{"ticker": "LVS", "overview": {"cik": "1300514", "ticker": "LVS", "name": "LAS VEGAS SANDS CORP", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001300514-26-000090", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-345232", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001300514-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001300514-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-276271", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001309416-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001456722-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001831351-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001319523-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002007378-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001468110-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001305349-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001448102-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001300514-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001300514-26-000070", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-05", "title": "Form 424B2", "accession": "0001300514-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001300514-26-000062", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-05", "title": "Form FWP", "accession": "0001300514-26-000058", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-04", "title": "Prospectus", "accession": "0001300514-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001305349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001667998-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001787180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001456136-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000234", "price_sensitive": false}]}, "description": "LAS VEGAS SANDS CORP trades as LVS on the NYSE and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 585 insider filings for the company, from December 2004 to April 2026. Across those, 32 insiders disclosed 12 open-market purchases totalling $77.09M against 188 sales totalling $8.62B. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 77091563.77, "sell_n": 188, "sell_sum": 8618364325.5853, "net": -8541272761.8153, "insiders": 32, "first_date": "2004-12-15", "last_date": "2026-04-27"}, "metrics": {"ticker": "LVS", "has_prices": true, "as_of": "2026-08-07", "last": 45.77, "prev_close": 46.11, "change": -0.3399999999999963, "change_pct": -0.007373671654738588, "session_volume": 4076359.0, "vwap_5": 46.23136467325141, "vwap_20": 46.59408705421298, "vwap_60": 48.066259585823644, "vwap_250": 55.32058228069281, "high_52w": 69.49, "low_52w": 44.78, "avg_volume_20": 5767816.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001300514-26-000090", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309416/000130051426000090/0001300514-26-000090-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "13DG-0001193125-26-345232", "src": "13DG", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Adelson Miriam moves to a 52.7% activist stake in LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1309416/0001193125-26-345232-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0001309416-26-000005", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130941626000005/0001309416-26-000005-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201108}, {"id": "13DG-0001193125-26-276271", "src": "13DG", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Adelson Miriam moves to a 51.5% activist stake in LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1309416/0001193125-26-276271-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201108}, {"id": "0001448102-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Micheline Chau", "who_key": "Chau Micheline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000144810226000002/0001448102-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001305349-26-000004", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Charles D. Forman", "who_key": "Forman Charles D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130534926000004/0001305349-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001468110-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Lewis Kramer", "who_key": "Kramer Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000146811026000002/0001468110-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0002007378-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Alain Li", "who_key": "Li Alain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000200737826000002/0002007378-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001319523-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Irwin Chafetz", "who_key": "Chafetz Irwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000131952326000002/0001319523-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001831351-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Mark Besca", "who_key": "Besca Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000183135126000002/0001831351-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001456722-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Muktesh Pant", "who_key": "Pant Muktesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000145672226000002/0001456722-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001456136-26-000008", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Randy Hyzak", "who_key": "Hyzak Randy", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000145613626000008/0001456136-26-000008-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "0001787180-26-000008", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "D. Zachary Hudson", "who_key": "Hudson D. Zachary", "role": "EVP and Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000178718026000008/0001787180-26-000008-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "0001667998-26-000010", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Patrick Dumont", "who_key": "Dumont Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000166799826000010/0001667998-26-000010-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "0001305349-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Charles D. Forman", "who_key": "Forman Charles D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 616626.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director sells $617K of LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130534926000002/0001305349-26-000002-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "13DG-0000102909-26-001662", "src": "13DG", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "LAS Vegas Sands Corp", "who_key": "LAS VEGAS SANDS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "LAS VEGAS SANDS CORP adjusts its stake in LVS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/0000102909-26-001662-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "0001667998-26-000008", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Patrick Dumont", "who_key": "Dumont Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3294033.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The CEO cashes out $3.3M of LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000166799826000008/0001667998-26-000008-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332148}, {"id": "0001305337-26-000010", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Robert G. Goldstein", "who_key": "Goldstein Robert G", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533726000010/0001305337-26-000010-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355188}, {"id": "0001305337-26-000008", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Robert G. Goldstein", "who_key": "Goldstein Robert G", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533726000008/0001305337-26-000008-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388308}, {"id": "0001456136-26-000006", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Randy Hyzak", "who_key": "Hyzak Randy", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000145613626000006/0001456136-26-000006-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392628}, {"id": "0001787180-26-000006", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "D. Zachary Hudson", "who_key": "Hudson D. Zachary", "role": "EVP and Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000178718026000006/0001787180-26-000006-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392628}, {"id": "0001667998-26-000006", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Patrick Dumont", "who_key": "Dumont Patrick", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 748817.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000166799826000006/0001667998-26-000006-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392628}, {"id": "0001305337-26-000006", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Robert G. Goldstein", "who_key": "Goldstein Robert G", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533726000006/0001305337-26-000006-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392628}, {"id": "0001456136-26-000004", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Randy Hyzak", "who_key": "Hyzak Randy", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000145613626000004/0001456136-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001787180-26-000004", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "D. Zachary Hudson", "who_key": "Hudson D. Zachary", "role": "EVP and Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000178718026000004/0001787180-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001667998-26-000004", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Patrick Dumont", "who_key": "Dumont Patrick", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000166799826000004/0001667998-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001305337-26-000004", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Robert G. Goldstein", "who_key": "Goldstein Robert G", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533726000004/0001305337-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001456136-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Randy Hyzak", "who_key": "Hyzak Randy", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000145613626000002/0001456136-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398388}, {"id": "0001787180-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "D. Zachary Hudson", "who_key": "Hudson D. Zachary", "role": "EVP and Global General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 238288.53999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000178718026000002/0001787180-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398388}, {"id": "0001667998-26-000002", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Patrick Dumont", "who_key": "Dumont Patrick", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1240392.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on LVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000166799826000002/0001667998-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398388}], "recent_buys": [{"id": "0001300514-25-000065", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Muktesh Pant", "who_key": "Pant Muktesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000730.