-08-26", "close": 63.56, "volume": 504167.0}, {"date": "2022-08-29", "close": 65.01, "volume": 950857.0}, {"date": "2022-08-30", "close": 66.2, "volume": 900954.0}, {"date": "2022-08-31", "close": 66.08, "volume": 732204.0}, {"date": "2022-09-01", "close": 65.71, "volume": 757424.0}, {"date": "2022-09-02", "close": 63.99, "volume": 887625.0}, {"date": "2022-09-06", "close": 63.44, "volume": 1117914.0}, {"date": "2022-09-07", "close": 64.08, "volume": 1776251.0}, {"date": "2022-09-08", "close": 65.98, "volume": 901645.0}, {"date": "2022-09-09", "close": 66.94, "volume": 590994.0}, {"date": "2022-09-12", "close": 68.3, "volume": 630851.0}, {"date": "2022-09-13", "close": 69.99, "volume": 1071777.0}, {"date": "2022-09-14", "close": 71.28, "volume": 685774.0}, {"date": "2022-09-15", "close": 72.61, "volume": 1085574.0}, {"date": "2022-09-16", "close": 71.36, "volume": 1128763.0}, {"date": "2022-09-19", "close": 71.88, "volume": 608329.0}, {"date": "2022-09-20", "close": 71.14, "volume": 803453.0}, {"date": "2022-09-21", "close": 71.85, "volume": 748178.0}, {"date": "2022-09-22", "close": 73.5, "volume": 1163021.0}, {"date": "2022-09-23", "close": 71.73, "volume": 1378438.0}, {"date": "2022-09-26", "close": 70.66, "volume": 830588.0}, {"date": "2022-09-27", "close": 70.9, "volume": 813457.0}, {"date": "2022-09-28", "close": 70.59, "volume": 709110.0}, {"date": "2022-09-29", "close": 69.05, "volume": 752869.0}, {"date": "2022-09-30", "close": 67.17, "volume": 840524.0}, {"date": "2022-10-03", "close": 67.64, "volume": 954069.0}, {"date": "2022-10-04", "close": 67.22, "volume": 1200543.0}, {"date": "2022-10-05", "close": 68.28, "volume": 616083.0}, {"date": "2022-10-06", "close": 67.5, "volume": 497418.0}, {"date": "2022-10-07", "close": 67.32, "volume": 710677.0}, {"date": "2022-10-10", "close": 66.74, "volume": 476205.0}, {"date": "2022-10-11", "close": 67.99, "volume": 849208.0}, {"date": "2022-10-12", "close": 68.92, "volume": 703317.0}, {"date": "2022-10-13", "close": 72.58, "volume": 1586101.0}, {"date": "2022-10-14", "close": 71.03, "volume": 769087.0}, {"date": "2022-10-17", "close": 72.44, "volume": 658772.0}, {"date": "2022-10-18", "close": 72.19, "volume": 788797.0}, {"date": "2022-10-19", "close": 72.45, "volume": 814998.0}, {"date": "2022-10-20", "close": 73.98, "volume": 800337.0}, {"date": "2022-10-21", "close": 75.62, "volume": 877220.0}, {"date": "2022-10-24", "close": 75.55, "volume": 832263.0}, {"date": "2022-10-25", "close": 75.92, "volume": 801698.0}, {"date": "2022-10-26", "close": 75.78, "volume": 596258.0}, {"date": "2022-10-27", "close": 73.93, "volume": 810226.0}, {"date": "2022-10-28", "close": 76.4, "volume": 603396.0}, {"date": "2022-10-31", "close": 77.91, "volume": 609939.0}, {"date": "2022-11-01", "close": 78.5, "volume": 841723.0}, {"date": "2022-11-02", "close": 76.72, "volume": 710605.0}, {"date": "2022-11-03", "close": 76.13, "volume": 501392.0}, {"date": "2022-11-04", "close": 76.31, "volume": 630365.0}, {"date": "2022-11-07", "close": 76.04, "volume": 488530.0}, {"date": "2022-11-08", "close": 75.68, "volume": 529569.0}, {"date": "2022-11-09", "close": 74.66, "volume": 676176.0}, {"date": "2022-11-10", "close": 65.87, "volume": 1899392.0}, {"date": "2022-11-11", "close": 64.15, "volume": 1641427.0}, {"date": "2022-11-14", "close": 63.45, "volume": 685904.0}, {"date": "2022-11-15", "close": 61.12, "volume": 1623219.0}, {"date": "2022-11-16", "close": 57.65, "volume": 1177800.0}, {"date": "2022-11-17", "close": 60.7, "volume": 1188674.0}, {"date": "2022-11-18", "close": 61.63, "volume": 733436.0}, {"date": "2022-11-21", "close": 62.91, "volume": 662032.0}, {"date": "2022-11-22", "close": 63.82, "volume": 856929.0}, {"date": "2022-11-23", "close": 61.72, "volume": 621563.0}, {"date": "2022-11-25", "close": 62.51, "volume": 201568.0}, {"date": "2022-11-28", "close": 62.41, "volume": 905787.0}, {"date": "2022-11-29", "close": 62.74, "volume": 440679.0}, {"date": "2022-11-30", "close": 63.48, "volume": 1149844.0}, {"date": "2022-12-01", "close": 63.27, "volume": 962444.0}, {"date": "2022-12-02", "close": 65.52, "volume": 811224.0}, {"date": "2022-12-05", "close": 67.73, "volume": 1339658.0}, {"date": "2022-12-06", "close": 65.67, "volume": 1538509.0}, {"date": "2022-12-07", "close": 66.14, "volume": 1278360.0}, {"date": "2022-12-08", "close": 64.65, "volume": 925581.0}, {"date": "2022-12-09", "close": 62.52, "volume": 825609.0}, {"date": "2022-12-12", "close": 63.0, "volume": 875852.0}, {"date": "2022-12-13", "close": 60.49, "volume": 1763844.0}, {"date": "2022-12-14", "close": 63.04, "volume": 1344268.0}, {"date": "2022-12-15", "close": 61.87, "volume": 1231302.0}, {"date": "2022-12-16", "close": 60.67, "volume": 1709256.0}, {"date": "2022-12-19", "close": 61.89, "volume": 654455.0}, {"date": "2022-12-20", "close": 62.16, "volume": 546471.0}, {"date": "2022-12-21", "close": 61.77, "volume": 647738.0}, {"date": "2022-12-22", "close": 60.83, "volume": 525978.0}, {"date": "2022-12-23", "close": 61.62, "volume": 502157.0}, {"date": "2022-12-27", "close": 61.66, "volume": 366774.0}, {"date": "2022-12-28", "close": 61.45, "volume": 403344.0}, {"date": "2022-12-29", "close": 61.01, "volume": 301666.0}, {"date": "2022-12-30", "close": 61.64, "volume": 370588.0}, {"date": "2023-01-03", "close": 60.7, "volume": 615298.0}, {"date": "2023-01-04", "close": 60.37, "volume": 448870.0}, {"date": "2023-01-05", "close": 61.07, "volume": 657550.0}, {"date": "2023-01-06", "close": 60.51, "volume": 455190.0}, {"date": "2023-01-09", "close": 57.93, "volume": 1014747.0}, {"date": "2023-01-10", "close": 57.48, "volume": 612782.0}, {"date": "2023-01-11", "close": 56.71, "volume": 984366.0}, {"date": "2023-01-12", "close": 58.42, "volume": 934848.0}, {"date": "2023-01-13", "close": 59.87, "volume": 734431.0}, {"date": "2023-01-17", "close": 60.55, "volume": 608470.0}, {"date": "2023-01-18", "close": 58.66, "volume": 642693.0}, {"date": "2023-01-19", "close": 58.04, "volume": 365638.0}, {"date": "2023-01-20", "close": 57.41, "volume": 678089.0}, {"date": "2023-01-23", "close": 56.64, "volume": 914895.0}, {"date": "2023-01-24", "close": 57.13, "volume": 1057876.0}, {"date": "2023-01-25", "close": 58.93, "volume": 662406.0}, {"date": "2023-01-26", "close": 59.21, "volume": 651072.0}, {"date": "2023-01-27", "close": 60.31, "volume": 534893.0}, {"date": "2023-01-30", "close": 59.26, "volume": 360338.0}, {"date": "2023-01-31", "close": 60.85, "volume": 595108.0}, {"date": "2023-02-01", "close": 58.99, "volume": 1148834.0}, {"date": "2023-02-02", "close": 58.9, "volume": 2124946.0}, {"date": "2023-02-03", "close": 60.04, "volume": 873002.0}, {"date": "2023-02-06", "close": 60.75, "volume": 1143419.0}, {"date": "2023-02-07", "close": 62.42, "volume": 884233.0}, {"date": "2023-02-08", "close": 62.19, "volume": 611416.0}, {"date": "2023-02-09", "close": 60.33, "volume": 532259.0}, {"date": "2023-02-10", "close": 62.95, "volume": 716948.0}, {"date": "2023-02-13", "close": 63.13, "volume": 629521.0}, {"date": "2023-02-14", "close": 63.6, "volume": 832759.0}, {"date": "2023-02-15", "close": 65.69, "volume": 640490.0}, {"date": "2023-02-16", "close": 66.1, "volume": 784398.0}, {"date": "2023-02-17", "close": 66.07, "volume": 489640.0}, {"date": "2023-02-21", "close": 65.65, "volume": 750887.0}, {"date": "2023-02-22", "close": 65.3, "volume": 523317.0}, {"date": "2023-02-23", "close": 65.27, "volume": 503722.0}, {"date": "2023-02-24", "close": 64.67, "volume": 643413.0}, {"date": "2023-02-27", "close": 65.2, "volume": 513746.0}, {"date": "2023-02-28", "close": 65.17, "volume": 388835.0}, {"date": "2023-03-01", "close": 65.39, "volume": 542166.0}, {"date": "2023-03-02", "close": 66.16, "volume": 340909.0}, {"date": "2023-03-03", "close": 65.96, "volume": 478921.0}, {"date": "2023-03-06", "close": 