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "LVS lands a $1M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130051425000065/0001300514-25-000065-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862068}, {"id": "0001300514-18-000096", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Robert G. Goldstein", "who_key": "Goldstein Robert G", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 711252.0000000001, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The president wades in: $711K of LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130051418000096/0001300514-18-000096-index.htm", "trade_date": "2018-07-31", "timestamp": "2018-07-31", "mins": 4343988}, {"id": "0001300514-17-000081", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "George Jamieson", "who_key": "Jamieson George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66960.5, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider cluster: 3 buying LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130051417000081/0001300514-17-000081-index.htm", "trade_date": "2017-11-14", "timestamp": "2017-11-14", "mins": 4716948}, {"id": "0000950142-15-002310", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Steven L. Gerard", "who_key": "GERARD STEVEN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47950.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "LVS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014215002310/0000950142-15-002310-index.htm", "trade_date": "2015-10-28", "timestamp": "2015-10-28", "mins": 5794068}, {"id": "0000950142-09-000474", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Sheldon G. Adelson", "who_key": "Adelson Sheldon G", "role": "Chairman/Board,CEO&Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14230362.555, "score": 83.9, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "5 insiders now buying LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000474/0000950142-09-000474-index.htm", "trade_date": "2009-03-31", "timestamp": "2009-03-31", "mins": 9252948}, {"id": "0000950142-09-000472", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14230362.555, "score": 71.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The whole bench is buying LVS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000472/0000950142-09-000472-index.htm", "trade_date": "2009-03-31", "timestamp": "2009-03-31", "mins": 9252948}, {"id": "0000950142-09-000455", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Sheldon G. Adelson", "who_key": "Adelson Sheldon G", "role": "Chairman/Board,CEO&Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 23154669.08, "score": 91.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "7 insiders now buying LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000455/0000950142-09-000455-index.htm", "trade_date": "2009-03-30", "timestamp": "2009-03-30", "mins": 9254388}, {"id": "0000950142-09-000453", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23154669.08, "score": 78.6, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider cluster: 7 buying LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000453/0000950142-09-000453-index.htm", "trade_date": "2009-03-30", "timestamp": "2009-03-30", "mins": 9254388}, {"id": "0000950142-07-001105", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Irwin A. Siegel", "who_key": "Siegel Irwin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79255.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "7 insiders now buying LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014207001105/0000950142-07-001105-index.htm", "trade_date": "2007-05-09", "timestamp": "2007-05-09", "mins": 10249428}, {"id": "0000950142-07-001086", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 407017.25, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "8 insiders now buying LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014207001086/0000950142-07-001086-index.htm", "trade_date": "2007-05-08", "timestamp": "2007-05-08", "mins": 10250868}, {"id": "0000950142-05-002004", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Michael A. Leven", "who_key": "LEVEN MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4145.75, "score": 23.5, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "9 insiders now buying LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002004/0000950142-05-002004-index.htm", "trade_date": "2005-07-07", "timestamp": "2005-07-07", "mins": 11215668}, {"id": "0000950142-04-004358", "src": "INSIDERS", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Sheldon G. Adelson", "who_key": "Adelson Sheldon G", "role": "Chairman/Board,CEO&Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4190.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The whole bench is buying LVS \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014204004358/0000950142-04-004358-index.htm", "trade_date": "2004-12-15", "timestamp": "2004-12-15", "mins": 11509428}], "institutional": [{"id": "13DG-0001193125-26-345232", "src": "13DG", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Adelson Miriam moves to a 52.7% activist stake in LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1309416/0001193125-26-345232-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "13DG-0001193125-26-276271", "src": "13DG", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Adelson Miriam moves to a 51.5% activist stake in LVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1309416/0001193125-26-276271-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201108}, {"id": "13DG-0000102909-26-001662", "src": "13DG", "ticker": "LVS", "cik": "1300514", "company": "LAS VEGAS SANDS CORP", "company_raw": "LAS VEGAS SANDS CORP", "who": "LAS Vegas Sands Corp", "who_key": "LAS VEGAS SANDS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "LAS VEGAS SANDS CORP adjusts its stake in LVS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/0000102909-26-001662-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Las Vegas Sands Corp. Common Stock", "new_value": "LAS VEGAS SANDS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001300514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001300514", "applied": 1, "detected_at": "2026-10-25T18:40:55.075569"}]}, "key_people": [{"who": "Sheldon G. Adelson", "who_key": "Adelson Sheldon G", "role": "Chairman/Board,CEO&Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 37389221.635, "sold": 3029751869.9625, "net": -2992362648.3275, "trades": 5, "top_score": 91.1, "lean": "selling", "history": [{"action": "BUY", "amount": 14230362.555, "date": "2009-03-31", "score": 83.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000474/0000950142-09-000474-index.htm"}, {"action": "BUY", "amount": 23154669.08, "date": "2009-03-30", "score": 91.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000455/0000950142-09-000455-index.htm"}, {"action": "SELL", "amount": 2937087869.9625, "date": "2006-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206000501/0000950142-06-000501-index.htm"}, {"action": "SELL", "amount": 92664000.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002522/0000950142-05-002522-index.htm"}, {"action": "BUY", "amount": 4190.0, "date": "2004-12-15", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014204004358/0000950142-04-004358-index.htm"}], "latest": {"action": "BUY", "amount": 14230362.555, "date": "2009-03-31", "score": 83.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000474/0000950142-09-000474-index.htm"}}, {"who": "Sheldon G. Adelson 2005 Family Trust u/d/t dated April 25, 2005", "who_key": "Sheldon G. Adelson 2005 Family Trust u/d/t dated April 25, 2005", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2180879333.4375, "net": -2180879333.4375, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2180879333.4375, "date": "2006-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206000503/0000950142-06-000503-index.htm"}], "latest": {"action": "SELL", "amount": 2180879333.4375, "date": "2006-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206000503/0000950142-06-000503-index.htm"}}, {"who": "Miriam Adelson", "who_key": "Adelson Miriam", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 37385031.635, "sold": 2097933054.6, "net": -2060548022.965, "trades": 5, "top_score": 78.6, "lean": "selling", "history": [{"action": "SELL", "amount": 5269071.96, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000119312525323758/0001193125-25-323758-index.htm"}, {"action": "SELL", "amount": 1999999982.6399999, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000120919123057435/0001209191-23-057435-index.htm"}, {"action": "BUY", "amount": 14230362.555, "date": "2009-03-31", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000472/0000950142-09-000472-index.htm"}, {"action": "BUY", "amount": 23154669.08, "date": "2009-03-30", "score": 78.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014209000453/0000950142-09-000453-index.htm"}, {"action": "SELL", "amount": 92664000.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002520/0000950142-05-002520-index.htm"}], "latest": {"action": "SELL", "amount": 5269071.96, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000119312525323758/0001193125-25-323758-index.htm"}}, {"who": "Robert G. Goldstein", "who_key": "Goldstein Robert G", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 711252.0000000001, "sold": 571221494.1855, "net": -570510242.1855, "trades": 57, "top_score": 54.2, "lean": "selling", "history": [{"action": "SELL", "amount": 83392341.99000001, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000018/0001305337-25-000018-index.htm"}, {"action": "SELL", "amount": 50092442.16, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000016/0001305337-25-000016-index.htm"}, {"action": "SELL", "amount": 26567001.8, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000014/0001305337-25-000014-index.htm"}, {"action": "SELL", "amount": 7017000.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000012/0001305337-25-000012-index.htm"}, {"action": "SELL", "amount": 25217200.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000010/0001305337-25-000010-index.htm"}, {"action": "SELL", "amount": 23680000.0, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000008/0001305337-25-000008-index.htm"}, {"action": "SELL", "amount": 53024153.150000006, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000006/0001305337-25-000006-index.htm"}, {"action": "SELL", "amount": 17796982.2, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000004/0001305337-25-000004-index.htm"}, {"action": "SELL", "amount": 3191114.74, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130051424000145/0001300514-24-000145-index.htm"}, {"action": "SELL", "amount": 1264848.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130051424000141/0001300514-24-000141-index.htm"}, {"action": "SELL", "amount": 6405744.33, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000162828024044624/0001628280-24-044624-index.htm"}, {"action": "SELL", "amount": 5206000.