66.0, "volume": 420581.0}, {"date": "2023-03-07", "close": 67.41, "volume": 870717.0}, {"date": "2023-03-08", "close": 66.96, "volume": 999580.0}, {"date": "2023-03-09", "close": 66.49, "volume": 790954.0}, {"date": "2023-03-10", "close": 61.68, "volume": 1473743.0}, {"date": "2023-03-13", "close": 52.44, "volume": 2766612.0}, {"date": "2023-03-14", "close": 57.7, "volume": 2354131.0}, {"date": "2023-03-15", "close": 55.76, "volume": 1042177.0}, {"date": "2023-03-16", "close": 59.0, "volume": 1141865.0}, {"date": "2023-03-17", "close": 55.83, "volume": 1357039.0}, {"date": "2023-03-20", "close": 56.67, "volume": 603756.0}, {"date": "2023-03-21", "close": 58.26, "volume": 859319.0}, {"date": "2023-03-22", "close": 57.14, "volume": 1342384.0}, {"date": "2023-03-23", "close": 57.68, "volume": 776604.0}, {"date": "2023-03-24", "close": 56.02, "volume": 799586.0}, {"date": "2023-03-27", "close": 57.69, "volume": 455926.0}, {"date": "2023-03-28", "close": 57.47, "volume": 772335.0}, {"date": "2023-03-29", "close": 58.31, "volume": 594129.0}, {"date": "2023-03-30", "close": 57.92, "volume": 405568.0}, {"date": "2023-03-31", "close": 58.71, "volume": 517207.0}, {"date": "2023-04-03", "close": 57.33, "volume": 884624.0}, {"date": "2023-04-04", "close": 55.9, "volume": 761411.0}, {"date": "2023-04-05", "close": 55.81, "volume": 827731.0}, {"date": "2023-04-06", "close": 56.99, "volume": 402663.0}, {"date": "2023-04-10", "close": 57.61, "volume": 351470.0}, {"date": "2023-04-11", "close": 58.09, "volume": 756560.0}, {"date": "2023-04-12", "close": 57.41, "volume": 440748.0}, {"date": "2023-04-13", "close": 57.12, "volume": 293513.0}, {"date": "2023-04-14", "close": 57.08, "volume": 340781.0}, {"date": "2023-04-17", "close": 58.77, "volume": 392544.0}, {"date": "2023-04-18", "close": 58.28, "volume": 460424.0}, {"date": "2023-04-19", "close": 57.74, "volume": 526117.0}, {"date": "2023-04-20", "close": 57.06, "volume": 365972.0}, {"date": "2023-04-21", "close": 57.27, "volume": 317610.0}, {"date": "2023-04-24", "close": 56.29, "volume": 359731.0}, {"date": "2023-04-25", "close": 53.47, "volume": 762673.0}, {"date": "2023-04-26", "close": 53.83, "volume": 612161.0}, {"date": "2023-04-27", "close": 54.73, "volume": 344350.0}, {"date": "2023-04-28", "close": 53.45, "volume": 419361.0}, {"date": "2023-05-01", "close": 54.02, "volume": 368640.0}, {"date": "2023-05-02", "close": 51.59, "volume": 473442.0}, {"date": "2023-05-03", "close": 51.02, "volume": 575030.0}, {"date": "2023-05-04", "close": 51.06, "volume": 467477.0}, {"date": "2023-05-05", "close": 54.75, "volume": 703275.0}, {"date": "2023-05-08", "close": 53.84, "volume": 424655.0}, {"date": "2023-05-09", "close": 55.56, "volume": 424212.0}, {"date": "2023-05-10", "close": 55.52, "volume": 361336.0}, {"date": "2023-05-11", "close": 54.88, "volume": 363025.0}, {"date": "2023-05-12", "close": 55.26, "volume": 412885.0}, {"date": "2023-05-15", "close": 56.65, "volume": 369829.0}, {"date": "2023-05-16", "close": 55.67, "volume": 424839.0}, {"date": "2023-05-17", "close": 56.66, "volume": 546127.0}, {"date": "2023-05-18", "close": 56.73, "volume": 439156.0}, {"date": "2023-05-19", "close": 56.77, "volume": 544352.0}, {"date": "2023-05-22", "close": 58.49, "volume": 370920.0}, {"date": "2023-05-23", "close": 56.86, "volume": 433680.0}, {"date": "2023-05-24", "close": 56.85, "volume": 422091.0}, {"date": "2023-05-25", "close": 56.12, "volume": 407630.0}, {"date": "2023-05-26", "close": 55.1, "volume": 380487.0}, {"date": "2023-05-30", "close": 55.28, "volume": 503136.0}, {"date": "2023-05-31", "close": 54.8, "volume": 690381.0}, {"date": "2023-06-01", "close": 55.63, "volume": 632354.0}, {"date": "2023-06-02", "close": 59.26, "volume": 677782.0}, {"date": "2023-06-05", "close": 58.84, "volume": 1013107.0}, {"date": "2023-06-06", "close": 65.67, "volume": 2206703.0}, {"date": "2023-06-07", "close": 65.38, "volume": 992972.0}, {"date": "2023-06-08", "close": 63.38, "volume": 883155.0}, {"date": "2023-06-09", "close": 64.83, "volume": 584966.0}, {"date": "2023-06-12", "close": 64.09, "volume": 467072.0}, {"date": "2023-06-13", "close": 65.23, "volume": 396307.0}, {"date": "2023-06-14", "close": 63.64, "volume": 874735.0}, {"date": "2023-06-15", "close": 62.41, "volume": 744942.0}, {"date": "2023-06-16", "close": 62.49, "volume": 1117909.0}, {"date": "2023-06-20", "close": 62.96, "volume": 558201.0}, {"date": "2023-06-21", "close": 62.9, "volume": 565524.0}, {"date": "2023-06-22", "close": 63.22, "volume": 585345.0}, {"date": "2023-06-23", "close": 59.89, "volume": 951448.0}, {"date": "2023-06-26", "close": 59.68, "volume": 382957.0}, {"date": "2023-06-27", "close": 60.91, "volume": 635625.0}, {"date": "2023-06-28", "close": 61.58, "volume": 487168.0}, {"date": "2023-06-29", "close": 62.37, "volume": 571257.0}, {"date": "2023-06-30", "close": 63.14, "volume": 555487.0}, {"date": "2023-07-03", "close": 62.39, "volume": 158362.0}, {"date": "2023-07-05", "close": 62.85, "volume": 536695.0}, {"date": "2023-07-06", "close": 65.89, "volume": 1111729.0}, {"date": "2023-07-07", "close": 67.44, "volume": 783824.0}, {"date": "2023-07-10", "close": 66.69, "volume": 783271.0}, {"date": "2023-07-11", "close": 67.03, "volume": 519593.0}, {"date": "2023-07-12", "close": 64.84, "volume": 1071364.0}, {"date": "2023-07-13", "close": 61.65, "volume": 1043731.0}, {"date": "2023-07-14", "close": 62.21, "volume": 683106.0}, {"date": "2023-07-17", "close": 61.58, "volume": 565546.0}, {"date": "2023-07-18", "close": 64.11, "volume": 627691.0}, {"date": "2023-07-19", "close": 63.28, "volume": 565343.0}, {"date": "2023-07-20", "close": 63.42, "volume": 387818.0}, {"date": "2023-07-21", "close": 62.75, "volume": 415564.0}, {"date": "2023-07-24", "close": 62.48, "volume": 396382.0}, {"date": "2023-07-25", "close": 61.82, "volume": 319228.0}, {"date": "2023-07-26", "close": 62.81, "volume": 397209.0}, {"date": "2023-07-27", "close": 63.39, "volume": 433588.0}, {"date": "2023-07-28", "close": 64.79, "volume": 451819.0}, {"date": "2023-07-31", "close": 67.94, "volume": 706771.0}, {"date": "2023-08-01", "close": 67.58, "volume": 464677.0}, {"date": "2023-08-02", "close": 67.64, "volume": 309935.0}, {"date": "2023-08-03", "close": 69.61, "volume": 764131.0}, {"date": "2023-08-04", "close": 66.97, "volume": 557075.0}, {"date": "2023-08-07", "close": 68.07, "volume": 431568.0}, {"date": "2023-08-08", "close": 67.71, "volume": 370966.0}, {"date": "2023-08-09", "close": 65.09, "volume": 528304.0}, {"date": "2023-08-10", "close": 66.84, "volume": 455091.0}, {"date": "2023-08-11", "close": 69.21, "volume": 503823.0}, {"date": "2023-08-14", "close": 70.1, "volume": 539998.0}, {"date": "2023-08-15", "close": 68.92, "volume": 453349.0}, {"date": "2023-08-16", "close": 67.74, "volume": 400244.0}, {"date": "2023-08-17", "close": 66.93, "volume": 435134.0}, {"date": "2023-08-18", "close": 67.1, "volume": 361527.0}, {"date": "2023-08-21", "close": 69.82, "volume": 585242.0}, {"date": "2023-08-22", "close": 67.67, "volume": 516147.0}, {"date": "2023-08-23", "close": 67.11, "volume": 320094.0}, {"date": "2023-08-24", "close": 66.71, "volume": 491635.0}, {"date": "2023-08-25", "close": 68.15, "volume": 673118.0}, {"date": "2023-08-28", "close": 67.94, "volume": 422480.0}, {"date": "2023-08-29", "close": 68.45, "volume": 415435.0}, {"date": "2023-08-30", "close": 68.1, "volume": 337556.0}, {"date": "2023-08-31", "close": 67.55, "volume": 504635.0}, {"date": "2023-09-01", "close": 66.42, "volume": 486262.0}, {"date": "2023-09-05", "close": 66.84, "volume": 881278.0}, {"date": "2023-09-06", "close": 69.35, "volume": 885753.0}, {"date": "2023-09-07", "close": 71.38, "volume": 818204.0}, {"date": "2023-09-08", "close": 68.03, "volume": 625449.0}, {"date": "2023-09-11", "close": 70.04, "volume": 558720.0}, {"date": "2023-09-12", "close": 70.6, "volume": 535489.0}, {"date": "2023-09-13", "close": 70.14, "volume": 585265.0}, {"date": "2023-09-14", "close": 68.6, "volume": 429242.0}, {"date": "2023-09-15", "close": 69.03, "volume": 1128651.0}, {"date": "2023-09-18", "close": 67.81, "volume": 599822.0}, {"date": "2023-09-19", "close": 70.95, "volume": 1042142.0}, {"date": "2023-09-20", "close": 70.97, "volume": 855649.0}, {"date": "2023-09-21", "close": 72.19, "volume": 1206535.0}, {"date": "2023-09-22", "close": 72.65, "volume": 610471.0}, {"date": "2023-09-25", "close": 73.69, "volume": 510447.0}, {"date": "2023-09-26", "close": 74.0, "volume": 784849.0}, {"date": "2023-09-27", "close": 75.59, "volume": 1032555.0}, {"date": "2023-09-28", "close": 74.33, "volume": 644803.0}, {"date": "2023-09-29", "close": 73.05, "volume": 520012.0}, {"date": "2023-10-02", "close": 73.8, "volume": 656479.0}, {"date": "2023-10-03", "close": 73.5, "volume": 715452.0}, {"date": "2023-10-04", "close": 72.1, "volume": 767540.0}, {"date": "2023-10-05", "close": 72.65, "volume": 711611.0}, {"date": "2023-10-06", "close": 74.62, "volume": 929029.0}, {"date": "2023-10-09", "close": 74.21, "volume": 404111.0}, {"date": "2023-10-10", "close": 74.4, "volume": 463892.0}, {"date": "2023-10-11", "close": 74.02, "volume": 433964.0}, {"date": "2023-10-12", "close": 75.18, "volume": 570658.0}, {"date": "2023-10-13", "close": 74.5, "volume": 705015.0}, {"date": "2023-10-16", "close": 74.98, "volume": 496488.0}, {"date": "2023-10-17", "close": 75.0, "volume": 584760.0}, {"date": "2023-10-18", "close": 75.19, "volume": 405843.0}, {"date": "2023-10-19", "close": 76.13, "volume": 744434.0}, {"date": "2023-10-20", "close": 73.11, "volume": 515749.0}, {"date": "2023-10-23", "close": 71.95, "volume": 525638.0}, {"date": "2023-10-24", "close": 71.81, "volume": 643192.0}, {"date": "2023-10-25", "close": 72.12, "volume": 431250.0}, {"date": "2023-10-26", "close": 71.73, "volume": 453435.0}, {"date": "2023-10-27", "close": 70.99, "volume": 379955.0}, {"date": "2023-10-30", "close": 72.53, "volume": 441602.0}, {"date": "2023-10-31", "close": 71.68, "volume": 542177.0}, {"date": "2023-11-01", "close": 68.1, "volume": 1072943.0}, {"date": "2023-11-02", "close": 66.49, "volume": 1201954.0}, {"date": "2023-11-03", "close": 64.14, "volume": 2129392.0}, {"date": "2023-11-06", "close": 67.19, "volume": 836394.0}, {"date": "2023-11-07", "close": 67.68, "volume": 593405.0}, {"date": "2023-11-08", "close": 67.23, "volume": 359455.0}, {"date": "2023-11-09", "close": 67.75, "volume": 372315.0}, {"date": "2023-11-10", "close": 68.99, "volume": 498237.0}, {"date": "2023-11-13", "close": 69.67, "volume": 432743.0}, {"date": "2023-11-14", "close": 68.3, "volume": 1600284.0}, {"date": "2023-11-15", "close": 67.79, "volume": 633467.0}, {"date": "2023-11-16", "close": 68.01, "volume": 627815.0}, {"date": "2023-11-17", "close": 67.31, "volume": 700109.0}, {"date": "2023-11-20", "close": 66.74, "volume": 498916.0}, {"date": "2023-11-21", "close": 67.48, "volume": 362664.0}, {"date": "2023-11-22", "close": 66.77, "volume": 385130.0}, {"date": "2023-11-24", "close": 68.49, "volume": 198333.0}, {"date": "2023-11-27", "close": 67.12, "volume": 504404.0}, {"date": "2023-11-28", "close": 66.85, "volume": 516903.0}, {"date": "2023-11-29", "close": 65.97, "volume": 616837.0}, {"date": "2023-11-30", "close": 67.02, "volume": 865395.0}, {"date": "2023-12-01", "close": 69.39, "volume": 862605.0}, {"date": "2023-12-04", "close": 69.06, "volume": 969762.0}, {"date": "2023-12-05", "close": 69.02, "volume": 1174608.0}, {"date": "2023-12-06", "close": 69.33, "volume": 1416979.0}, {"date": "2023-12-07", "close": 67.72, "volume": 893241.0}, {"date": "2023-12-08", "close": 68.48, "volume": 755505.0}, {"date": "2023-12-11", "close": 70.86, "volume": 881940.0}, {"date": "2023-12-12", "close": 69.89, "volume": 653563.0}, {"date": "2023-12-13", "close": 67.71, "volume": 1395852.0}, {"date": "2023-12-14", "close": 64.04, "volume": 2619567.0}, {"date": "2023-12-15", "close": 62.44, "volume": 1969653.0}, {"date": "2023-12-18", "close": 63.94, "volume": 910310.0}, {"date": "2023-12-19", "close": 64.23, "volume": 885020.0}, {"date": "2023-12-20", "close": 64.54, "volume": 816844.0}, {"date": "2023-12-21", "close": 65.33, "volume": 589269.0}, {"date": "2023-12-22", "close": 65.81, "volume": 548011.0}, {"date": "2023-12-26", "close": 66.1, "volume": 362089.0}, {"date": "2023-12-27", "close": 66.02, "volume": 429430.0}, {"date": "2023-12-28", "close": 66.33, "volume": 687824.0}, {"date": "2023-12-29", "close": 66.3, "volume": 542389.0}, {"date": "2024-01-02", "close": 66.17, "volume": 604033.0}, {"date": "2024-01-03", "close": 67.7, "volume": 892022.0}, {"date": "2024-01-04", "close": 68.58, "volume": 793000.0}, {"date": "2024-01-05", "close": 67.95, "volume": 799524.0}, {"date": "2024-01-08", "close": 71.93, "volume": 867109.0}, {"date": "2024-01-09", "close": 69.74, "volume": 816764.0}, {"date": "2024-01-10", "close": 71.6, "volume": 569642.0}, {"date": "2024-01-11", "close": 72.61, "volume": 931197.0}, {"date": "2024-01-12", "close": 72.39, "volume": 658389.0}, {"date": "2024-01-16", "close": 73.25, "volume": 895760.0}, {"date": "2024-01-17", "close": 72.8, "volume": 599551.0}, {"date": "2024-01-18", "close": 74.39, "volume": 730517.0}, {"date": "2024-01-19", "close": 73.16, "volume": 807759.0}, {"date": "2024-01-22", "close": 74.94, "volume": 667021.0}, {"date": "2024-01-23", "close": 74.62, "volume": 719649.0}, {"date": "2024-01-24", "close": 76.54, "volume": 968938.0}, {"date": "2024-01-25", "close": 77.32, "volume": 926382.0}, {"date": "2024-01-26", "close": 76.87, "volume": 657842.0}, {"date": "2024-01-29", "close": 77.38, "volume": 396152.0}, {"date": "2024-01-30", "close": 77.21, "volume": 615520.0}, {"date": "2024-01-31", "close": 75.58, "volume": 596980.0}, {"date": "2024-02-01", "close": 75.62, "volume": 475884.0}, {"date": "2024-02-02", "close": 77.33, "volume": 697771.0}, {"date": "2024-02-05", "close": 76.94, "volume": 402514.0}, {"date": "2024-02-06", "close": 76.9, "volume": 259920.0}, {"date": "2024-02-07", "close": 77.39, "volume": 409674.0}, {"date": "2024-02-08", "close": 78.07, "volume": 443467.0}, {"date": "2024-02-09", "close": 79.61, "volume": 441779.0}, {"date": "2024-02-12", "close": 80.43, "volume": 462847.0}, {"date": "2024-02-13", "close": 79.53, "volume": 702172.0}, {"date": "2024-02-14", "close": 80.33, "volume": 459490.0}, {"date": "2024-02-15", "close": 81.63, "volume": 598769.0}, {"date": "2024-02-16", "close": 81.29, "volume": 532808.0}, {"date": "2024-02-20", "close": 81.33, "volume": 517816.0}, {"date": "2024-02-21", "close": 80.07, "volume": 426942.0}, {"date": "2024-02-22", "close": 82.26, "volume": 532559.0}, {"date": "2024-02-23", "close": 82.23, "volume": 503743.0}, {"date": "2024-02-26", "close": 83.5, "volume": 616290.0}, {"date": "2024-02-27", "close": 83.42, "volume": 447020.0}, {"date": "2024-02-28", "close": 83.0, "volume": 610086.0}, {"date": "2024-02-29", "close": 82.61, "volume": 883780.0}, {"date": "2024-03-01", "close": 81.05, "volume": 482195.0}, {"date": "2024-03-04", "close": 82.38, "volume": 431428.0}, {"date": "2024-03-05", "close": 81.05, "volume": 454350.0}, {"date": "2024-03-06", "close": 80.55, "volume": 574529.0}, {"date": "2024-03-07", "close": 80.32, "volume": 427927.0}, {"date": "2024-03-08", "close": 81.09, "volume": 285596.0}, {"date": "2024-03-11", "close": 81.96, "volume": 342797.0}, {"date": "2024-03-12", "close": 82.14, "volume": 338331.0}, {"date": "2024-03-13", "close": 82.71, "volume": 424333.0}, {"date": "2024-03-14", "close": 82.02, "volume": 374162.0}, {"date": "2024-03-15", "close": 81.44, "volume": 988138.0}, {"date": "2024-03-18", "close": 82.96, "volume": 542486.0}, {"date": "2024-03-19", "close": 