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000162828024011984/0001628280-24-011984-index.htm"}, {"action": "BUY", "amount": 711252.0000000001, "date": "2018-07-31", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130051418000096/0001300514-18-000096-index.htm"}, {"action": "SELL", "amount": 2975780.0, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130051418000029/0001300514-18-000029-index.htm"}, {"action": "SELL", "amount": 10627010.9507, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014216004846/0000950142-16-004846-index.htm"}, {"action": "SELL", "amount": 4138091.75, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014216002791/0000950142-16-002791-index.htm"}, {"action": "SELL", "amount": 8658851.0, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014215001870/0000950142-15-001870-index.htm"}, {"action": "SELL", "amount": 5500000.0, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014215000621/0000950142-15-000621-index.htm"}, {"action": "SELL", "amount": 6065385.0, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014215000422/0000950142-15-000422-index.htm"}, {"action": "SELL", "amount": 4250000.0, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014214000559/0000950142-14-000559-index.htm"}, {"action": "SELL", "amount": 12122240.0, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014214000488/0000950142-14-000488-index.htm"}, {"action": "SELL", "amount": 7595107.9792, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014214000026/0000950142-14-000026-index.htm"}, {"action": "SELL", "amount": 3560938.1515, "date": "2013-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014213002022/0000950142-13-002022-index.htm"}, {"action": "SELL", "amount": 2906169.6248, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014213001991/0000950142-13-001991-index.htm"}, {"action": "SELL", "amount": 5174154.7704, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014213001977/0000950142-13-001977-index.htm"}], "latest": {"action": "SELL", "amount": 83392341.99000001, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000130533725000018/0001305337-25-000018-index.htm"}}, {"who": "Michael A. Leven", "who_key": "LEVEN MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4145.75, "sold": 192158727.8841, "net": -192154582.1341, "trades": 30, "top_score": 23.5, "lean": "selling", "history": [{"action": "SELL", "amount": 967202.6148, "date": "2015-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014215002137/0000950142-15-002137-index.htm"}, {"action": "SELL", "amount": 995830.2000000001, "date": "2015-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014215000645/0000950142-15-000645-index.htm"}, {"action": "SELL", "amount": 2442101.1741, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014215000019/0000950142-15-000019-index.htm"}, {"action": "SELL", "amount": 7133849.171999999, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014214000514/0000950142-14-000514-index.htm"}, {"action": "SELL", "amount": 6796017.3954, "date": "2014-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014214000337/0000950142-14-000337-index.htm"}, {"action": "SELL", "amount": 6699746.5645, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014214000199/0000950142-14-000199-index.htm"}, {"action": "SELL", "amount": 6937045.0426, "date": "2014-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014214000092/0000950142-14-000092-index.htm"}, {"action": "SELL", "amount": 14524014.58, "date": "2013-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014213002480/0000950142-13-002480-index.htm"}, {"action": "SELL", "amount": 14108947.132399999, "date": "2013-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014213002427/0000950142-13-002427-index.htm"}, {"action": "SELL", "amount": 12302558.25, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014213002341/0000950142-13-002341-index.htm"}, {"action": "SELL", "amount": 6191345.992, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014213002278/0000950142-13-002278-index.htm"}, {"action": "SELL", "amount": 5548517.9035, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014212002193/0000950142-12-002193-index.htm"}, {"action": "SELL", "amount": 6603315.0, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211002016/0000950142-11-002016-index.htm"}, {"action": "SELL", "amount": 6729842.8104, "date": "2011-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211001888/0000950142-11-001888-index.htm"}, {"action": "SELL", "amount": 6675815.2764, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211001736/0000950142-11-001736-index.htm"}, {"action": "SELL", "amount": 7023729.300000001, "date": "2011-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211001593/0000950142-11-001593-index.htm"}, {"action": "SELL", "amount": 6536268.0, "date": "2011-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211001464/0000950142-11-001464-index.htm"}, {"action": "SELL", "amount": 6791612.04, "date": "2011-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211001302/0000950142-11-001302-index.htm"}, {"action": "SELL", "amount": 5830499.48, "date": "2011-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211001130/0000950142-11-001130-index.htm"}, {"action": "SELL", "amount": 6477459.99, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211000959/0000950142-11-000959-index.htm"}, {"action": "SELL", "amount": 6717780.000000001, "date": "2011-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211000700/0000950142-11-000700-index.htm"}, {"action": "SELL", "amount": 5912848.4, "date": "2011-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211000534/0000950142-11-000534-index.htm"}, {"action": "SELL", "amount": 5906091.300000001, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211000363/0000950142-11-000363-index.htm"}, {"action": "SELL", "amount": 6459115.728, "date": "2011-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014211000136/0000950142-11-000136-index.htm"}, {"action": "SELL", "amount": 6629934.258, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014210001838/0000950142-10-001838-index.htm"}], "latest": {"action": "SELL", "amount": 967202.6148, "date": "2015-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014215002137/0000950142-15-002137-index.htm"}}, {"who": "William P. Weidner", "who_key": "Weidner William P", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 159432811.0, "net": -159432811.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27779000.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002267/0000950142-06-002267-index.htm"}, {"action": "SELL", "amount": 9172596.0, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002225/0000950142-06-002225-index.htm"}, {"action": "SELL", "amount": 13668000.0, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002172/0000950142-06-002172-index.htm"}, {"action": "SELL", "amount": 40422500.0, "date": "2006-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002125/0000950142-06-002125-index.htm"}, {"action": "SELL", "amount": 7525000.0, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206001384/0000950142-06-001384-index.htm"}, {"action": "SELL", "amount": 7000000.0, "date": "2006-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206001345/0000950142-06-001345-index.htm"}, {"action": "SELL", "amount": 14012000.0, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206001115/0000950142-06-001115-index.htm"}, {"action": "SELL", "amount": 18061715.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205003079/0000950142-05-003079-index.htm"}, {"action": "SELL", "amount": 11100000.0, "date": "2005-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002899/0000950142-05-002899-index.htm"}, {"action": "SELL", "amount": 10692000.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002516/0000950142-05-002516-index.htm"}], "latest": {"action": "SELL", "amount": 27779000.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002267/0000950142-06-002267-index.htm"}}, {"who": "Bradley H. Stone", "who_key": "Stone Bradley H", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 144705368.78, "net": -144705368.78, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12063000.0, "date": "2007-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014207002181/0000950142-07-002181-index.htm"}, {"action": "SELL", "amount": 1420950.0, "date": "2006-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002263/0000950142-06-002263-index.htm"}, {"action": "SELL", "amount": 5851646.0, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002233/0000950142-06-002233-index.htm"}, {"action": "SELL", "amount": 1966018.0, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002182/0000950142-06-002182-index.htm"}, {"action": "SELL", "amount": 16871630.78, "date": "2006-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206002121/0000950142-06-002121-index.htm"}, {"action": "SELL", "amount": 11183000.0, "date": "2006-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206001436/0000950142-06-001436-index.htm"}, {"action": "SELL", "amount": 11435500.0, "date": "2006-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206001409/0000950142-06-001409-index.htm"}, {"action": "SELL", "amount": 14525000.0, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206001353/0000950142-06-001353-index.htm"}, {"action": "SELL", "amount": 17700000.0, "date": "2006-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206000694/0000950142-06-000694-index.htm"}, {"action": "SELL", "amount": 5500000.0, "date": "2006-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014206000595/0000950142-06-000595-index.htm"}, {"action": "SELL", "amount": 5119450.5, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205003117/0000950142-05-003117-index.htm"}, {"action": "SELL", "amount": 502021.5, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205003119/0000950142-05-003119-index.htm"}, {"action": "SELL", "amount": 7225152.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205003077/0000950142-05-003077-index.htm"}, {"action": "SELL", "amount": 10692000.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002518/0000950142-05-002518-index.htm"}, {"action": "SELL", "amount": 22650000.0, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002221/0000950142-05-002221-index.htm"}], "latest": {"action": "SELL", "amount": 12063000.0, "date": "2007-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014207002181/0000950142-07-002181-index.htm"}}, {"who": "2002 Remainder Trust u/d/t dated October 1, 2002", "who_key": "2002 Remainder Trust u/d/t dated October 1, 2002", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 92664000.0, "net": -92664000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92664000.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002525/0000950142-05-002525-index.htm"}], "latest": {"action": "SELL", "amount": 92664000.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300514/000095014205002525/0000950142-05-002525-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001300514-26-000090", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-345232", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001300514-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001300514-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-276271", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001309416-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001456722-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001831351-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001319523-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002007378-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001468110-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001305349-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001448102-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001300514-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001300514-26-000070", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-05", "title": "Form 424B2", "accession": "0001300514-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001300514-26-000062", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-05", "title": "Form FWP", "accession": "0001300514-26-000058", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-04", "title": "Prospectus", "accession": "0001300514-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001305349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001667998-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001787180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001456136-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000234", "price_sensitive": false}], "performance": {"ticker": "LVS", "has_prices": true, "summary": {"n": 15, "avg": -0.12290939111206284, "win_rate": 0.06666666666666667, "best": 0.059736050011576884, "worst": -0.36342141863699584, "as_of": "2026-08-07"}, "buys": [{"who": "Pant Muktesh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000730.0, "date": "2025-03-14", "score": 51.0, "ref_price": 43.19, "return": 0.059736050011576884}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 51.04, "return": -0.1032523510971786}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 47.75, "return": -0.04146596858638737}, {"who": "Goldstein Robert G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 711252.0000000001, "date": "2018-07-31", "score": 54.2, "ref_price": 71.9, "return": -0.36342141863699584}, {"who": "Jamieson George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66960.5, "date": "2017-11-14", "score": 37.0, "ref_price": 67.27, "return": -0.31960755165749954}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 