83.53, "volume": 752014.0}, {"date": "2024-03-20", "close": 81.36, "volume": 1116510.0}, {"date": "2024-03-21", "close": 82.2, "volume": 716596.0}, {"date": "2024-03-22", "close": 79.63, "volume": 638627.0}, {"date": "2024-03-25", "close": 79.38, "volume": 463527.0}, {"date": "2024-03-26", "close": 79.48, "volume": 645309.0}, {"date": "2024-03-27", "close": 79.72, "volume": 496631.0}, {"date": "2024-03-28", "close": 81.63, "volume": 624725.0}, {"date": "2024-04-01", "close": 81.63, "volume": 568385.0}, {"date": "2024-04-02", "close": 82.785, "volume": 865228.0}, {"date": "2024-04-03", "close": 79.9, "volume": 890125.0}, {"date": "2024-04-04", "close": 78.55, "volume": 625427.0}, {"date": "2024-04-05", "close": 79.39, "volume": 619170.0}, {"date": "2024-04-08", "close": 79.2, "volume": 393239.0}, {"date": "2024-04-09", "close": 78.61, "volume": 463898.0}, {"date": "2024-04-10", "close": 81.3, "volume": 759906.0}, {"date": "2024-04-11", "close": 80.49, "volume": 681328.0}, {"date": "2024-04-12", "close": 79.85, "volume": 455357.0}, {"date": "2024-04-15", "close": 80.23, "volume": 537314.0}, {"date": "2024-04-16", "close": 80.27, "volume": 528479.0}, {"date": "2024-04-17", "close": 79.87, "volume": 429633.0}, {"date": "2024-04-18", "close": 79.85, "volume": 487342.0}, {"date": "2024-04-19", "close": 80.89, "volume": 556190.0}, {"date": "2024-04-22", "close": 81.19, "volume": 406353.0}, {"date": "2024-04-23", "close": 79.87, "volume": 407844.0}, {"date": "2024-04-24", "close": 79.2, "volume": 748776.0}, {"date": "2024-04-25", "close": 79.04, "volume": 596788.0}, {"date": "2024-04-26", "close": 80.26, "volume": 382417.0}, {"date": "2024-04-29", "close": 80.3, "volume": 323263.0}, {"date": "2024-04-30", "close": 78.91, "volume": 481178.0}, {"date": "2024-05-01", "close": 79.75, "volume": 743281.0}, {"date": "2024-05-02", "close": 79.75, "volume": 459065.0}, {"date": "2024-05-03", "close": 78.55, "volume": 613348.0}, {"date": "2024-05-06", "close": 79.27, "volume": 361941.0}, {"date": "2024-05-07", "close": 80.38, "volume": 670270.0}, {"date": "2024-05-08", "close": 78.01, "volume": 704648.0}, {"date": "2024-05-09", "close": 77.45, "volume": 794381.0}, {"date": "2024-05-10", "close": 77.33, "volume": 732376.0}, {"date": "2024-05-13", "close": 77.36, "volume": 361855.0}, {"date": "2024-05-14", "close": 76.82, "volume": 564407.0}, {"date": "2024-05-15", "close": 75.85, "volume": 738311.0}, {"date": "2024-05-16", "close": 78.4, "volume": 557318.0}, {"date": "2024-05-17", "close": 79.21, "volume": 391617.0}, {"date": "2024-05-20", "close": 79.4, "volume": 315288.0}, {"date": "2024-05-21", "close": 79.31, "volume": 307945.0}, {"date": "2024-05-22", "close": 79.46, "volume": 439866.0}, {"date": "2024-05-23", "close": 79.84, "volume": 504449.0}, {"date": "2024-05-24", "close": 79.27, "volume": 317975.0}, {"date": "2024-05-28", "close": 79.19, "volume": 566969.0}, {"date": "2024-05-29", "close": 78.39, "volume": 826330.0}, {"date": "2024-05-30", "close": 79.12, "volume": 618387.0}, {"date": "2024-05-31", "close": 81.68, "volume": 1253038.0}, {"date": "2024-06-03", "close": 81.22, "volume": 1077811.0}, {"date": "2024-06-04", "close": 83.4, "volume": 1403570.0}, {"date": "2024-06-05", "close": 84.84, "volume": 928866.0}, {"date": "2024-06-06", "close": 83.69, "volume": 635530.0}, {"date": "2024-06-07", "close": 85.25, "volume": 543429.0}, {"date": "2024-06-10", "close": 86.94, "volume": 649707.0}, {"date": "2024-06-11", "close": 86.91, "volume": 617059.0}, {"date": "2024-06-12", "close": 83.07, "volume": 1152250.0}, {"date": "2024-06-13", "close": 83.21, "volume": 589303.0}, {"date": "2024-06-14", "close": 82.48, "volume": 380418.0}, {"date": "2024-06-17", "close": 84.37, "volume": 369603.0}, {"date": "2024-06-18", "close": 84.74, "volume": 431963.0}, {"date": "2024-06-20", "close": 82.26, "volume": 494105.0}, {"date": "2024-06-21", "close": 83.64, "volume": 1184953.0}, {"date": "2024-06-24", "close": 82.72, "volume": 340001.0}, {"date": "2024-06-25", "close": 82.74, "volume": 293465.0}, {"date": "2024-06-26", "close": 82.81, "volume": 358796.0}, {"date": "2024-06-27", "close": 84.3, "volume": 468487.0}, {"date": "2024-06-28", "close": 86.2, "volume": 1385173.0}, {"date": "2024-07-01", "close": 86.62, "volume": 658987.0}, {"date": "2024-07-02", "close": 85.76, "volume": 455440.0}, {"date": "2024-07-03", "close": 83.56, "volume": 349958.0}, {"date": "2024-07-05", "close": 82.57, "volume": 471188.0}, {"date": "2024-07-08", "close": 81.57, "volume": 480294.0}, {"date": "2024-07-09", "close": 81.66, "volume": 330976.0}, {"date": "2024-07-10", "close": 79.04, "volume": 519143.0}, {"date": "2024-07-11", "close": 75.73, "volume": 1354750.0}, {"date": "2024-07-12", "close": 76.49, "volume": 686173.0}, {"date": "2024-07-15", "close": 77.06, "volume": 734520.0}, {"date": "2024-07-16", "close": 81.44, "volume": 1183663.0}, {"date": "2024-07-17", "close": 78.65, "volume": 899268.0}, {"date": "2024-07-18", "close": 77.8, "volume": 478549.0}, {"date": "2024-07-19", "close": 73.38, "volume": 1075724.0}, {"date": "2024-07-22", "close": 75.44, "volume": 985522.0}, {"date": "2024-07-23", "close": 78.79, "volume": 800430.0}, {"date": "2024-07-24", "close": 78.16, "volume": 707322.0}, {"date": "2024-07-25", "close": 79.76, "volume": 733368.0}, {"date": "2024-07-26", "close": 80.98, "volume": 532086.0}, {"date": "2024-07-29", "close": 79.61, "volume": 592407.0}, {"date": "2024-07-30", "close": 78.42, "volume": 516956.0}, {"date": "2024-07-31", "close": 78.48, "volume": 528832.0}, {"date": "2024-08-01", "close": 77.87, "volume": 931836.0}, {"date": "2024-08-02", "close": 71.41, "volume": 1346246.0}, {"date": "2024-08-05", "close": 67.98, "volume": 1513627.0}, {"date": "2024-08-06", "close": 69.12, "volume": 931419.0}, {"date": "2024-08-07", "close": 69.69, "volume": 699794.0}, {"date": "2024-08-08", "close": 71.92, "volume": 521764.0}, {"date": "2024-08-09", "close": 71.17, "volume": 452493.0}, {"date": "2024-08-12", "close": 69.62, "volume": 360689.0}, {"date": "2024-08-13", "close": 71.07, "volume": 363279.0}, {"date": "2024-08-14", "close": 71.16, "volume": 341653.0}, {"date": "2024-08-15", "close": 73.59, "volume": 705607.0}, {"date": "2024-08-16", "close": 74.88, "volume": 523468.0}, {"date": "2024-08-19", "close": 75.72, "volume": 544296.0}, {"date": "2024-08-20", "close": 73.94, "volume": 479692.0}, {"date": "2024-08-21", "close": 74.94, "volume": 333044.0}, {"date": "2024-08-22", "close": 75.15, "volume": 405434.0}, {"date": "2024-08-23", "close": 76.62, "volume": 378723.0}, {"date": "2024-08-26", "close": 75.96, "volume": 341132.0}, {"date": "2024-08-27", "close": 76.32, "volume": 301287.0}, {"date": "2024-08-28", "close": 75.54, "volume": 314462.0}, {"date": "2024-08-29", "close": 77.09, "volume": 459416.0}, {"date": "2024-08-30", "close": 79.56, "volume": 736798.0}, {"date": "2024-09-03", "close": 78.63, "volume": 1327390.0}, {"date": "2024-09-04", "close": 82.66, "volume": 1324407.0}, {"date": "2024-09-05", "close": 79.49, "volume": 835892.0}, {"date": "2024-09-06", "close": 76.24, "volume": 924244.0}, {"date": "2024-09-09", "close": 76.31, "volume": 765582.0}, {"date": "2024-09-10", "close": 74.69, "volume": 597627.0}, {"date": "2024-09-11", "close": 75.15, "volume": 581570.0}, {"date": "2024-09-12", "close": 76.58, "volume": 507217.0}, {"date": "2024-09-13", "close": 78.23, "volume": 394542.0}, {"date": "2024-09-16", "close": 78.25, "volume": 372712.0}, {"date": "2024-09-17", "close": 78.8, "volume": 444411.0}, {"date": "2024-09-18", "close": 77.54, "volume": 662426.0}, {"date": "2024-09-19", "close": 78.59, "volume": 597149.0}, {"date": "2024-09-20", "close": 79.53, "volume": 1224727.0}, {"date": "2024-09-23", "close": 79.2, "volume": 440688.0}, {"date": "2024-09-24", "close": 78.8, "volume": 427734.0}, {"date": "2024-09-25", "close": 77.56, "volume": 516321.0}, {"date": "2024-09-26", "close": 78.64, "volume": 392838.0}, {"date": "2024-09-27", "close": 79.93, "volume": 433719.0}, {"date": "2024-09-30", "close": 81.85, "volume": 565225.0}, {"date": "2024-10-01", "close": 80.27, "volume": 701259.0}, {"date": "2024-10-02", "close": 79.1, "volume": 650391.0}, {"date": "2024-10-03", "close": 78.18, "volume": 567763.0}, {"date": "2024-10-04", "close": 83.09, "volume": 657461.0}, {"date": "2024-10-07", "close": 82.5, "volume": 461820.0}, {"date": "2024-10-08", "close": 82.38, "volume": 361759.0}, {"date": "2024-10-09", "close": 83.88, "volume": 521692.0}, {"date": "2024-10-10", "close": 84.75, "volume": 798997.0}, {"date": "2024-10-11", "close": 85.42, "volume": 525479.0}, {"date": "2024-10-14", "close": 84.97, "volume": 355375.0}, {"date": "2024-10-15", "close": 83.83, "volume": 552748.0}, {"date": "2024-10-16", "close": 85.87, "volume": 362716.0}, {"date": "2024-10-17", "close": 88.0, "volume": 587197.0}, {"date": "2024-10-18", "close": 87.68, "volume": 457498.0}, {"date": "2024-10-21", "close": 87.74, "volume": 381727.0}, {"date": "2024-10-22", "close": 87.61, "volume": 335379.0}, {"date": "2024-10-23", "close": 87.61, "volume": 374851.0}, {"date": "2024-10-24", "close": 87.57, "volume": 335879.0}, {"date": "2024-10-25", "close": 88.07, "volume": 380842.0}, {"date": "2024-10-28", "close": 87.82, "volume": 422198.0}, {"date": "2024-10-29", "close": 87.11, "volume": 483474.0}, {"date": "2024-10-30", "close": 86.21, "volume": 436268.0}, {"date": "2024-10-31", "close": 85.25, "volume": 408203.0}, {"date": "2024-11-01", "close": 86.33, "volume": 555503.0}, {"date": "2024-11-04", "close": 86.95, "volume": 518818.0}, {"date": "2024-11-05", "close": 89.23, "volume": 694968.0}, {"date": "2024-11-06", "close": 97.95, "volume": 2394332.0}, {"date": "2024-11-07", "close": 97.2, "volume": 921563.0}, {"date": "2024-11-08", "close": 98.82, "volume": 666790.0}, {"date": "2024-11-11", "close": 100.27, "volume": 500533.0}, {"date": "2024-11-12", "close": 100.2, "volume": 458286.0}, {"date": "2024-11-13", "close": 94.8, "volume": 848754.0}, {"date": "2024-11-14", "close": 95.7, "volume": 640926.0}, {"date": "2024-11-15", "close": 98.98, "volume": 1561907.0}, {"date": "2024-11-18", "close": 102.4, "volume": 1658127.0}, {"date": "2024-11-19", "close": 102.67, "volume": 640767.0}, {"date": "2024-11-20", "close": 102.96, "volume": 772678.0}, {"date": "2024-11-21", "close": 104.65, "volume": 696062.0}, {"date": "2024-11-22", "close": 104.25, "volume": 626378.0}, {"date": "2024-11-25", "close": 103.76, "volume": 996651.0}, {"date": "2024-11-26", "close": 103.57, "volume": 529761.0}, {"date": "2024-11-27", "close": 102.47, "volume": 467146.0}, {"date": "2024-11-29", "close": 101.54, "volume": 452817.0}, {"date": "2024-12-02", "close": 101.66, "volume": 581708.0}, {"date": "2024-12-03", "close": 101.39, "volume": 532578.0}, {"date": "2024-12-04", "close": 103.0, "volume": 604433.0}, {"date": "2024-12-05", "close": 100.845, "volume": 529844.0}, {"date": "2024-12-06", "close": 100.21, "volume": 885415.0}, {"date": "2024-12-09", "close": 101.0, "volume": 1228461.0}, {"date": "2024-12-10", "close": 95.39, "volume": 1840258.0}, {"date": "2024-12-11", "close": 97.36, "volume": 851126.0}, {"date": "2024-12-12", "close": 95.0, "volume": 635338.0}, {"date": "2024-12-13", "close": 95.62, "volume": 782269.0}, {"date": "2024-12-16", "close": 93.17, "volume": 982621.0}, {"date": "2024-12-17", "close": 91.09, "volume": 964101.0}, {"date": "2024-12-18", "close": 91.54, "volume": 955707.0}, {"date": "2024-12-19", "close": 94.76, "volume": 1391889.0}, {"date": "2024-12-20", "close": 94.95, "volume": 2122520.0}, {"date": "2024-12-23", "close": 95.09, "volume": 595246.0}, {"date": "2024-12-24", "close": 95.68, "volume": 201175.0}, {"date": "2024-12-26", "close": 97.41, "volume": 517293.0}, {"date": "2024-12-27", "close": 96.3, "volume": 377416.0}, {"date": "2024-12-30", "close": 96.84, "volume": 468090.0}, {"date": "2024-12-31", "close": 95.95, "volume": 551839.0}, {"date": "2025-01-02", "close": 96.81, "volume": 467856.0}, {"date": "2025-01-03", "close": 97.47, "volume": 455452.0}, {"date": "2025-01-06", "close": 97.1, "volume": 539795.0}, {"date": "2025-01-07", "close": 98.69, "volume": 904405.0}, {"date": "2025-01-08", "close": 99.74, "volume": 721484.0}, {"date": "2025-01-10", "close": 100.32, "volume": 903184.0}, {"date": "2025-01-13", "close": 101.82, "volume": 1388402.0}, {"date": "2025-01-14", "close": 103.61, "volume": 1028436.0}, {"date": "2025-01-15", "close": 100.66, "volume": 909609.0}, {"date": "2025-01-16", "close": 100.09, "volume": 654015.0}, {"date": "2025-01-17", "close": 102.42, "volume": 962745.0}, {"date": "2025-01-21", "close": 104.74, "volume": 591624.0}, {"date": "2025-01-22", "close": 105.77, "volume": 712717.0}, {"date": "2025-01-23", "close": 104.71, "volume": 549832.0}, {"date": "2025-01-24", "close": 106.88, "volume": 655172.0}, {"date": "2025-01-27", "close": 104.34, "volume": 703006.0}, {"date": "2025-01-28", "close": 107.71, "volume": 532056.0}, {"date": "2025-01-29", "close": 108.8, "volume": 713452.0}, {"date": "2025-01-30", "close": 110.57, "volume": 508625.0}, {"date": "2025-01-31", "close": 110.42, "volume": 809874.0}, {"date": "2025-02-03", "close": 110.31, "volume": 633375.0}, {"date": "2025-02-04", "close": 111.97, "volume": 984541.0}, {"date": "2025-02-05", "close": 111.97, "volume": 1345010.0}, {"date": "2025-02-06", "close": 112.07, "volume": 681634.0}, {"date": "2025-02-07", "close": 111.52, "volume": 396854.0}, {"date": "2025-02-10", "close": 112.15, "volume": 584807.0}, {"date": "2025-02-11", "close": 112.5, "volume": 833443.0}, {"date": "2025-02-12", "close": 114.51, "volume": 1247787.0}, {"date": "2025-02-13", "close": 113.94, "volume": 832684.0}, {"date": "2025-02-14", "close": 112.69, "volume": 483217.0}, {"date": "2025-02-18", "close": 113.24, "volume": 436980.0}, {"date": "2025-02-19", "close": 113.78, "volume": 646855.0}, {"date": "2025-02-20", "close": 111.72, "volume": 448900.0}, {"date": "2025-02-21", "close": 108.6, "volume": 587776.0}, {"date": "2025-02-24", "close": 109.43, "volume": 567039.0}, {"date": "2025-02-25", "close": 107.45, "volume": 954764.0}, {"date": "2025-02-26", "close": 105.61, "volume": 674302.0}, {"date": "2025-02-27", "close": 107.0, "volume": 501255.0}, {"date": "2025-02-28", "close": 109.76, "volume": 883010.0}, {"date": "2025-03-03", "close": 104.82, "volume": 924919.0}, {"date": "2025-03-04", "close": 102.99, "volume": 949279.0}, {"date": "2025-03-05", "close": 103.68, "volume": 724432.0}, {"date": "2025-03-06", "close": 101.27, "volume": 716804.0}, {"date": "2025-03-07", "close": 100.58, "volume": 768217.0}, {"date": "2025-03-10", "close": 94.48, "volume": 1018410.0}, {"date": "2025-03-11", "close": 95.74, "volume": 888641.0}, {"date": "2025-03-12", "close": 95.78, "volume": 980657.0}, {"date": "2025-03-13", "close": 93.97, "volume": 785920.0}, {"date": "2025-03-14", "close": 97.41, "volume": 863553.0}, {"date": "2025-03-17", "close": 100.72, "volume": 721103.0}, {"date": "2025-03-18", "close": 101.67, "volume": 2081377.0}, {"date": "2025-03-19", "close": 84.32, "volume": 6438099.0}, {"date": "2025-03-20", "close": 84.6, "volume": 2370968.0}, {"date": "2025-03-21", "close": 84.88, "volume": 1741126.0}, {"date": "2025-03-24", "close": 90.32, "volume": 1537595.0}, {"date": "2025-03-25", "close": 90.19, "volume": 2054505.0}, {"date": "2025-03-26", "close": 89.22, "volume": 1175489.0}, {"date": "2025-03-27", "close": 88.83, "volume": 1464004.0}, {"date": "2025-03-28", "close": 86.96, "volume": 1168660.0}, {"date": "2025-03-31", "close": 88.37, "volume": 989455.0}, {"date": "2025-04-01", "close": 87.05, "volume": 