63.12, "return": -0.2748732572877059}, {"who": "GERARD STEVEN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47950.0, "date": "2015-10-28", "score": 43.5, "ref_price": 50.24, "return": -0.0889729299363057}, {"who": "Adelson Sheldon G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/Board,CEO&Treasurer, Director, 10% Owner", "amount": 14230362.555, "date": "2009-03-31", "score": 83.9, "ref_price": 50.24, "return": -0.0889729299363057}, {"who": "Adelson Miriam", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14230362.555, "date": "2009-03-31", "score": 71.4, "ref_price": 50.24, "return": -0.0889729299363057}, {"who": "Adelson Sheldon G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/Board,CEO&Treasurer, Director, 10% Owner", "amount": 23154669.08, "date": "2009-03-30", "score": 91.1, "ref_price": 50.24, "return": -0.0889729299363057}, {"who": "Adelson Miriam", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23154669.08, "date": "2009-03-30", "score": 78.6, "ref_price": 50.24, "return": -0.0889729299363057}, {"who": "Siegel Irwin A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79255.0, "date": "2007-05-09", "score": 43.7, "ref_price": 50.24, "return": -0.0889729299363057}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 407017.25, "date": "2007-05-08", "score": 52.3, "ref_price": 50.24, "return": -0.0889729299363057}, {"who": "LEVEN MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4145.75, "date": "2005-07-07", "score": 23.5, "ref_price": 50.24, "return": -0.0889729299363057}, {"who": "Adelson Sheldon G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman/Board,CEO&Treasurer, Director, 10% Owner", "amount": 4190.0, "date": "2004-12-15", "score": 33.6, "ref_price": 50.24, "return": -0.0889729299363057}]}, "price_series": [{"date": "2016-08-01", "close": 50.24, "volume": 2978470.0}, {"date": "2016-08-02", "close": 49.78, "volume": 3030982.0}, {"date": "2016-08-03", "close": 49.97, "volume": 2299175.0}, {"date": "2016-08-04", "close": 50.19, "volume": 3268993.0}, {"date": "2016-08-05", "close": 49.87, "volume": 3189868.0}, {"date": "2016-08-08", "close": 50.96, "volume": 4680464.0}, {"date": "2016-08-09", "close": 51.84, "volume": 5589556.0}, {"date": "2016-08-10", "close": 51.72, "volume": 3266933.0}, {"date": "2016-08-11", "close": 52.08, "volume": 3002730.0}, {"date": "2016-08-12", "close": 51.8, "volume": 2331606.0}, {"date": "2016-08-15", "close": 52.56, "volume": 2923206.0}, {"date": "2016-08-16", "close": 52.36, "volume": 1933149.0}, {"date": "2016-08-17", "close": 52.49, "volume": 2153711.0}, {"date": "2016-08-18", "close": 52.12, "volume": 3348855.0}, {"date": "2016-08-19", "close": 52.21, "volume": 4979992.0}, {"date": "2016-08-22", "close": 52.58, "volume": 3334648.0}, {"date": "2016-08-23", "close": 52.22, "volume": 3366343.0}, {"date": "2016-08-24", "close": 50.36, "volume": 5745192.0}, {"date": "2016-08-25", "close": 50.76, "volume": 3619513.0}, {"date": "2016-08-26", "close": 50.33, "volume": 3388274.0}, {"date": "2016-08-29", "close": 50.9, "volume": 2731117.0}, {"date": "2016-08-30", "close": 50.96, "volume": 2245382.0}, {"date": "2016-08-31", "close": 50.21, "volume": 2982724.0}, {"date": "2016-09-01", "close": 53.81, "volume": 10427080.0}, {"date": "2016-09-02", "close": 53.93, "volume": 6363070.0}, {"date": "2016-09-06", "close": 54.73, "volume": 4038878.0}, {"date": "2016-09-07", "close": 55.05, "volume": 3879160.0}, {"date": "2016-09-08", "close": 55.68, "volume": 3848189.0}, {"date": "2016-09-09", "close": 55.64, "volume": 5482245.0}, {"date": "2016-09-12", "close": 56.89, "volume": 5639412.0}, {"date": "2016-09-13", "close": 56.54, "volume": 4649588.0}, {"date": "2016-09-14", "close": 58.31, "volume": 7924767.0}, {"date": "2016-09-15", "close": 58.43, "volume": 5350109.0}, {"date": "2016-09-16", "close": 58.31, "volume": 4085738.0}, {"date": "2016-09-19", "close": 57.33, "volume": 5458690.0}, {"date": "2016-09-20", "close": 56.28, "volume": 3982642.0}, {"date": "2016-09-21", "close": 56.76, "volume": 3707421.0}, {"date": "2016-09-22", "close": 57.17, "volume": 3351595.0}, {"date": "2016-09-23", "close": 57.38, "volume": 3643534.0}, {"date": "2016-09-26", "close": 56.46, "volume": 2782103.0}, {"date": "2016-09-27", "close": 56.89, "volume": 2218689.0}, {"date": "2016-09-28", "close": 57.48, "volume": 3169034.0}, {"date": "2016-09-29", "close": 56.93, "volume": 3191833.0}, {"date": "2016-09-30", "close": 57.54, "volume": 3827174.0}, {"date": "2016-10-03", "close": 58.87, "volume": 5138564.0}, {"date": "2016-10-04", "close": 58.81, "volume": 4672907.0}, {"date": "2016-10-05", "close": 58.87, "volume": 3741052.0}, {"date": "2016-10-06", "close": 58.8, "volume": 3188654.0}, {"date": "2016-10-07", "close": 58.38, "volume": 3085106.0}, {"date": "2016-10-10", "close": 59.07, "volume": 2650798.0}, {"date": "2016-10-11", "close": 58.96, "volume": 4031942.0}, {"date": "2016-10-12", "close": 58.76, "volume": 1951285.0}, {"date": "2016-10-13", "close": 58.09, "volume": 2702134.0}, {"date": "2016-10-14", "close": 57.73, "volume": 3827513.0}, {"date": "2016-10-17", "close": 57.57, "volume": 3310510.0}, {"date": "2016-10-18", "close": 57.45, "volume": 2520829.0}, {"date": "2016-10-19", "close": 58.16, "volume": 2166655.0}, {"date": "2016-10-20", "close": 57.9, "volume": 2893893.0}, {"date": "2016-10-21", "close": 57.16, "volume": 3270947.0}, {"date": "2016-10-24", "close": 57.95, "volume": 2652007.0}, {"date": "2016-10-25", "close": 58.0, "volume": 2012901.0}, {"date": "2016-10-26", "close": 58.02, "volume": 2186032.0}, {"date": "2016-10-27", "close": 57.04, "volume": 3081082.0}, {"date": "2016-10-28", "close": 57.75, "volume": 3015845.0}, {"date": "2016-10-31", "close": 57.88, "volume": 2122955.0}, {"date": "2016-11-01", "close": 58.63, "volume": 5447037.0}, {"date": "2016-11-02", "close": 57.59, "volume": 3990781.0}, {"date": "2016-11-03", "close": 56.74, "volume": 6154951.0}, {"date": "2016-11-04", "close": 59.08, "volume": 7779359.0}, {"date": "2016-11-07", "close": 58.89, "volume": 5173733.0}, {"date": "2016-11-08", "close": 59.48, "volume": 4573991.0}, {"date": "2016-11-09", "close": 59.71, "volume": 4049051.0}, {"date": "2016-11-10", "close": 58.59, "volume": 5117428.0}, {"date": "2016-11-11", "close": 58.0, "volume": 3534839.0}, {"date": "2016-11-14", "close": 57.04, "volume": 4464891.0}, {"date": "2016-11-15", "close": 58.95, "volume": 4432376.0}, {"date": "2016-11-16", "close": 58.15, "volume": 3623238.0}, {"date": "2016-11-17", "close": 59.8, "volume": 5674028.0}, {"date": "2016-11-18", "close": 60.59, "volume": 3817534.0}, {"date": "2016-11-21", "close": 61.71, "volume": 5570388.0}, {"date": "2016-11-22", "close": 62.67, "volume": 4002149.0}, {"date": "2016-11-23", "close": 62.42, "volume": 2318379.0}, {"date": "2016-11-25", "close": 62.84, "volume": 1265730.0}, {"date": "2016-11-28", "close": 62.55, "volume": 3654359.0}, {"date": "2016-11-29", "close": 62.15, "volume": 2710082.0}, {"date": "2016-11-30", "close": 62.67, "volume": 3991475.0}, {"date": "2016-12-01", "close": 62.18, "volume": 7288831.0}, {"date": "2016-12-02", "close": 60.99, "volume": 6025912.0}, {"date": "2016-12-05", "close": 61.12, "volume": 3632829.0}, {"date": "2016-12-06", "close": 62.47, "volume": 4268481.0}, {"date": "2016-12-07", "close": 62.68, "volume": 4312757.0}, {"date": "2016-12-08", "close": 54.67, "volume": 21626410.0}, {"date": "2016-12-09", "close": 55.34, "volume": 16814090.0}, {"date": "2016-12-12", "close": 56.13, "volume": 8352851.0}, {"date": "2016-12-13", "close": 57.85, "volume": 7897912.0}, {"date": "2016-12-14", "close": 57.71, "volume": 7077223.0}, {"date": "2016-12-15", "close": 56.19, "volume": 5967104.0}, {"date": "2016-12-16", "close": 57.01, "volume": 7027844.0}, {"date": "2016-12-19", "close": 54.7, "volume": 6257336.0}, {"date": "2016-12-20", "close": 54.26, "volume": 6465580.0}, {"date": "2016-12-21", "close": 54.52, "volume": 3981829.0}, {"date": "2016-12-22", "close": 54.22, "volume": 2923797.0}, {"date": "2016-12-23", "close": 54.25, "volume": 1902939.0}, {"date": "2016-12-27", "close": 54.19, "volume": 2125290.0}, {"date": "2016-12-28", "close": 53.87, "volume": 1819693.0}, {"date": "2016-12-29", "close": 54.06, "volume": 1608615.0}, {"date": "2016-12-30", "close": 53.41, "volume": 3333947.0}, {"date": "2017-01-03", "close": 53.33, "volume": 6503591.0}, {"date": "2017-01-04", "close": 54.98, "volume": 5473085.0}, {"date": "2017-01-05", "close": 55.08, "volume": 3978718.0}, {"date": "2017-01-06", "close": 55.47, "volume": 3248925.0}, {"date": "2017-01-09", "close": 55.71, "volume": 4362957.0}, {"date": "2017-01-10", "close": 56.61, "volume": 5564522.0}, {"date": "2017-01-11", "close": 55.69, "volume": 3650664.0}, {"date": "2017-01-12", "close": 55.46, "volume": 2601473.0}, {"date": "2017-01-13", "close": 55.28, "volume": 2032821.0}, {"date": "2017-01-17", "close": 55.99, "volume": 4807839.0}, {"date": "2017-01-18", "close": 56.04, "volume": 2760937.0}, {"date": "2017-01-19", "close": 55.84, "volume": 2023704.0}, {"date": "2017-01-20", "close": 55.74, "volume": 2192879.0}, {"date": "2017-01-23", "close": 55.47, "volume": 3422992.0}, {"date": "2017-01-24", "close": 55.96, "volume": 3940523.0}, {"date": "2017-01-25", "close": 56.65, "volume": 5697704.0}, {"date": "2017-01-26", "close": 52.41, "volume": 17055180.0}, {"date": "2017-01-27", "close": 53.32, "volume": 8063753.0}, {"date": "2017-01-30", "close": 52.8, "volume": 4020281.0}, {"date": "2017-01-31", "close": 52.58, "volume": 3394134.0}, {"date": "2017-02-01", "close": 51.75, "volume": 5835509.0}, {"date": "2017-02-02", "close": 51.69, "volume": 3945731.0}, {"date": "2017-02-03", "close": 51.81, "volume": 3640258.0}, {"date": "2017-02-06", "close": 51.98, "volume": 2458080.0}, {"date": "2017-02-07", "close": 51.94, "volume": 2848737.0}, {"date": "2017-02-08", "close": 52.14, "volume": 2912550.0}, {"date": "2017-02-09", "close": 52.93, "volume": 5183982.0}, {"date": "2017-02-10", "close": 52.74, "volume": 2378363.0}, {"date": "2017-02-13", "close": 53.16, "volume": 2892878.0}, {"date": "2017-02-14", "close": 53.06, "volume": 3362657.0}, {"date": "2017-02-15", "close": 53.0, "volume": 2671260.0}, {"date": "2017-02-16", "close": 52.51, "volume": 4672271.0}, {"date": "2017-02-17", "close": 52.03, "volume": 3044580.0}, {"date": "2017-02-21", "close": 52.04, "volume": 2271159.0}, {"date": "2017-02-22", "close": 51.97, "volume": 2108507.0}, {"date": "2017-02-23", "close": 51.77, "volume": 2412701.0}, {"date": "2017-02-24", "close": 52.17, "volume": 2432301.0}, {"date": "2017-02-27", "close": 52.91, "volume": 3462239.0}, {"date": "2017-02-28", "close": 52.95, "volume": 3081501.0}, {"date": "2017-03-01", "close": 54.96, "volume": 7695532.0}, {"date": "2017-03-02", "close": 53.66, "volume": 5063372.0}, {"date": "2017-03-03", "close": 53.84, "volume": 3175513.0}, {"date": "2017-03-06", "close": 54.31, "volume": 2974516.0}, {"date": "2017-03-07", "close": 54.3, "volume": 3264944.0}, {"date": "2017-03-08", "close": 53.98, "volume": 2274403.0}, {"date": "2017-03-09", "close": 53.75, "volume": 2444567.0}, {"date": "2017-03-10", "close": 54.21, "volume": 2582437.0}, {"date": "2017-03-13", "close": 55.17, "volume": 3961733.0}, {"date": "2017-03-14", "close": 55.56, "volume": 3706078.0}, {"date": "2017-03-15", "close": 56.1, "volume": 3602469.0}, {"date": "2017-03-16", "close": 56.52, "volume": 5760537.0}, {"date": "2017-03-17", "close": 57.17, "volume": 5476536.0}, {"date": "2017-03-20", "close": 57.36, "volume": 5674042.0}, {"date": "2017-03-21", "close": 55.92, "volume": 4339727.0}, {"date": "2017-03-22", "close": 55.86, "volume": 2998655.0}, {"date": "2017-03-23", "close": 55.59, "volume": 2609690.0}, {"date": "2017-03-24", "close": 55.62, "volume": 1999520.0}, {"date": "2017-03-27", "close": 56.63, "volume": 3301554.0}, {"date": "2017-03-28", "close": 56.93, "volume": 2985508.0}, {"date": "2017-03-29", "close": 57.25, "volume": 2836118.0}, {"date": "2017-03-30", "close": 57.03, "volume": 2469550.0}, {"date": "2017-03-31", "close": 57.07, "volume": 1973788.0}, {"date": "2017-04-03", "close": 57.18, "volume": 6504936.0}, {"date": "2017-04-04", "close": 56.67, "volume": 2889303.0}, {"date": "2017-04-05", "close": 56.17, "volume": 3574469.0}, {"date": "2017-04-06", "close": 56.68, "volume": 2756112.0}, {"date": "2017-04-07", "close": 56.2, "volume": 3132126.0}, {"date": "2017-04-10", "close": 55.56, "volume": 4896066.0}, {"date": "2017-04-11", "close": 56.15, "volume": 2868001.0}, {"date": "2017-04-12", "close": 56.51, "volume": 2674756.0}, {"date": "2017-04-13", "close": 55.9, "volume": 2513509.0}, {"date": "2017-04-17", "close": 56.44, "volume": 3024719.0}, {"date": "2017-04-18", "close": 56.87, "volume": 3170848.0}, {"date": "2017-04-19", "close": 56.69, "volume": 2635815.0}, {"date": "2017-04-20", "close": 57.77, "volume": 3621949.0}, {"date": "2017-04-21", "close": 57.38, "volume": 2722726.0}, {"date": "2017-04-24", "close": 57.65, "volume": 2941915.0}, {"date": "2017-04-25", "close": 58.47, "volume": 3651386.0}, {"date": "2017-04-26", "close": 59.26, "volume": 7814757.0}, {"date": "2017-04-27", "close": 59.2, "volume": 7866585.0}, {"date": "2017-04-28", "close": 58.99, "volume": 4140387.0}, {"date": "2017-05-01", "close": 59.39, "volume": 3437039.0}, {"date": "2017-05-02", "close": 59.19, "volume": 2428806.0}, {"date": "2017-05-03", "close": 59.31, "volume": 2230294.0}, {"date": "2017-05-04", "close": 58.5, "volume": 2601879.0}, {"date": "2017-05-05", "close": 58.75, "volume": 4269726.0}, {"date": "2017-05-08", "close": 57.2, "volume": 4724424.0}, {"date": "2017-05-09", "close": 58.04, "volume": 3072122.0}, {"date": "2017-05-10", "close": 58.33, "volume": 2830137.0}, {"date": "2017-05-11", "close": 57.46, "volume": 3400327.0}, {"date": "2017-05-12", "close": 58.65, "volume": 4191882.0}, {"date": "2017-05-15", "close": 58.3, "volume": 2656711.0}, {"date": "2017-05-16", "close": 58.1, "volume": 3220076.0}, {"date": "2017-05-17", "close": 56.84, "volume": 4645407.0}, {"date": "2017-05-18", "close": 56.85, "volume": 3643643.0}, {"date": "2017-05-19", "close": 56.77, "volume": 3949730.0}, {"date": "2017-05-22", "close": 57.7, "volume": 4427182.0}, {"date": "2017-05-23", "close": 57.53, "volume": 2673375.0}, {"date": "2017-05-24", "close": 57.53, "volume": 1751252.0}, {"date": "2017-05-25", "close": 57.95, "volume": 2303164.0}, {"date": "2017-05-26", "close": 58.02, "volume": 1741542.0}, {"date": "2017-05-30", "close": 58.7, "volume": 3137113.0}, {"date": "2017-05-31", "close": 59.13, "volume": 4633104.0}, {"date": "2017-06-01", "close": 62.05, "volume": 9696373.0}, {"date": "2017-06-02", "close": 62.55, "volume": 4714765.0}, {"date": "2017-06-05", "close": 62.41, "volume": 3043172.0}, {"date": "2017-06-06", "close": 63.66, "volume": 5589060.0}, {"date": "2017-06-07", "close": 63.86, "volume": 3272439.0}, {"date": "2017-06-08", "close": 64.63, "volume": 3905215.0}, {"date": "2017-06-09", "close": 63.69, "volume": 4220518.0}, {"date": "2017-06-12", "close": 63.95, "volume": 2793577.0}, {"date": "2017-06-13", "close": 64.87, "volume": 3174603.0}, {"date": "2017-06-14", "close": 65.24, "volume": 3873262.0}, {"date": "2017-06-15", "close": 64.77, "volume": 2314875.0}, {"date": "2017-06-16", "close": 64.99, "volume": 3130096.0}, {"date": "2017-06-19", "close": 66.12, "volume": 4092411.0}, {"date": "2017-06-20", "close": 64.62, "volume": 2969434.0}, {"date": "2017-06-21", "close": 64.57, "volume": 1832689.0}, {"date": "2017-06-22", "close": 64.34, "volume": 1583913.0}, {"date": "2017-06-23", "close": 64.97, "volume": 2253955.0}, {"date": "2017-06-26", "close": 64.49, "volume": 2568684.0}, {"date": "2017-06-27", "close": 64.14, "volume": 2054684.0}, {"date": "2017-06-28", "close": 64.95, "volume": 1897303.0}, {"date": "2017-06-29", "close": 63.51, "volume": 2750929.0}, {"date": "2017-06-30", "close": 63.89, "volume": 2483523.0}, {"date": "2017-07-03", "close": 62.63, "volume": 2667810.0}, {"date": "2017-07-05", "close": 62.77, "volume": 2316197.0}, {"date": "2017-07-06", "close": 61.55, "volume": 3215588.0}, {"date": "2017-07-07", "close": 61.77, "volume": 5525914.0}, {"date": "2017-07-10", "close": 62.17, "volume": 3038126.0}, {"date": "2017-07-11", "close": 61.89, "volume": 2100258.0}, {"date": "2017-07-12", "close": 62.28, "volume": 1733123.0}, {"date": "2017-07-13", "close": 62.17, "volume": 2514886.0}, {"date": "2017-07-14", "close": 61.07, "volume": 5870057.0}, {"date": "2017-07-17", "close": 61.14, "volume": 2807096.0}, {"date": "2017-07-18", "close": 62.47, "volume": 2898741.0}, {"date": "2017-07-19", "close": 61.92, "volume": 2166432.0}, {"date": "2017-07-20", "close": 62.16, "volume": 2045059.0}, {"date": "2017-07-21", "close": 62.36, "volume": 1761001.0}, {"date": "2017-07-24", "close": 62.71, "volume": 2577130.0}, {"date": "2017-07-25", "close": 62.62, "volume": 4166804.0}, {"date": "2017-07-26", "close": 61.65, "volume": 5051182.0}, {"date": "2017-07-27", "close": 62.27, "volume": 4246987.0}, {"date": "2017-07-28", "close": 61.28, "volume": 2928649.0}, {"date": "2017-07-31", "close": 61.61, "volume": 4128279.0}, {"date": "2017-08-01", "close": 61.23, "volume": 3092188.0}, {"date": "2017-08-02", "close": 60.54, "volume": 3664471.0}, {"date": "2017-08-03", "close": 60.78, "volume": 2124285.0}, {"date": "2017-08-04", "close": 60.97, "volume": 1898359.0}, {"date": "2017-08-07", "close": 61.07, "volume": 2437779.0}, {"date": "2017-08-08", "close": 61.0, "volume": 3351451.0}, {"date": "2017-08-09", "close": 60.78, "volume": 3295495.0}, {"date": "2017-08-10", "close": 60.16, "volume": 4391928.0}, {"date": "2017-08-11", "close": 59.66, "volume": 3053489.0}, {"date": "2017-08-14", "close": 60.79, "volume": 3145646.0}, {"date": "2017-08-15", "close": 61.86, "volume": 2881110.0}, {"date": "2017-08-16", "close": 61.54, "volume": 2246502.0}, {"date": "2017-08-17", "close": 60.11, "volume": 2831683.0}, {"date": "2017-08-18", "close": 60.01, "volume": 2830351.0}, {"date": "2017-08-21", "close": 60.25, "volume": 2077831.0}, {"date": "2017-08-22", "close": 60.57, "volume": 2090350.0}, {"date": "2017-08-23", "close": 59.89, "volume": 1888411.0}, {"date": "2017-08-24", "close": 60.24, "volume": 1527822.0}, {"date": "2017-08-25", "close": 60.12, "volume": 1542276.0}, {"date": "2017-08-28", "close": 60.28, "volume": 2306591.0}, {"date": "2017-08-29", "close": 60.71, "volume": 1542392.0}, {"date": "2017-08-30", "close": 60.56, "volume": 1298214.0}, {"date": "2017-08-31", "close": 62.21, "volume": 2837077.0}, {"date": "2017-09-01", "close": 62.87, "volume": 2590357.0}, {"date": "2017-09-05", "close": 62.66, "volume": 2195430.0}, {"date": "2017-09-06", "close": 63.26, "volume": 2634887.0}, {"date": "2017-09-07", "close": 63.39, "volume": 2250212.0}, {"date": "2017-09-08", "close": 63.12, "volume": 1956406.0}, {"date": "2017-09-11", "close": 64.28, "volume": 3001036.0}, {"date": "2017-09-12", "close": 64.48, "volume": 2152292.0}, {"date": "2017-09-13", "close": 64.44, "volume": 2231070.0}, {"date": "2017-09-14", "close": 64.09, "volume": 3069686.0}, {"date": "2017-09-15", "close": 63.25, "volume": 2954026.0}, {"date": "2017-09-18", "close": 63.63, "volume": 2339800.0}, {"date": "2017-09-19", "close": 64.53, "volume": 2988739.0}, {"date": "2017-09-20", "close": 63.63, "volume": 2742992.0}, {"date": "2017-09-21", "close": 63.62, "volume": 2045149.0}, {"date": "2017-09-22", "close": 63.57, "volume": 1344909.0}, {"date": "2017-09-25", "close": 62.31, "volume": 2174888.0}, {"date": "2017-09-26", "close": 63.17, "volume": 1378846.0}, {"date": "2017-09-27", "close": 64.16, "volume": 2428496.0}, {"date": "2017-09-28", "close": 63.64, "volume": 2645699.0}, {"date": "2017-09-29", "close": 64.16, "volume": 2271072.0}, {"date": "2017-10-02", "close": 64.97, "volume": 4538649.0}, {"date": "2017-10-03", "close": 64.89, "volume": 2170919.0}, {"date": "2017-10-04", "close": 65.06, "volume": 2354064.0}, {"date": "2017-10-05", "close": 65.04, "volume": 2233044.0}, {"date": "2017-10-06", "close": 64.26, "volume": 2792624.0}, {"date": "2017-10-09", "close": 63.66, "volume": 2969684.0}, {"date": "2017-10-10", "close": 63.36, "volume": 2743335.0}, {"date": "2017-10-11", "close": 63.32, "volume": 1946835.0}, {"date": "2017-10-12", "close": 61.68, "volume": 5107196.0}, {"date": "2017-10-13", "close": 62.01, "volume": 4231548.0}, {"date": "2017-10-16", "close": 62.8, "volume": 3142106.0}, {"date": "2017-10-17", "close": 62.31, "volume": 1901309.0}, {"date": "2017-10-18", "close": 61.89, "volume": 2000221.0}, {"date": "2017-10-19", "close": 62.34, "volume": 2308331.0}, {"date": "2017-10-20", "close": 62.69, "volume": 2128758.0}, {"date": "2017-10-23", "close": 63.13, "volume": 3106526.0}, {"date": "2017-10-24", "close": 63.15, "volume": 2868863.0}, {"date": "2017-10-25", "close": 62.91, "volume": 3768639.0}, {"date": "2017-10-26", "close": 62.58, "volume": 5235997.0}, {"date": "2017-10-27", "close": 61.75, "volume": 4076375.0}, {"date": "2017-10-30", "close": 61.46, "volume": 2225820.0}, {"date": "2017-10-31", "close": 63.38, "volume": 3868199.0}, {"date": "2017-11-01", "close": 64.37, "volume": 4533137.0}, {"date": "2017-11-02", "close": 64.9, "volume": 3046375.0}, {"date": "2017-11-03", "close": 65.88, "volume": 3485156.0}, {"date": "2017-11-06", "close": 66.55, "volume": 3194858.0}, {"date": "2017-11-07", "close": 67.34, "volume": 3421963.0}, {"date": "2017-11-08", "close": 67.9, "volume": 3387594.0}, {"date": "2017-11-09", "close": 67.42, "volume": 2952568.0}, {"date": "2017-11-10", "close": 67.4, "volume": 1856298.0}, {"date": "2017-11-13", "close": 67.25, "volume": 3620514.0}, {"date": "2017-11-14", "close": 67.27, "volume": 2364658.0}, {"date": "2017-11-15", "close": 66.25, "volume": 2023810.0}, {"date": "2017-11-16", "close": 66.68, "volume": 2511137.0}, {"date": "2017-11-17", "close": 66.5, "volume": 1573013.0}, {"date": "2017-11-20", "close": 67.08, "volume": 2062344.0}, {"date": "2017-11-21", "close": 67.79, "volume": 2520840.0}, {"date": "2017-11-22", "close": 67.7, "volume": 1886958.0}, {"date": "2017-11-24", "close": 67.65, "volume": 749161.0}, {"date": "2017-11-27", "close": 67.76, "volume": 1424665.0}, {"date": "2017-11-28", "close": 68.36, "volume": 4138185.0}, {"date": "2017-11-29", "close": 67.56, "volume": 2866649.0}, {"date": "2017-11-30", "close": 69.29, "volume": 3991361.0}, {"date": "2017-12-01", "close": 69.84, "volume": 3349734.0}, {"date": "2017-12-04", "close": 69.78, "volume": 2702613.0}, {"date": "2017-12-05", "close": 69.44, "volume": 1894215.0}, {"date": "2017-12-06", "close": 68.75, "volume": 2790564.0}, {"date": "2017-12-07", "close": 69.6, "volume": 1819076.0}, {"date": "2017-12-08", "close": 70.36, "volume": 2841590.0}, {"date": "2017-12-11", "close": 71.07, "volume": 3153253.0}, {"date": "2017-12-12", "close": 70.08, "volume": 2101121.0}, {"date": "2017-12-13", "close": 70.83, "volume": 3622658.0}, {"date": "2017-12-14", "close": 70.55, "volume": 2265687.0}, {"date": "2017-12-15", "close": 70.5, "volume": 2190589.0}, {"date": "2017-12-18", "close": 71.12, "volume": 3475933.0}, {"date": "2017-12-19", "close": 71.97, "volume": 3382232.0}, {"date": "2017-12-20", "close": 70.76, "volume": 3555026.0}, {"date": "2017-12-21", "close": 70.3, "volume": 3277952.0}, {"date": "2017-12-22", "close": 69.74, "volume": 2187750.0}, {"date": "2017-12-26", "close": 70.13, "volume": 941466.0}, {"date": "2017-12-27", "close": 70.84, "volume": 1681006.0}, {"date": "2017-12-28", "close": 69.98, "volume": 1331456.0}, {"date": "2017-12-29", "close": 69.49, "volume": 1863316.0}, {"date": "2018-01-02", "close": 69.1, "volume": 2908187.0}, {"date": "2018-01-03", "close": 68.32, "volume": 4645732.0}, {"date": "2018-01-04", "close": 68.15, "volume": 3495440.0}, {"date": "2018-01-05", "close": 67.92, "volume": 3971266.0}, {"date": "2018-01-08", "close": 68.0, "volume": 2874954.0}, {"date": "2018-01-09", "close": 69.52, "volume": 2972343.0}, {"date": "2018-01-10", "close": 70.04, "volume": 2933562.0}, {"date": "2018-01-11", "close": 