1155194.0}, {"date": "2025-04-02", "close": 88.74, "volume": 677001.0}, {"date": "2025-04-03", "close": 82.97, "volume": 1219932.0}, {"date": "2025-04-04", "close": 78.8, "volume": 1933052.0}, {"date": "2025-04-07", "close": 80.36, "volume": 1593192.0}, {"date": "2025-04-08", "close": 76.77, "volume": 2304544.0}, {"date": "2025-04-09", "close": 83.13, "volume": 1971216.0}, {"date": "2025-04-10", "close": 79.94, "volume": 857009.0}, {"date": "2025-04-11", "close": 82.2, "volume": 926472.0}, {"date": "2025-04-14", "close": 83.36, "volume": 905043.0}, {"date": "2025-04-15", "close": 83.03, "volume": 644192.0}, {"date": "2025-04-16", "close": 82.49, "volume": 632030.0}, {"date": "2025-04-17", "close": 84.52, "volume": 944006.0}, {"date": "2025-04-21", "close": 80.2, "volume": 1062396.0}, {"date": "2025-04-22", "close": 83.45, "volume": 943366.0}, {"date": "2025-04-23", "close": 86.08, "volume": 1106876.0}, {"date": "2025-04-24", "close": 85.83, "volume": 576261.0}, {"date": "2025-04-25", "close": 85.87, "volume": 559483.0}, {"date": "2025-04-28", "close": 84.4, "volume": 823926.0}, {"date": "2025-04-29", "close": 86.42, "volume": 681500.0}, {"date": "2025-04-30", "close": 85.72, "volume": 722100.0}, {"date": "2025-05-01", "close": 87.95, "volume": 959360.0}, {"date": "2025-05-02", "close": 90.58, "volume": 1475723.0}, {"date": "2025-05-05", "close": 91.42, "volume": 1268796.0}, {"date": "2025-05-06", "close": 90.14, "volume": 702709.0}, {"date": "2025-05-07", "close": 91.72, "volume": 825427.0}, {"date": "2025-05-08", "close": 91.33, "volume": 930213.0}, {"date": "2025-05-09", "close": 90.4, "volume": 594229.0}, {"date": "2025-05-12", "close": 96.66, "volume": 1115517.0}, {"date": "2025-05-13", "close": 96.99, "volume": 1537007.0}, {"date": "2025-05-14", "close": 98.06, "volume": 972658.0}, {"date": "2025-05-15", "close": 97.65, "volume": 822449.0}, {"date": "2025-05-16", "close": 98.23, "volume": 815837.0}, {"date": "2025-05-19", "close": 97.6, "volume": 468845.0}, {"date": "2025-05-20", "close": 101.18, "volume": 1142893.0}, {"date": "2025-05-21", "close": 98.795, "volume": 544201.0}, {"date": "2025-05-22", "close": 100.08, "volume": 1782645.0}, {"date": "2025-05-23", "close": 99.01, "volume": 908120.0}, {"date": "2025-05-27", "close": 101.14, "volume": 804506.0}, {"date": "2025-05-28", "close": 101.48, "volume": 1035527.0}, {"date": "2025-05-29", "close": 100.98, "volume": 780842.0}, {"date": "2025-05-30", "close": 100.61, "volume": 961038.0}, {"date": "2025-06-02", "close": 102.81, "volume": 1303154.0}, {"date": "2025-06-03", "close": 103.76, "volume": 1895186.0}, {"date": "2025-06-04", "close": 113.06, "volume": 2712418.0}, {"date": "2025-06-05", "close": 112.7, "volume": 1948983.0}, {"date": "2025-06-06", "close": 111.55, "volume": 1893278.0}, {"date": "2025-06-09", "close": 111.16, "volume": 887385.0}, {"date": "2025-06-10", "close": 107.22, "volume": 1276782.0}, {"date": "2025-06-11", "close": 104.56, "volume": 1201575.0}, {"date": "2025-06-12", "close": 103.99, "volume": 883773.0}, {"date": "2025-06-13", "close": 104.76, "volume": 854492.0}, {"date": "2025-06-16", "close": 101.08, "volume": 1490514.0}, {"date": "2025-06-17", "close": 100.01, "volume": 1603094.0}, {"date": "2025-06-18", "close": 102.0, "volume": 982089.0}, {"date": "2025-06-20", "close": 101.3, "volume": 1218772.0}, {"date": "2025-06-23", "close": 101.21, "volume": 691140.0}, {"date": "2025-06-24", "close": 104.18, "volume": 1342892.0}, {"date": "2025-06-25", "close": 103.97, "volume": 866342.0}, {"date": "2025-06-26", "close": 104.86, "volume": 727225.0}, {"date": "2025-06-27", "close": 104.88, "volume": 958706.0}, {"date": "2025-06-30", "close": 104.76, "volume": 997185.0}, {"date": "2025-07-01", "close": 102.89, "volume": 921259.0}, {"date": "2025-07-02", "close": 101.28, "volume": 1320863.0}, {"date": "2025-07-03", "close": 102.16, "volume": 627812.0}, {"date": "2025-07-07", "close": 101.83, "volume": 877726.0}, {"date": "2025-07-08", "close": 103.12, "volume": 973373.0}, {"date": "2025-07-09", "close": 99.98, "volume": 994542.0}, {"date": "2025-07-10", "close": 97.19, "volume": 913190.0}, {"date": "2025-07-11", "close": 94.52, "volume": 1106970.0}, {"date": "2025-07-14", "close": 97.34, "volume": 1294364.0}, {"date": "2025-07-15", "close": 96.18, "volume": 1128314.0}, {"date": "2025-07-16", "close": 97.67, "volume": 940815.0}, {"date": "2025-07-17", "close": 100.12, "volume": 1061827.0}, {"date": "2025-07-18", "close": 97.7, "volume": 623416.0}, {"date": "2025-07-21", "close": 97.08, "volume": 693577.0}, {"date": "2025-07-22", "close": 97.41, "volume": 647335.0}, {"date": "2025-07-23", "close": 96.91, "volume": 512774.0}, {"date": "2025-07-24", "close": 94.38, "volume": 671593.0}, {"date": "2025-07-25", "close": 96.04, "volume": 497345.0}, {"date": "2025-07-28", "close": 95.76, "volume": 541580.0}, {"date": "2025-07-29", "close": 95.77, "volume": 686977.0}, {"date": "2025-07-30", "close": 98.8, "volume": 1010438.0}, {"date": "2025-07-31", "close": 97.0, "volume": 1006194.0}, {"date": "2025-08-01", "close": 91.06, "volume": 1406702.0}, {"date": "2025-08-04", "close": 91.15, "volume": 1038106.0}, {"date": "2025-08-05", "close": 91.01, "volume": 1315290.0}, {"date": "2025-08-06", "close": 90.95, "volume": 1277457.0}, {"date": "2025-08-07", "close": 91.84, "volume": 642993.0}, {"date": "2025-08-08", "close": 93.05, "volume": 616384.0}, {"date": "2025-08-11", "close": 92.46, "volume": 607162.0}, {"date": "2025-08-12", "close": 92.98, "volume": 845706.0}, {"date": "2025-08-13", "close": 89.27, "volume": 1061991.0}, {"date": "2025-08-14", "close": 87.43, "volume": 1066898.0}, {"date": "2025-08-15", "close": 89.89, "volume": 894427.0}, {"date": "2025-08-18", "close": 89.53, "volume": 773242.0}, {"date": "2025-08-19", "close": 89.93, "volume": 739194.0}, {"date": "2025-08-20", "close": 89.04, "volume": 653570.0}, {"date": "2025-08-21", "close": 91.06, "volume": 904286.0}, {"date": "2025-08-22", "close": 89.82, "volume": 1284444.0}, {"date": "2025-08-25", "close": 87.42, "volume": 905227.0}, {"date": "2025-08-26", "close": 89.33, "volume": 823294.0}, {"date": "2025-08-27", "close": 87.98, "volume": 872971.0}, {"date": "2025-08-28", "close": 88.29, "volume": 1079705.0}, {"date": "2025-08-29", "close": 89.33, "volume": 1520030.0}, {"date": "2025-09-02", "close": 88.85, "volume": 2802786.0}, {"date": "2025-09-03", "close": 95.54, "volume": 3502949.0}, {"date": "2025-09-04", "close": 97.7, "volume": 2032278.0}, {"date": "2025-09-05", "close": 91.48, "volume": 2040148.0}, {"date": "2025-09-08", "close": 93.06, "volume": 1083985.0}, {"date": "2025-09-09", "close": 92.99, "volume": 817426.0}, {"date": "2025-09-10", "close": 91.51, "volume": 790967.0}, {"date": "2025-09-11", "close": 92.34, "volume": 866848.0}, {"date": "2025-09-12", "close": 92.49, "volume": 616085.0}, {"date": "2025-09-15", "close": 93.02, "volume": 917019.0}, {"date": "2025-09-16", "close": 91.54, "volume": 798254.0}, {"date": "2025-09-17", "close": 92.28, "volume": 737329.0}, {"date": "2025-09-18", "close": 95.59, "volume": 1070702.0}, {"date": "2025-09-19", "close": 93.74, "volume": 1601039.0}, {"date": "2025-09-22", "close": 95.97, "volume": 859101.0}, {"date": "2025-09-23", "close": 93.85, "volume": 953570.0}, {"date": "2025-09-24", "close": 94.26, "volume": 610763.0}, {"date": "2025-09-25", "close": 96.16, "volume": 1067401.0}, {"date": "2025-09-26", "close": 96.53, "volume": 841084.0}, {"date": "2025-09-29", "close": 95.34, "volume": 668430.0}, {"date": "2025-09-30", "close": 94.77, "volume": 763267.0}, {"date": "2025-10-01", "close": 90.71, "volume": 1115571.0}, {"date": "2025-10-02", "close": 89.68, "volume": 962911.0}, {"date": "2025-10-03", "close": 88.59, "volume": 1015770.0}, {"date": "2025-10-06", "close": 87.78, "volume": 