70.63, "volume": 2900121.0}, {"date": "2018-01-12", "close": 71.02, "volume": 2912556.0}, {"date": "2018-01-16", "close": 72.67, "volume": 4980586.0}, {"date": "2018-01-17", "close": 73.51, "volume": 4289031.0}, {"date": "2018-01-18", "close": 73.73, "volume": 3654191.0}, {"date": "2018-01-19", "close": 74.51, "volume": 3384044.0}, {"date": "2018-01-22", "close": 77.1, "volume": 6820369.0}, {"date": "2018-01-23", "close": 77.66, "volume": 4591313.0}, {"date": "2018-01-24", "close": 77.44, "volume": 6259040.0}, {"date": "2018-01-25", "close": 75.36, "volume": 6975964.0}, {"date": "2018-01-26", "close": 75.5, "volume": 7805347.0}, {"date": "2018-01-29", "close": 79.03, "volume": 8787024.0}, {"date": "2018-01-30", "close": 78.38, "volume": 6919519.0}, {"date": "2018-01-31", "close": 77.52, "volume": 4883983.0}, {"date": "2018-02-01", "close": 78.21, "volume": 4567508.0}, {"date": "2018-02-02", "close": 75.18, "volume": 3749353.0}, {"date": "2018-02-05", "close": 72.38, "volume": 6095639.0}, {"date": "2018-02-06", "close": 74.11, "volume": 5965279.0}, {"date": "2018-02-07", "close": 73.43, "volume": 3768493.0}, {"date": "2018-02-08", "close": 70.99, "volume": 4676669.0}, {"date": "2018-02-09", "close": 71.0, "volume": 6186928.0}, {"date": "2018-02-12", "close": 71.54, "volume": 2804449.0}, {"date": "2018-02-13", "close": 73.15, "volume": 4143616.0}, {"date": "2018-02-14", "close": 74.45, "volume": 2756448.0}, {"date": "2018-02-15", "close": 74.84, "volume": 2279431.0}, {"date": "2018-02-16", "close": 75.02, "volume": 1840321.0}, {"date": "2018-02-20", "close": 75.04, "volume": 2331385.0}, {"date": "2018-02-21", "close": 75.06, "volume": 1983806.0}, {"date": "2018-02-22", "close": 72.95, "volume": 4256839.0}, {"date": "2018-02-23", "close": 74.33, "volume": 1795282.0}, {"date": "2018-02-26", "close": 73.95, "volume": 2095697.0}, {"date": "2018-02-27", "close": 73.04, "volume": 2613524.0}, {"date": "2018-02-28", "close": 72.81, "volume": 2410044.0}, {"date": "2018-03-01", "close": 70.85, "volume": 2896057.0}, {"date": "2018-03-02", "close": 71.51, "volume": 3056940.0}, {"date": "2018-03-05", "close": 71.57, "volume": 1867279.0}, {"date": "2018-03-06", "close": 72.64, "volume": 2454132.0}, {"date": "2018-03-07", "close": 73.04, "volume": 2302983.0}, {"date": "2018-03-08", "close": 76.62, "volume": 5745552.0}, {"date": "2018-03-09", "close": 76.47, "volume": 3056652.0}, {"date": "2018-03-12", "close": 75.63, "volume": 3270176.0}, {"date": "2018-03-13", "close": 73.86, "volume": 3147731.0}, {"date": "2018-03-14", "close": 73.9, "volume": 3323017.0}, {"date": "2018-03-15", "close": 74.77, "volume": 1961122.0}, {"date": "2018-03-16", "close": 75.05, "volume": 2073300.0}, {"date": "2018-03-19", "close": 75.05, "volume": 2518133.0}, {"date": "2018-03-20", "close": 75.15, "volume": 1746332.0}, {"date": "2018-03-21", "close": 73.32, "volume": 2889198.0}, {"date": "2018-03-22", "close": 71.34, "volume": 3246929.0}, {"date": "2018-03-23", "close": 69.32, "volume": 3919169.0}, {"date": "2018-03-26", "close": 70.45, "volume": 5806025.0}, {"date": "2018-03-27", "close": 71.66, "volume": 4171960.0}, {"date": "2018-03-28", "close": 70.78, "volume": 3150614.0}, {"date": "2018-03-29", "close": 71.9, "volume": 6249654.0}, {"date": "2018-04-02", "close": 70.58, "volume": 2700938.0}, {"date": "2018-04-03", "close": 70.95, "volume": 1967575.0}, {"date": "2018-04-04", "close": 70.04, "volume": 5160095.0}, {"date": "2018-04-05", "close": 71.11, "volume": 4061850.0}, {"date": "2018-04-06", "close": 69.22, "volume": 2285817.0}, {"date": "2018-04-09", "close": 69.88, "volume": 2493170.0}, {"date": "2018-04-10", "close": 71.41, "volume": 3267248.0}, {"date": "2018-04-11", "close": 70.85, "volume": 1751707.0}, {"date": "2018-04-12", "close": 72.37, "volume": 4233544.0}, {"date": "2018-04-13", "close": 71.82, "volume": 2193013.0}, {"date": "2018-04-16", "close": 72.95, "volume": 1934521.0}, {"date": "2018-04-17", "close": 73.5, "volume": 2037942.0}, {"date": "2018-04-18", "close": 74.42, "volume": 3372364.0}, {"date": "2018-04-19", "close": 73.84, "volume": 2987417.0}, {"date": "2018-04-20", "close": 73.89, "volume": 2753929.0}, {"date": "2018-04-23", "close": 74.44, "volume": 2380416.0}, {"date": "2018-04-24", "close": 73.79, "volume": 2118230.0}, {"date": "2018-04-25", "close": 72.34, "volume": 3870789.0}, {"date": "2018-04-26", "close": 73.11, "volume": 4937228.0}, {"date": "2018-04-27", "close": 72.33, "volume": 2282758.0}, {"date": "2018-04-30", "close": 73.33, "volume": 2653383.0}, {"date": "2018-05-01", "close": 74.86, "volume": 3490615.0}, {"date": "2018-05-02", "close": 75.25, "volume": 3660495.0}, {"date": "2018-05-03", "close": 75.36, "volume": 2736572.0}, {"date": "2018-05-04", "close": 76.38, "volume": 2394620.0}, {"date": "2018-05-07", "close": 76.88, "volume": 2810426.0}, {"date": "2018-05-08", "close": 76.64, "volume": 2907324.0}, {"date": "2018-05-09", "close": 77.89, "volume": 2052160.0}, {"date": "2018-05-10", "close": 79.0, "volume": 2530503.0}, {"date": "2018-05-11", "close": 78.14, "volume": 2542721.0}, {"date": "2018-05-14", "close": 77.49, "volume": 4298050.0}, {"date": "2018-05-15", "close": 77.88, "volume": 2353665.0}, {"date": "2018-05-16", "close": 78.36, "volume": 1818574.0}, {"date": "2018-05-17", "close": 78.06, "volume": 2211285.0}, {"date": "2018-05-18", "close": 77.91, "volume": 2427603.0}, {"date": "2018-05-21", "close": 79.26, "volume": 2722005.0}, {"date": "2018-05-22", "close": 79.0, "volume": 1724517.0}, {"date": "2018-05-23", "close": 79.3, "volume": 1823547.0}, {"date": "2018-05-24", "close": 79.31, "volume": 1549592.0}, {"date": "2018-05-25", "close": 79.35, "volume": 1533196.0}, {"date": "2018-05-29", "close": 79.58, "volume": 2057585.0}, {"date": "2018-05-30", "close": 80.26, "volume": 2245947.0}, {"date": "2018-05-31", "close": 80.61, "volume": 4597033.0}, {"date": "2018-06-01", "close": 80.47, "volume": 4073553.0}, {"date": "2018-06-04", "close": 79.82, "volume": 4313323.0}, {"date": "2018-06-05", "close": 78.7, "volume": 5675213.0}, {"date": "2018-06-06", "close": 78.9, "volume": 5879368.0}, {"date": "2018-06-07", "close": 77.68, "volume": 3975351.0}, {"date": "2018-06-08", "close": 78.0, "volume": 3659656.0}, {"date": "2018-06-11", "close": 79.13, "volume": 4183176.0}, {"date": "2018-06-12", "close": 80.29, "volume": 4649011.0}, {"date": "2018-06-13", "close": 80.32, "volume": 3478637.0}, {"date": "2018-06-14", "close": 80.6, "volume": 3424792.0}, {"date": "2018-06-15", "close": 80.37, "volume": 4950148.0}, {"date": "2018-06-18", "close": 81.27, "volume": 2590294.0}, {"date": "2018-06-19", "close": 79.34, "volume": 6788595.0}, {"date": "2018-06-20", "close": 80.02, "volume": 4141073.0}, {"date": "2018-06-21", "close": 79.4, "volume": 4224977.0}, {"date": "2018-06-22", "close": 79.8, "volume": 3664015.0}, {"date": "2018-06-25", "close": 75.86, "volume": 5395225.0}, {"date": "2018-06-26", "close": 77.23, "volume": 4320179.0}, {"date": "2018-06-27", "close": 75.93, "volume": 3021191.0}, {"date": "2018-06-28", "close": 75.62, "volume": 3055101.0}, {"date": "2018-06-29", "close": 76.36, "volume": 3611027.0}, {"date": "2018-07-02", "close": 71.27, "volume": 8902213.0}, {"date": "2018-07-03", "close": 70.95, "volume": 2532664.0}, {"date": "2018-07-05", "close": 72.22, "volume": 3449875.0}, {"date": "2018-07-06", "close": 72.37, "volume": 3287107.0}, {"date": "2018-07-09", "close": 73.32, "volume": 4069376.0}, {"date": "2018-07-10", "close": 73.63, "volume": 3485288.0}, {"date": "2018-07-11", "close": 72.3, "volume": 3857220.0}, {"date": "2018-07-12", "close": 73.18, "volume": 2789975.0}, {"date": "2018-07-13", "close": 73.73, "volume": 1972344.0}, {"date": "2018-07-16", "close": 74.08, "volume": 3475333.0}, {"date": "2018-07-17", "close": 74.49, "volume": 2679792.0}, {"date": "2018-07-18", "close": 74.67, "volume": 2611421.0}, {"date": "2018-07-19", "close": 74.05, "volume": 4403577.0}, {"date": "2018-07-20", "close": 73.85, "volume": 3114550.0}, {"date": "2018-07-23", "close": 73.86, "volume": 3986059.0}, {"date": "2018-07-24", "close": 74.5, "volume": 3850088.0}, {"date": "2018-07-25", "close": 75.12, "volume": 3654194.0}, {"date": "2018-07-26", "close": 71.3, "volume": 7720692.0}, {"date": "2018-07-27", "close": 71.53, "volume": 4243118.0}, {"date": "2018-07-30", "close": 70.26, "volume": 3139136.0}, {"date": "2018-07-31", "close": 71.9, "volume": 3749254.0}, {"date": "2018-08-01", "close": 69.01, "volume": 5444940.0}, {"date": "2018-08-02", "close": 68.44, "volume": 6962818.0}, {"date": "2018-08-03", "close": 68.65, "volume": 4330384.0}, {"date": "2018-08-06", "close": 69.2, "volume": 3000466.0}, {"date": "2018-08-07", "close": 69.03, "volume": 2607168.0}, {"date": "2018-08-08", "close": 68.66, "volume": 2152592.0}, {"date": "2018-08-09", "close": 68.52, "volume": 2242721.0}, {"date": "2018-08-10", "close": 67.85, "volume": 4133479.0}, {"date": "2018-08-13", "close": 67.09, "volume": 3344202.0}, {"date": "2018-08-14", "close": 66.72, "volume": 5577426.0}, {"date": "2018-08-15", "close": 64.46, "volume": 5842643.0}, {"date": "2018-08-16", "close": 65.11, "volume": 3289228.0}, {"date": "2018-08-17", "close": 65.86, "volume": 2662635.0}, {"date": "2018-08-20", "close": 65.63, "volume": 3137697.0}, {"date": "2018-08-21", "close": 66.26, "volume": 4570951.0}, {"date": "2018-08-22", "close": 65.64, "volume": 1970133.0}, {"date": "2018-08-23", "close": 65.51, "volume": 2015023.0}, {"date": "2018-08-24", "close": 65.54, "volume": 1546967.0}, {"date": "2018-08-27", "close": 66.72, "volume": 3265944.0}, {"date": "2018-08-28", "close": 66.2, "volume": 2949729.0}, {"date": "2018-08-29", "close": 66.22, "volume": 4206805.0}, {"date": "2018-08-30", "close": 65.71, "volume": 4541859.0}, {"date": "2018-08-31", "close": 65.42, "volume": 3387548.0}, {"date": "2018-09-04", "close": 64.5, "volume": 3337496.0}, {"date": "2018-09-05", "close": 63.11, "volume": 8559265.0}, {"date": "2018-09-06", "close": 61.08, "volume": 10044050.0}, {"date": "2018-09-07", "close": 60.62, "volume": 7358793.0}, {"date": "2018-09-10", "close": 61.2, "volume": 5366293.0}, {"date": "2018-09-11", "close": 60.5, "volume": 6141841.0}, {"date": "2018-09-12", "close": 61.24, "volume": 6287391.0}, {"date": "2018-09-13", "close": 61.25, "volume": 3690310.0}, {"date": "2018-09-14", "close": 61.41, "volume": 4542514.0}, {"date": "2018-09-17", "close": 61.23, "volume": 3884642.0}, {"date": "2018-09-18", "close": 60.41, "volume": 3881562.0}, {"date": "2018-09-19", "close": 60.95, "volume": 5247518.0}, {"date": "2018-09-20", "close": 60.97, "volume": 5494264.0}, {"date": "2018-09-21", "close": 60.95, "volume": 4293171.0}, {"date": "2018-09-24", "close": 60.46, "volume": 3784045.0}, {"date": "2018-09-25", "close": 60.66, "volume": 3237800.0}, {"date": "2018-09-26", "close": 59.82, "volume": 3082951.0}, {"date": "2018-09-27", "close": 59.76, "volume": 2676263.0}, {"date": "2018-09-28", "close": 59.33, "volume": 5001514.0}, {"date": "2018-10-01", "close": 59.75, "volume": 6229281.0}, {"date": "2018-10-02", "close": 59.2, "volume": 3341603.0}, {"date": "2018-10-03", "close": 60.82, "volume": 6531137.0}, {"date": "2018-10-04", "close": 59.35, "volume": 3771627.0}, {"date": "2018-10-05", "close": 58.7, "volume": 4777974.0}, {"date": "2018-10-08", "close": 58.31, "volume": 3510747.0}, {"date": "2018-10-09", "close": 58.28, "volume": 4086809.0}, {"date": "2018-10-10", "close": 56.33, "volume": 6780547.0}, {"date": "2018-10-11", "close": 55.49, "volume": 7758414.0}, {"date": "2018-10-12", "close": 56.15, "volume": 5193777.0}, {"date": "2018-10-15", "close": 55.82, "volume": 3999926.0}, {"date": "2018-10-16", "close": 57.27, "volume": 4428115.0}, {"date": "2018-10-17", "close": 57.36, "volume": 2940192.0}, {"date": "2018-10-18", "close": 56.04, "volume": 5580728.0}, {"date": "2018-10-19", "close": 55.66, "volume": 7138946.0}, {"date": "2018-10-22", "close": 54.89, "volume": 4767371.0}, {"date": "2018-10-23", "close": 53.37, "volume": 