846090.0}, {"date": "2025-10-07", "close": 88.5, "volume": 1021780.0}, {"date": "2025-10-08", "close": 92.09, "volume": 1003850.0}, {"date": "2025-10-09", "close": 92.78, "volume": 668890.0}, {"date": "2025-10-10", "close": 90.52, "volume": 592601.0}, {"date": "2025-10-13", "close": 93.23, "volume": 615345.0}, {"date": "2025-10-14", "close": 94.04, "volume": 835836.0}, {"date": "2025-10-15", "close": 92.55, "volume": 790670.0}, {"date": "2025-10-16", "close": 91.04, "volume": 826867.0}, {"date": "2025-10-17", "close": 91.46, "volume": 1113109.0}, {"date": "2025-10-20", "close": 93.03, "volume": 562880.0}, {"date": "2025-10-21", "close": 96.0, "volume": 1251902.0}, {"date": "2025-10-22", "close": 95.48, "volume": 1044485.0}, {"date": "2025-10-23", "close": 96.34, "volume": 587647.0}, {"date": "2025-10-24", "close": 96.5, "volume": 703947.0}, {"date": "2025-10-27", "close": 96.17, "volume": 865828.0}, {"date": "2025-10-28", "close": 95.15, "volume": 643166.0}, {"date": "2025-10-29", "close": 94.44, "volume": 951857.0}, {"date": "2025-10-30", "close": 92.95, "volume": 538504.0}, {"date": "2025-10-31", "close": 94.58, "volume": 600953.0}, {"date": "2025-11-03", "close": 94.81, "volume": 587416.0}, {"date": "2025-11-04", "close": 95.035, "volume": 908015.0}, {"date": "2025-11-05", "close": 94.39, "volume": 650700.0}, {"date": "2025-11-06", "close": 92.74, "volume": 748349.0}, {"date": "2025-11-07", "close": 93.71, "volume": 534924.0}, {"date": "2025-11-10", "close": 99.83, "volume": 1617735.0}, {"date": "2025-11-11", "close": 99.83, "volume": 714620.0}, {"date": "2025-11-12", "close": 100.5, "volume": 621355.0}, {"date": "2025-11-13", "close": 99.5, "volume": 852654.0}, {"date": "2025-11-14", "close": 101.77, "volume": 757168.0}, {"date": "2025-11-17", "close": 100.17, "volume": 1120127.0}, {"date": "2025-11-18", "close": 102.74, "volume": 1388287.0}, {"date": "2025-11-19", "close": 103.55, "volume": 915234.0}, {"date": "2025-11-20", "close": 100.73, "volume": 835019.0}, {"date": "2025-11-21", "close": 101.91, "volume": 698866.0}, {"date": "2025-11-24", "close": 103.64, "volume": 739380.0}, {"date": "2025-11-25", "close": 105.44, "volume": 594559.0}, {"date": "2025-11-26", "close": 104.99, "volume": 702670.0}, {"date": "2025-11-28", "close": 105.18, "volume": 271071.0}, {"date": "2025-12-01", "close": 102.41, "volume": 1095397.0}, {"date": "2025-12-02", "close": 98.88, "volume": 917878.0}, {"date": "2025-12-03", "close": 98.64, "volume": 1550092.0}, {"date": "2025-12-04", "close": 95.67, "volume": 1554760.0}, {"date": "2025-12-05", "close": 94.51, "volume": 697997.0}, {"date": "2025-12-08", "close": 92.09, "volume": 1214966.0}, {"date": "2025-12-09", "close": 93.26, "volume": 1312141.0}, {"date": "2025-12-10", "close": 95.73, "volume": 1179290.0}, {"date": "2025-12-11", "close": 97.39, "volume": 932126.0}, {"date": "2025-12-12", "close": 96.79, "volume": 900029.0}, {"date": "2025-12-15", "close": 95.75, "volume": 666123.0}, {"date": "2025-12-16", "close": 96.0, "volume": 922315.0}, {"date": "2025-12-17", "close": 95.31, "volume": 592878.0}, {"date": "2025-12-18", "close": 95.5, "volume": 897413.0}, {"date": "2025-12-19", "close": 95.5, "volume": 1376371.0}, {"date": "2025-12-22", "close": 93.78, "volume": 664922.0}, {"date": "2025-12-23", "close": 92.69, "volume": 744727.0}, {"date": "2025-12-24", "close": 92.45, "volume": 456323.0}, {"date": "2025-12-26", "close": 93.48, "volume": 490481.0}, {"date": "2025-12-29", "close": 92.78, "volume": 410077.0}, {"date": "2025-12-30", "close": 92.5, "volume": 447888.0}, {"date": "2025-12-31", "close": 91.61, "volume": 616404.0}, {"date": "2026-01-02", "close": 91.07, "volume": 677901.0}, {"date": "2026-01-05", "close": 93.47, "volume": 823568.0}, {"date": "2026-01-06", "close": 95.45, "volume": 950180.0}, {"date": "2026-01-07", "close": 97.77, "volume": 984053.0}, {"date": "2026-01-08", "close": 98.51, "volume": 895287.0}, {"date": "2026-01-09", "close": 94.15, "volume": 1411133.0}, {"date": "2026-01-12", "close": 84.56, "volume": 2301994.0}, {"date": "2026-01-13", "close": 84.28, "volume": 1910345.0}, {"date": "2026-01-14", "close": 85.6, "volume": 1281466.0}, {"date": "2026-01-15", "close": 86.94, "volume": 1862942.0}, {"date": "2026-01-16", "close": 85.37, "volume": 1115303.0}, {"date": "2026-01-20", "close": 84.0, "volume": 737404.0}, {"date": "2026-01-21", "close": 84.59, "volume": 1485972.0}, {"date": "2026-01-22", "close": 86.42, "volume": 807571.0}, {"date": "2026-01-23", "close": 84.11, "volume": 1032067.0}, {"date": "2026-01-26", "close": 85.33, "volume": 712830.0}, {"date": "2026-01-27", "close": 83.02, "volume": 789309.0}, {"date": "2026-01-28", "close": 82.85, "volume": 729216.0}, {"date": "2026-01-29", "close": 83.57, "volume": 802997.0}, {"date": "2026-01-30", "close": 85.67, "volume": 1160546.0}, {"date": "2026-02-02", "close": 87.07, "volume": 1290706.0}, {"date": "2026-02-03", "close": 82.12, "volume": 1075533.0}, {"date": "2026-02-04", "close": 81.34, "volume": 809155.0}, {"date": "2026-02-05", "close": 79.22, "volume": 1036214.0}, {"date": "2026-02-06", "close": 79.45, "volume": 1165716.0}, {"date": "2026-02-09", "close": 79.28, "volume": 1119444.0}, {"date": "2026-02-10", "close": 78.35, "volume": 888424.0}, {"date": "2026-02-11", "close": 76.92, "volume": 1106016.0}, {"date": "2026-02-12", "close": 73.21, "volume": 1952330.0}, {"date": "2026-02-13", "close": 73.88, "volume": 1420718.0}, {"date": "2026-02-17", "close": 74.36, "volume": 987593.0}, {"date": "2026-02-18", "close": 77.11, "volume": 743657.0}, {"date": "2026-02-19", "close": 78.88, "volume": 811800.0}, {"date": "2026-02-20", "close": 78.895, "volume": 649502.0}, {"date": "2026-02-23", "close": 75.87, "volume": 963565.0}, {"date": "2026-02-24", "close": 75.89, "volume": 641020.0}, {"date": "2026-02-25", "close": 75.56, "volume": 880891.0}, {"date": "2026-02-26", "close": 77.39, "volume": 631745.0}, {"date": "2026-02-27", "close": 76.49, "volume": 732599.0}, {"date": "2026-03-02", "close": 77.93, "volume": 730087.0}, {"date": "2026-03-03", "close": 80.43, "volume": 918314.0}, {"date": "2026-03-04", "close": 81.15, "volume": 934459.0}, {"date": "2026-03-05", "close": 79.955, "volume": 1030071.0}, {"date": "2026-03-06", "close": 78.36, "volume": 1377017.0}, {"date": "2026-03-09", "close": 80.04, "volume": 692786.0}, {"date": "2026-03-10", "close": 78.5, "volume": 745889.0}, {"date": "2026-03-11", "close": 78.57, "volume": 536098.0}, {"date": "2026-03-12", "close": 76.79, "volume": 818503.0}, {"date": "2026-03-13", "close": 77.81, "volume": 1159522.0}, {"date": "2026-03-16", "close": 78.67, "volume": 1103707.0}, {"date": "2026-03-17", "close": 79.4, "volume": 1263860.0}, {"date": "2026-03-18", "close": 79.57, "volume": 1837366.0}, {"date": "2026-03-19", "close": 81.13, "volume": 927327.0}, {"date": "2026-03-20", "close": 81.02, "volume": 1302890.0}, {"date": "2026-03-23", "close": 81.64, "volume": 772006.0}, {"date": "2026-03-24", "close": 82.1, "volume": 773785.0}, {"date": "2026-03-25", "close": 82.47, "volume": 958260.0}, {"date": "2026-03-26", "close": 83.85, "volume": 589320.0}, {"date": "2026-03-27", "close": 82.51, "volume": 835088.0}, {"date": "2026-03-30", "close": 81.48, "volume": 1404420.0}, {"date": "2026-03-31", "close": 83.57, "volume": 927789.0}, {"date": "2026-04-01", "close": 83.38, "volume": 926075.0}, {"date": "2026-04-02", "close": 84.67, "volume": 640305.0}, {"date": "2026-04-06", "close": 83.44, "volume": 838467.0}, {"date": "2026-04-07", "close": 81.08, "volume": 1132621.0}, {"date": "2026-04-08", "close": 81.95, "volume": 1128976.0}, {"date": "2026-04-09", "close": 84.2, "volume": 1122243.0}, {"date": "2026-04-10", "close": 77.96, "volume": 1131880.0}, {"date": "2026-04-13", "close": 79.91, "volume": 1238184.0}, {"date": "2026-04-14", "close": 81.36, "volume": 