5885353.0}, {"date": "2018-10-24", "close": 52.0, "volume": 7269521.0}, {"date": "2018-10-25", "close": 54.26, "volume": 9830954.0}, {"date": "2018-10-26", "close": 52.39, "volume": 4745747.0}, {"date": "2018-10-29", "close": 50.73, "volume": 7331455.0}, {"date": "2018-10-30", "close": 50.89, "volume": 6268344.0}, {"date": "2018-10-31", "close": 51.03, "volume": 5827038.0}, {"date": "2018-11-01", "close": 57.06, "volume": 12595490.0}, {"date": "2018-11-02", "close": 56.25, "volume": 7359974.0}, {"date": "2018-11-05", "close": 55.12, "volume": 4400619.0}, {"date": "2018-11-06", "close": 55.41, "volume": 4686955.0}, {"date": "2018-11-07", "close": 56.57, "volume": 5389332.0}, {"date": "2018-11-08", "close": 53.71, "volume": 8586368.0}, {"date": "2018-11-09", "close": 52.09, "volume": 4707973.0}, {"date": "2018-11-12", "close": 51.0, "volume": 4275344.0}, {"date": "2018-11-13", "close": 51.55, "volume": 7293571.0}, {"date": "2018-11-14", "close": 52.48, "volume": 5603931.0}, {"date": "2018-11-15", "close": 53.73, "volume": 5801394.0}, {"date": "2018-11-16", "close": 53.81, "volume": 5924754.0}, {"date": "2018-11-19", "close": 50.45, "volume": 5091317.0}, {"date": "2018-11-20", "close": 50.33, "volume": 6720168.0}, {"date": "2018-11-21", "close": 51.96, "volume": 3606832.0}, {"date": "2018-11-23", "close": 50.74, "volume": 1502770.0}, {"date": "2018-11-26", "close": 54.44, "volume": 6756195.0}, {"date": "2018-11-27", "close": 54.11, "volume": 5064085.0}, {"date": "2018-11-28", "close": 55.15, "volume": 4227866.0}, {"date": "2018-11-29", "close": 54.47, "volume": 3768063.0}, {"date": "2018-11-30", "close": 54.94, "volume": 4988662.0}, {"date": "2018-12-03", "close": 58.34, "volume": 9972665.0}, {"date": "2018-12-04", "close": 55.57, "volume": 5077938.0}, {"date": "2018-12-06", "close": 55.69, "volume": 5445766.0}, {"date": "2018-12-07", "close": 53.34, "volume": 6664181.0}, {"date": "2018-12-10", "close": 53.46, "volume": 3868123.0}, {"date": "2018-12-11", "close": 54.24, "volume": 4941586.0}, {"date": "2018-12-12", "close": 55.43, "volume": 4702892.0}, {"date": "2018-12-13", "close": 55.1, "volume": 4996803.0}, {"date": "2018-12-14", "close": 54.84, "volume": 4810834.0}, {"date": "2018-12-17", "close": 52.61, "volume": 4078268.0}, {"date": "2018-12-18", "close": 52.96, "volume": 5689894.0}, {"date": "2018-12-19", "close": 51.22, "volume": 8283224.0}, {"date": "2018-12-20", "close": 50.34, "volume": 5331071.0}, {"date": "2018-12-21", "close": 48.51, "volume": 6663293.0}, {"date": "2018-12-24", "close": 48.44, "volume": 2384562.0}, {"date": "2018-12-26", "close": 51.45, "volume": 3842676.0}, {"date": "2018-12-27", "close": 51.14, "volume": 2994150.0}, {"date": "2018-12-28", "close": 50.88, "volume": 2959005.0}, {"date": "2018-12-31", "close": 52.05, "volume": 4321951.0}, {"date": "2019-01-02", "close": 54.16, "volume": 4280572.0}, {"date": "2019-01-03", "close": 52.22, "volume": 4219045.0}, {"date": "2019-01-04", "close": 55.17, "volume": 4071993.0}, {"date": "2019-01-07", "close": 55.47, "volume": 3190841.0}, {"date": "2019-01-08", "close": 56.58, "volume": 3847885.0}, {"date": "2019-01-09", "close": 56.92, "volume": 3496528.0}, {"date": "2019-01-10", "close": 56.73, "volume": 2903888.0}, {"date": "2019-01-11", "close": 56.96, "volume": 2272085.0}, {"date": "2019-01-14", "close": 55.81, "volume": 2863922.0}, {"date": "2019-01-15", "close": 56.6, "volume": 4064157.0}, {"date": "2019-01-16", "close": 56.78, "volume": 2568505.0}, {"date": "2019-01-17", "close": 57.05, "volume": 3871107.0}, {"date": "2019-01-18", "close": 57.7, "volume": 8026645.0}, {"date": "2019-01-22", "close": 57.05, "volume": 6053460.0}, {"date": "2019-01-23", "close": 57.29, "volume": 6126014.0}, {"date": "2019-01-24", "close": 56.37, "volume": 7868467.0}, {"date": "2019-01-25", "close": 56.95, "volume": 4404826.0}, {"date": "2019-01-28", "close": 56.26, "volume": 2879681.0}, {"date": "2019-01-29", "close": 56.27, "volume": 2036728.0}, {"date": "2019-01-30", "close": 59.01, "volume": 5515305.0}, {"date": "2019-01-31", "close": 58.36, "volume": 5201627.0}, {"date": "2019-02-01", "close": 59.89, "volume": 3816700.0}, {"date": "2019-02-04", "close": 59.1, "volume": 1734027.0}, {"date": "2019-02-05", "close": 59.65, "volume": 2307658.0}, {"date": "2019-02-06", "close": 60.86, "volume": 3884997.0}, {"date": "2019-02-07", "close": 59.45, "volume": 3757826.0}, {"date": "2019-02-08", "close": 59.01, "volume": 2189545.0}, {"date": "2019-02-11", "close": 59.6, "volume": 2591389.0}, {"date": "2019-02-12", "close": 60.13, "volume": 2744958.0}, {"date": "2019-02-13", "close": 60.37, "volume": 2109495.0}, {"date": "2019-02-14", "close": 59.37, "volume": 5090653.0}, {"date": "2019-02-15", "close": 60.31, "volume": 2711925.0}, {"date": "2019-02-19", "close": 61.15, "volume": 4912894.0}, {"date": "2019-02-20", "close": 61.35, "volume": 4432813.0}, {"date": "2019-02-21", "close": 61.51, "volume": 2360521.0}, {"date": "2019-02-22", "close": 61.61, "volume": 2137033.0}, {"date": "2019-02-25", "close": 61.07, "volume": 3301893.0}, {"date": "2019-02-26", "close": 61.78, "volume": 3052409.0}, {"date": "2019-02-27", "close": 61.43, "volume": 3241979.0}, {"date": "2019-02-28", "close": 61.43, "volume": 3809510.0}, {"date": "2019-03-01", "close": 60.4, "volume": 3586463.0}, {"date": "2019-03-04", "close": 59.66, "volume": 3897283.0}, {"date": "2019-03-05", "close": 59.61, "volume": 1978936.0}, {"date": "2019-03-06", "close": 60.66, "volume": 4853398.0}, {"date": "2019-03-07", "close": 59.99, "volume": 3768149.0}, {"date": "2019-03-08", "close": 60.24, "volume": 2459059.0}, {"date": "2019-03-11", "close": 60.15, "volume": 2001900.0}, {"date": "2019-03-12", "close": 59.16, "volume": 3239239.0}, {"date": "2019-03-13", "close": 59.34, "volume": 2253638.0}, {"date": "2019-03-14", "close": 59.42, "volume": 3396575.0}, {"date": "2019-03-15", "close": 59.76, "volume": 2940649.0}, {"date": "2019-03-18", "close": 60.08, "volume": 3500558.0}, {"date": "2019-03-19", "close": 59.3, "volume": 4202888.0}, {"date": "2019-03-20", "close": 59.14, "volume": 2543075.0}, {"date": "2019-03-21", "close": 61.2, "volume": 3915347.0}, {"date": "2019-03-22", "close": 59.57, "volume": 4108052.0}, {"date": "2019-03-25", "close": 59.28, "volume": 3530961.0}, {"date": "2019-03-26", "close": 60.1, "volume": 3041168.0}, {"date": "2019-03-27", "close": 59.03, "volume": 2719680.0}, {"date": "2019-03-28", "close": 60.33, "volume": 3556578.0}, {"date": "2019-03-29", "close": 60.96, "volume": 4396337.0}, {"date": "2019-04-01", "close": 63.35, "volume": 3952538.0}, {"date": "2019-04-02", "close": 64.85, "volume": 5701568.0}, {"date": "2019-04-03", "close": 64.17, "volume": 4425489.0}, {"date": "2019-04-04", "close": 65.61, "volume": 4110345.0}, {"date": "2019-04-05", "close": 65.92, "volume": 2779535.0}, {"date": "2019-04-08", "close": 66.04, "volume": 2183049.0}, {"date": "2019-04-09", "close": 65.53, "volume": 2321738.0}, {"date": "2019-04-10", "close": 65.85, "volume": 1770802.0}, {"date": "2019-04-11", "close": 66.08, "volume": 2556967.0}, {"date": "2019-04-12", "close": 66.87, "volume": 2626129.0}, {"date": "2019-04-15", "close": 66.53, "volume": 2573427.0}, {"date": "2019-04-16", "close": 68.16, "volume": 2776255.0}, {"date": "2019-04-17", "close": 67.91, "volume": 4756715.0}, {"date": "2019-04-18", "close": 68.22, "volume": 7263953.0}, {"date": "2019-04-22", "close": 66.83, "volume": 4829446.0}, {"date": "2019-04-23", "close": 67.07, "volume": 3153279.0}, {"date": "2019-04-24", "close": 67.04, "volume": 3322284.0}, {"date": "2019-04-25", "close": 67.14, "volume": 2206059.0}, {"date": "2019-04-26", "close": 67.86, "volume": 2347493.0}, {"date": "2019-04-29", "close": 68.07, "volume": 2229580.0}, {"date": "2019-04-30", "close": 67.05, "volume": 2827822.0}, {"date": "2019-05-01", "close": 67.87, "volume": 2402891.0}, {"date": "2019-05-02", "close": 67.43, "volume": 1717374.0}, {"date": "2019-05-03", "close": 68.44, "volume": 1801259.0}, {"date": "2019-05-06", "close": 66.57, "volume": 4015458.0}, {"date": "2019-05-07", "close": 64.45, "volume": 9768220.0}, {"date": "2019-05-08", "close": 65.32, "volume": 3085088.0}, {"date": "2019-05-09", "close": 64.88, "volume": 4101724.0}, {"date": "2019-05-10", "close": 65.47, "volume": 2697259.0}, {"date": "2019-05-13", "close": 62.11, "volume": 5494387.0}, {"date": "2019-05-14", "close": 62.72, "volume": 2951664.0}, {"date": "2019-05-15", "close": 62.95, "volume": 1863831.0}, {"date": "2019-05-16", "close": 63.4, "volume": 2336600.0}, {"date": "2019-05-17", "close": 60.31, "volume": 6115409.0}, {"date": "2019-05-20", "close": 59.22, "volume": 10406680.0}, {"date": "2019-05-21", "close": 58.68, "volume": 6494828.0}, {"date": "2019-05-22", "close": 58.59, "volume": 4724307.0}, {"date": "2019-05-23", "close": 56.97, "volume": 6210756.0}, {"date": "2019-05-24", "close": 57.43, "volume": 3831930.0}, {"date": "2019-05-28", "close": 56.84, "volume": 5587066.0}, {"date": "2019-05-29", "close": 56.66, "volume": 6488987.0}, {"date": "2019-05-30", "close": 55.54, "volume": 4286542.0}, {"date": "2019-05-31", "close": 55.0, "volume": 6388779.0}, {"date": "2019-06-03", "close": 52.94, "volume": 6238654.0}, {"date": "2019-06-04", "close": 55.62, "volume": 7773721.0}, {"date": "2019-06-05", "close": 55.07, "volume": 7353711.0}, {"date": "2019-06-06", "close": 54.62, "volume": 2432453.0}, {"date": "2019-06-07", "close": 56.08, "volume": 4350755.0}, {"date": "2019-06-10", "close": 58.13, "volume": 9808327.0}, {"date": "2019-06-11", "close": 58.69, "volume": 3880185.0}, {"date": "2019-06-12", "close": 57.04, "volume": 4447926.0}, {"date": "2019-06-13", "close": 57.32, "volume": 5654619.0}, {"date": "2019-06-14", "close": 57.28, "volume": 2058537.0}, {"date": "2019-06-17", "close": 57.06, "volume": 2938892.0}, {"date": "2019-06-18", "close": 59.48, "volume": 6488778.0}, {"date": "2019-06-19", "close": 58.98, "volume": 3386551.0}, {"date": "2019-06-20", "close": 59.43, "volume": 4085206.0}, {"date": "2019-06-21", "close": 59.23, "volume": 3810858.0}, {"date": "2019-06-24", "close": 58.75, "volume": 3580944.0}, {"date": "2019-06-25", "close": 57.4, "volume": 3299255.0}, {"date": "2019-06-26", "close": 58.68, "volume": 4219840.0}, {"date": "2019-06-27", "close": 58.78, "volume": 3627912.0}, {"date": "2019-06-28", "close": 59.09, "volume": 3969226.0}, {"date": "2019-07-01", "close": 61.97, "volume": 6075365.0}, {"date": "2019-07-02", "close": 62.13, "volume": 3682272.0}, {"date": "2019-07-03", "close": 62.22, "volume": 1303826.0}, {"date": "2019-07-05", "close": 61.84, "volume": 2300611.0}, {"date": "2019-07-08", "close": 62.02, "volume": 1768600.0}, {"date": "2019-07-09", "close": 62.9, "volume": 3757200.0}, {"date": "2019-07-10", "close": 62.25, "volume": 3413350.0}, {"date": "2019-07-11", "close": 62.6, "volume": 2573519.0}, {"date": "2019-07-12", "close": 63.23, "volume": 2052077.0}, {"date": "2019-07-15", "close": 63.96, "volume": 2459396.0}, {"date": "2019-07-16", "close": 64.73, "volume": 3041267.0}, {"date": "2019-07-17", "close": 64.19, "volume": 2005143.0}, {"date": "2019-07-18", "close": 64.33, "volume": 4728500.0}, {"date": "2019-07-19", "close": 63.92, "volume": 3545433.0}, {"date": "2019-07-22", "close": 63.99, "volume": 3062560.0}, {"date": "2019-07-23", "close": 65.22, "volume": 4122577.0}, {"date": "2019-07-24", "close": 64.93, "volume": 4054468.0}, {"date": "2019-07-25", "close": 62.65, "volume": 8475009.0}, {"date": "2019-07-26", "close": 63.16, "volume": 4191391.0}, {"date": "2019-07-29", "close": 62.36, "volume": 4087831.0}, {"date": "2019-07-30", "close": 61.4, "volume": 2749415.0}, {"date": "2019-07-31", "close": 60.44, "volume": 4724337.0}, {"date": "2019-08-01", "close": 58.8, "volume": 5115673.0}, {"date": "2019-08-02", "close": 56.88, "volume": 5599030.0}, {"date": "2019-08-05", "close": 54.53, "volume": 5657041.0}, {"date": "2019-08-06", "close": 54.49, "volume": 3649205.0}, {"date": "2019-08-07", "close": 53.99, "volume": 4138229.0}, {"date": "2019-08-08", "close": 