1392923.0}, {"date": "2026-04-15", "close": 83.67, "volume": 766916.0}, {"date": "2026-04-16", "close": 84.53, "volume": 878580.0}, {"date": "2026-04-17", "close": 86.04, "volume": 1081552.0}, {"date": "2026-04-20", "close": 86.33, "volume": 851591.0}, {"date": "2026-04-21", "close": 84.3, "volume": 1036366.0}, {"date": "2026-04-22", "close": 82.88, "volume": 659388.0}, {"date": "2026-04-23", "close": 77.75, "volume": 1163323.0}, {"date": "2026-04-24", "close": 82.45, "volume": 796333.0}, {"date": "2026-04-27", "close": 83.52, "volume": 954012.0}, {"date": "2026-04-28", "close": 81.18, "volume": 864761.0}, {"date": "2026-04-29", "close": 81.48, "volume": 905975.0}, {"date": "2026-04-30", "close": 82.03, "volume": 1154113.0}, {"date": "2026-05-01", "close": 82.4, "volume": 794974.0}, {"date": "2026-05-04", "close": 82.18, "volume": 724672.0}, {"date": "2026-05-05", "close": 82.63, "volume": 501134.0}, {"date": "2026-05-06", "close": 83.25, "volume": 788379.0}, {"date": "2026-05-07", "close": 83.99, "volume": 475228.0}, {"date": "2026-05-08", "close": 84.84, "volume": 671126.0}, {"date": "2026-05-11", "close": 81.65, "volume": 673740.0}, {"date": "2026-05-12", "close": 80.46, "volume": 1335037.0}, {"date": "2026-05-13", "close": 82.18, "volume": 1298721.0}, {"date": "2026-05-14", "close": 82.32, "volume": 783477.0}, {"date": "2026-05-15", "close": 82.17, "volume": 843813.0}, {"date": "2026-05-18", "close": 83.04, "volume": 940748.0}, {"date": "2026-05-19", "close": 84.65, "volume": 1240268.0}, {"date": "2026-05-20", "close": 87.55, "volume": 1273200.0}, {"date": "2026-05-21", "close": 86.43, "volume": 759033.0}, {"date": "2026-05-22", "close": 88.11, "volume": 836981.0}, {"date": "2026-05-26", "close": 87.25, "volume": 777362.0}, {"date": "2026-05-27", "close": 86.56, "volume": 937229.0}, {"date": "2026-05-28", "close": 90.52, "volume": 1243582.0}, {"date": "2026-05-29", "close": 87.99, "volume": 2826507.0}, {"date": "2026-06-01", "close": 90.64, "volume": 1399172.0}, {"date": "2026-06-02", "close": 88.34, "volume": 1068559.0}, {"date": "2026-06-03", "close": 85.21, "volume": 940783.0}, {"date": "2026-06-04", "close": 86.03, "volume": 784245.0}, {"date": "2026-06-05", "close": 88.67, "volume": 778638.0}, {"date": "2026-06-08", "close": 87.84, "volume": 970585.0}, {"date": "2026-06-09", "close": 89.23, "volume": 803727.0}, {"date": "2026-06-10", "close": 89.72, "volume": 663835.0}, {"date": "2026-06-11", "close": 88.96, "volume": 576746.0}, {"date": "2026-06-12", "close": 88.34, "volume": 717263.0}, {"date": "2026-06-15", "close": 86.97, "volume": 1235637.0}, {"date": "2026-06-16", "close": 85.66, "volume": 1633564.0}, {"date": "2026-06-17", "close": 86.33, "volume": 1070984.0}, {"date": "2026-06-18", "close": 85.21, "volume": 1200782.0}, {"date": "2026-06-22", "close": 84.61, "volume": 850355.0}, {"date": "2026-06-23", "close": 84.92, "volume": 983933.0}, {"date": "2026-06-24", "close": 85.0, "volume": 893427.0}, {"date": "2026-06-25", "close": 83.43, "volume": 715137.0}, {"date": "2026-06-26", "close": 88.46, "volume": 2697205.0}, {"date": "2026-06-29", "close": 87.81, "volume": 964743.0}, {"date": "2026-06-30", "close": 90.32, "volume": 930861.0}, {"date": "2026-07-01", "close": 92.29, "volume": 1197323.0}, {"date": "2026-07-02", "close": 95.31, "volume": 986248.0}, {"date": "2026-07-06", "close": 96.57, "volume": 714546.0}, {"date": "2026-07-07", "close": 96.98, "volume": 664569.0}, {"date": "2026-07-08", "close": 94.73, "volume": 711749.0}, {"date": "2026-07-09", "close": 94.81, "volume": 794378.0}, {"date": "2026-07-10", "close": 94.4, "volume": 623612.0}, {"date": "2026-07-13", "close": 95.66, "volume": 939414.0}, {"date": "2026-07-14", "close": 94.5, "volume": 1049480.0}, {"date": "2026-07-15", "close": 95.07, "volume": 808847.0}, {"date": "2026-07-16", "close": 98.69, "volume": 979580.0}, {"date": "2026-07-17", "close": 97.67, "volume": 778421.0}, {"date": "2026-07-20", "close": 98.88, "volume": 485431.0}, {"date": "2026-07-21", "close": 97.77, "volume": 565604.0}, {"date": "2026-07-22", "close": 95.95, "volume": 587233.0}, {"date": "2026-07-23", "close": 94.33, "volume": 713798.0}, {"date": "2026-07-24", "close": 94.635, "volume": 973768.0}, {"date": "2026-07-27", "close": 99.05, "volume": 702991.0}, {"date": "2026-07-28", "close": 101.24, "volume": 747465.0}, {"date": "2026-07-29", "close": 104.13, "volume": 885773.0}, {"date": "2026-07-30", "close": 100.99, "volume": 636408.0}, {"date": "2026-07-31", "close": 100.61, "volume": 527142.0}, {"date": "2026-08-03", "close": 104.36, "volume": 897930.0}, {"date": "2026-08-04", "close": 104.97, "volume": 757258.0}, {"date": "2026-08-05", "close": 104.41, "volume": 559148.0}, {"date": "2026-08-06", "close": 103.44, "volume": 540623.0}, {"date": "2026-08-07", "close": 104.63, "volume": 537549.0}, {"date": "2026-08-10", "close": 106.79, "volume": 623930.0}, {"date": "2026-08-11", "close": 105.57, "volume": 553340.0}, {"date": "2026-08-12", "close": 105.5, "volume": 538825.0}, {"date": "2026-08-13", "close": 105.59, "volume": 893760.0}, {"date": "2026-08-14", "close": 104.73, "volume": 606053.0}, {"date": "2026-08-17", "close": 102.33, "volume": 754990.0}, {"date": "2026-08-18", "close": 102.79, "volume": 643109.0}, {"date": "2026-08-19", "close": 103.95, "volume": 678673.0}, {"date": "2026-08-20", "close": 104.27, "volume": 789725.0}, {"date": "2026-08-21", "close": 105.41, "volume": 608777.0}, {"date": "2026-08-24", "close": 105.4, "volume": 512579.0}, {"date": "2026-08-25", "close": 105.385, "volume": 616557.0}, {"date": "2026-08-26", "close": 104.42, "volume": 774540.0}, {"date": "2026-08-27", "close": 93.39, "volume": 3220808.0}, {"date": "2026-08-28", "close": 96.37, "volume": 2259571.0}, {"date": "2026-08-31", "close": 96.54, "volume": 842005.0}, {"date": "2026-09-01", "close": 97.0, "volume": 870655.0}, {"date": "2026-09-02", "close": 98.54, "volume": 784526.0}, {"date": "2026-09-03", "close": 98.78, "volume": 443436.0}, {"date": "2026-09-04", "close": 96.07, "volume": 432485.0}, {"date": "2026-09-08", "close": 93.36, "volume": 873003.0}, {"date": "2026-09-09", "close": 92.66, "volume": 693917.0}, {"date": "2026-09-10", "close": 94.55, "volume": 685096.0}, {"date": "2026-09-11", "close": 96.26, "volume": 652361.0}, {"date": "2026-09-14", "close": 96.04, "volume": 1087788.0}, {"date": "2026-09-15", "close": 96.51, "volume": 1119440.0}, {"date": "2026-09-16", "close": 96.0, "volume": 688358.0}, {"date": "2026-09-17", "close": 94.51, "volume": 657891.0}, {"date": "2026-09-18", "close": 95.14, "volume": 1297938.0}, {"date": "2026-09-21", "close": 94.52, "volume": 655649.0}, {"date": "2026-09-22", "close": 91.75, "volume": 1220738.0}, {"date": "2026-09-23", "close": 90.39, "volume": 900055.0}, {"date": "2026-09-24", "close": 88.6, "volume": 901772.0}, {"date": "2026-09-25", "close": 88.25, "volume": 1282445.0}, {"date": "2026-09-28", "close": 88.44, "volume": 1495806.0}, {"date": "2026-09-29", "close": 87.25, "volume": 1021875.0}, {"date": "2026-09-30", "close": 88.46, "volume": 908848.0}, {"date": "2026-10-01", "close": 89.37, "volume": 726535.0}, {"date": "2026-10-02", "close": 90.04, "volume": 834511.0}, {"date": "2026-10-05", "close": 91.55, "volume": 1017924.0}, {"date": "2026-10-06", "close": 91.05, "volume": 726858.0}, {"date": "2026-10-07", "close": 91.9, "volume": 893044.0}, {"date": "2026-10-08", "close": 93.05, "volume": 772772.0}, {"date": "2026-10-09", "close": 92.61, "volume": 555911.0}, {"date": "2026-10-12", "close": 92.03, "volume": 610857.0}, {"date": "2026-10-13", "close": 90.19, "volume": 856079.0}, {"date": "2026-10-14", "close": 89.87, "volume": 820356.0}, {"date": "2026-10-15", "close": 92.51, "volume": 735476.0}, {"date": "2026-10-16", "close": 92.03, "volume": 550703.0}], "refreshing": true}