55.33, "volume": 4331412.0}, {"date": "2019-08-09", "close": 53.97, "volume": 2963442.0}, {"date": "2019-08-12", "close": 52.27, "volume": 4726585.0}, {"date": "2019-08-13", "close": 53.62, "volume": 6745119.0}, {"date": "2019-08-14", "close": 51.79, "volume": 3600472.0}, {"date": "2019-08-15", "close": 51.41, "volume": 2400193.0}, {"date": "2019-08-16", "close": 52.4, "volume": 2769885.0}, {"date": "2019-08-19", "close": 54.67, "volume": 3972946.0}, {"date": "2019-08-20", "close": 55.11, "volume": 6162574.0}, {"date": "2019-08-21", "close": 55.13, "volume": 2325250.0}, {"date": "2019-08-22", "close": 54.41, "volume": 2661150.0}, {"date": "2019-08-23", "close": 53.11, "volume": 4611093.0}, {"date": "2019-08-26", "close": 53.67, "volume": 2343205.0}, {"date": "2019-08-27", "close": 54.29, "volume": 4859655.0}, {"date": "2019-08-28", "close": 54.5, "volume": 1971985.0}, {"date": "2019-08-29", "close": 55.14, "volume": 2498095.0}, {"date": "2019-08-30", "close": 55.47, "volume": 2216879.0}, {"date": "2019-09-03", "close": 54.28, "volume": 4033825.0}, {"date": "2019-09-04", "close": 55.07, "volume": 3980438.0}, {"date": "2019-09-05", "close": 56.13, "volume": 7370629.0}, {"date": "2019-09-06", "close": 56.19, "volume": 5781510.0}, {"date": "2019-09-09", "close": 58.08, "volume": 3629733.0}, {"date": "2019-09-10", "close": 59.01, "volume": 4292437.0}, {"date": "2019-09-11", "close": 59.3, "volume": 3114916.0}, {"date": "2019-09-12", "close": 60.15, "volume": 3687714.0}, {"date": "2019-09-13", "close": 59.34, "volume": 2484776.0}, {"date": "2019-09-16", "close": 59.64, "volume": 3266220.0}, {"date": "2019-09-17", "close": 59.11, "volume": 5451189.0}, {"date": "2019-09-18", "close": 58.38, "volume": 2644716.0}, {"date": "2019-09-19", "close": 57.58, "volume": 3832854.0}, {"date": "2019-09-20", "close": 56.33, "volume": 4846708.0}, {"date": "2019-09-23", "close": 56.19, "volume": 4817672.0}, {"date": "2019-09-24", "close": 55.67, "volume": 3674426.0}, {"date": "2019-09-25", "close": 57.08, "volume": 3591085.0}, {"date": "2019-09-26", "close": 55.88, "volume": 3272980.0}, {"date": "2019-09-27", "close": 57.11, "volume": 16671040.0}, {"date": "2019-09-30", "close": 57.76, "volume": 5940415.0}, {"date": "2019-10-01", "close": 57.21, "volume": 6705178.0}, {"date": "2019-10-02", "close": 56.5, "volume": 67901250.0}, {"date": "2019-10-03", "close": 55.95, "volume": 8069504.0}, {"date": "2019-10-04", "close": 56.0, "volume": 4624858.0}, {"date": "2019-10-07", "close": 54.95, "volume": 5351209.0}, {"date": "2019-10-08", "close": 53.47, "volume": 5183920.0}, {"date": "2019-10-09", "close": 54.17, "volume": 3586808.0}, {"date": "2019-10-10", "close": 54.79, "volume": 5387429.0}, {"date": "2019-10-11", "close": 57.58, "volume": 7496510.0}, {"date": "2019-10-14", "close": 57.01, "volume": 2331913.0}, {"date": "2019-10-15", "close": 57.31, "volume": 3530588.0}, {"date": "2019-10-16", "close": 57.41, "volume": 2546304.0}, {"date": "2019-10-17", "close": 57.35, "volume": 1553725.0}, {"date": "2019-10-18", "close": 57.46, "volume": 2310229.0}, {"date": "2019-10-21", "close": 57.97, "volume": 3712872.0}, {"date": "2019-10-22", "close": 58.62, "volume": 4063541.0}, {"date": "2019-10-23", "close": 59.22, "volume": 3687568.0}, {"date": "2019-10-24", "close": 61.16, "volume": 7346585.0}, {"date": "2019-10-25", "close": 61.22, "volume": 3018978.0}, {"date": "2019-10-28", "close": 62.4, "volume": 2994917.0}, {"date": "2019-10-29", "close": 62.0, "volume": 2755244.0}, {"date": "2019-10-30", "close": 62.54, "volume": 2252403.0}, {"date": "2019-10-31", "close": 61.84, "volume": 2658893.0}, {"date": "2019-11-01", "close": 63.05, "volume": 2949829.0}, {"date": "2019-11-04", "close": 64.05, "volume": 3737075.0}, {"date": "2019-11-05", "close": 63.73, "volume": 4362044.0}, {"date": "2019-11-06", "close": 63.15, "volume": 2664806.0}, {"date": "2019-11-07", "close": 63.81, "volume": 2370813.0}, {"date": "2019-11-08", "close": 64.08, "volume": 2280646.0}, {"date": "2019-11-11", "close": 63.14, "volume": 3393113.0}, {"date": "2019-11-12", "close": 62.48, "volume": 2513662.0}, {"date": "2019-11-13", "close": 62.16, "volume": 2532979.0}, {"date": "2019-11-14", "close": 62.39, "volume": 1614025.0}, {"date": "2019-11-15", "close": 62.67, "volume": 2398421.0}, {"date": "2019-11-18", "close": 62.14, "volume": 3805841.0}, {"date": "2019-11-19", "close": 61.91, "volume": 2384866.0}, {"date": "2019-11-20", "close": 60.69, "volume": 3038300.0}, {"date": "2019-11-21", "close": 60.35, "volume": 2984287.0}, {"date": "2019-11-22", "close": 61.3, "volume": 2309377.0}, {"date": "2019-11-25", "close": 63.41, "volume": 3059106.0}, {"date": "2019-11-26", "close": 62.98, "volume": 2688297.0}, {"date": "2019-11-27", "close": 63.42, "volume": 1539610.0}, {"date": "2019-11-29", "close": 62.75, "volume": 1407411.0}, {"date": "2019-12-02", "close": 62.69, "volume": 2103111.0}, {"date": "2019-12-03", "close": 61.93, "volume": 3143401.0}, {"date": "2019-12-04", "close": 62.69, "volume": 2285721.0}, {"date": "2019-12-05", "close": 63.27, "volume": 2934474.0}, {"date": "2019-12-06", "close": 64.15, "volume": 2998441.0}, {"date": "2019-12-09", "close": 64.17, "volume": 2874051.0}, {"date": "2019-12-10", "close": 64.15, "volume": 2342660.0}, {"date": "2019-12-11", "close": 65.44, "volume": 3450173.0}, {"date": "2019-12-12", "close": 68.7, "volume": 6772607.0}, {"date": "2019-12-13", "close": 69.04, "volume": 5351287.0}, {"date": "2019-12-16", "close": 68.1, "volume": 3394550.0}, {"date": "2019-12-17", "close": 68.21, "volume": 4262949.0}, {"date": "2019-12-18", "close": 68.97, "volume": 5833203.0}, {"date": "2019-12-19", "close": 69.18, "volume": 2779408.0}, {"date": "2019-12-20", "close": 68.53, "volume": 4474291.0}, {"date": "2019-12-23", "close": 69.42, "volume": 4064226.0}, {"date": "2019-12-24", "close": 69.29, "volume": 630421.0}, {"date": "2019-12-26", "close": 69.94, "volume": 1468994.0}, {"date": "2019-12-27", "close": 69.74, "volume": 3002365.0}, {"date": "2019-12-30", "close": 69.3, "volume": 1703487.0}, {"date": "2019-12-31", "close": 69.04, "volume": 1846900.0}, {"date": "2020-01-02", "close": 70.8, "volume": 5154845.0}, {"date": "2020-01-03", "close": 69.72, "volume": 2822522.0}, {"date": "2020-01-06", "close": 70.09, "volume": 2923450.0}, {"date": "2020-01-07", "close": 70.16, "volume": 2264186.0}, {"date": "2020-01-08", "close": 70.8, "volume": 3455338.0}, {"date": "2020-01-09", "close": 71.52, "volume": 3011411.0}, {"date": "2020-01-10", "close": 70.91, "volume": 2217136.0}, {"date": "2020-01-13", "close": 72.16, "volume": 2563577.0}, {"date": "2020-01-14", "close": 73.36, "volume": 3693139.0}, {"date": "2020-01-15", "close": 72.77, "volume": 2602598.0}, {"date": "2020-01-16", "close": 73.4, "volume": 3605317.0}, {"date": "2020-01-17", "close": 74.06, "volume": 3296175.0}, {"date": "2020-01-21", "close": 70.06, "volume": 10307130.0}, {"date": "2020-01-22", "close": 69.45, "volume": 4340014.0}, {"date": "2020-01-23", "close": 69.45, "volume": 7292572.0}, {"date": "2020-01-24", "close": 67.85, "volume": 5362677.0}, {"date": "2020-01-27", "close": 63.27, "volume": 12594290.0}, {"date": "2020-01-28", "close": 64.41, "volume": 4731466.0}, {"date": "2020-01-29", "close": 64.7, "volume": 5876475.0}, {"date": "2020-01-30", "close": 66.2, "volume": 8015268.0}, {"date": "2020-01-31", "close": 65.31, "volume": 6778757.0}, {"date": "2020-02-03", "close": 66.56, "volume": 6055171.0}, {"date": "2020-02-04", "close": 67.84, "volume": 5983545.0}, {"date": "2020-02-05", "close": 67.89, "volume": 5040700.0}, {"date": "2020-02-06", "close": 69.47, "volume": 5556840.0}, {"date": "2020-02-07", "close": 66.8, "volume": 6581936.0}, {"date": "2020-02-10", "close": 68.16, "volume": 3569693.0}, {"date": "2020-02-11", "close": 68.85, "volume": 3078882.0}, {"date": "2020-02-12", "close": 71.13, "volume": 5839043.0}, {"date": "2020-02-13", "close": 69.31, "volume": 3572233.0}, {"date": "2020-02-14", "close": 68.07, "volume": 3813682.0}, {"date": "2020-02-18", "close": 68.16, "volume": 3798325.0}, {"date": "2020-02-19", "close": 69.1, "volume": 3183596.0}, {"date": "2020-02-20", "close": 67.44, "volume": 4068439.0}, {"date": "2020-02-21", "close": 65.6, "volume": 5224069.0}, {"date": "2020-02-24", "close": 62.21, "volume": 5799343.0}, {"date": "2020-02-25", "close": 60.16, "volume": 6769977.0}, {"date": "2020-02-26", "close": 59.16, "volume": 7137859.0}, {"date": "2020-02-27", "close": 58.43, "volume": 8874513.0}, {"date": "2020-02-28", "close": 58.31, "volume": 6558307.0}, {"date": "2020-03-02", "close": 58.26, "volume": 6246567.0}, {"date": "2020-03-03", "close": 55.9, "volume": 6564350.0}, {"date": "2020-03-04", "close": 57.25, "volume": 6957884.0}, {"date": "2020-03-05", "close": 54.94, "volume": 7765245.0}, {"date": "2020-03-06", "close": 54.86, "volume": 10002680.0}, {"date": "2020-03-09", "close": 49.66, "volume": 6998200.0}, {"date": "2020-03-10", "close": 53.38, "volume": 6690546.0}, {"date": "2020-03-11", "close": 48.63, "volume": 9938518.0}, {"date": "2020-03-12", "close": 44.15, "volume": 13388190.0}, {"date": "2020-03-13", "close": 49.01, "volume": 12515920.0}, {"date": "2020-03-16", "close": 40.39, "volume": 12380050.0}, {"date": "2020-03-17", "close": 40.86, "volume": 12774690.0}, {"date": "2020-03-18", "close": 37.68, "volume": 14302380.0}, {"date": "2020-03-19", "close": 40.36, "volume": 11398980.0}, {"date": "2020-03-20", "close": 43.31, "volume": 12859280.0}, {"date": "2020-03-23", "close": 43.45, "volume": 8152148.0}, {"date": "2020-03-24", "close": 44.84, "volume": 8884131.0}, {"date": "2020-03-25", "close": 47.35, "volume": 10707230.0}, {"date": "2020-03-26", "close": 48.36, "volume": 10423780.0}, {"date": "2020-03-27", "close": 42.1, "volume": 11598490.0}, {"date": "2020-03-30", "close": 43.49, "volume": 7414969.0}, {"date": "2020-03-31", "close": 42.47, "volume": 5233144.0}, {"date": "2020-04-01", "close": 40.3, "volume": 7348867.0}, {"date": "2020-04-02", "close": 40.27, "volume": 6400478.0}, {"date": "2020-04-03", "close": 37.92, "volume": 8805471.0}, {"date": "2020-04-06", "close": 40.7, "volume": 7713797.0}, {"date": "2020-04-07", "close": 42.7, "volume": 8790006.0}, {"date": "2020-04-08", "close": 46.55, "volume": 7634840.0}, {"date": "2020-04-09", "close": 47.86, "volume": 7266014.0}, {"date": "2020-04-13", "close": 46.49, "volume": 4790697.0}, {"date": "2020-04-14", "close": 48.13, "volume": 5201959.0}, {"date": "2020-04-15", "close": 47.1, "volume": 6095164.0}, {"date": "2020-04-16", "close": 45.9, "volume": 7540908.0}, {"date": "2020-04-17", "close": 47.01, "volume": 10000060.0}, {"date": "2020-04-20", "close": 43.13, "volume": 11410330.0}, {"date": "2020-04-21", "close": 40.69, "volume": 15101330.0}, {"date": "2020-04-22", "close": 41.03, "volume": 19895620.0}, {"date": "2020-04-23", "close": 45.96, "volume": 19525740.0}, {"date": "2020-04-24", "close": 43.78, "volume": 15676550.0}, {"date": "2020-04-27", "close": 46.38, "volume": 16024230.0}, {"date": "2020-04-28", "close": 46.58, "volume": 17592920.0}, {"date": "2020-04-29", "close": 48.89, "volume": 13085750.0}, {"date": "2020-04-30", "close": 48.02, "volume": 8066849.0}, {"date": "2020-05-01", "close": 45.61, "volume": 5476306.0}, {"date": "2020-05-04", "close": 45.45, "volume": 4861666.0}, {"date": "2020-05-05", "close": 46.39, "volume": 5096141.0}, {"date": "2020-05-06", "close": 46.44, "volume": 5232301.0}, {"date": "2020-05-07", "close": 47.37, "volume": 5667772.0}, {"date": "2020-05-08", "close": 50.94, "volume": 7311209.0}, {"date": "2020-05-11", "close": 48.5, "volume": 5408978.0}, {"date": "2020-05-12", "close": 45.96, "volume": 6917968.0}, {"date": "2020-05-13", "close": 44.42, "volume": 6694505.0}, {"date": "2020-05-14", "close": 45.68, "volume": 8124291.0}, {"date": "2020-05-15", "close": 44.76, "volume": 5007848.0}, {"date": "2020-05-18", "close": 48.39, "volume": 7808904.0}, {"date": "2020-05-19", "close": 48.25, "volume": 5936000.0}, {"date": "2020-05-20", "close": 50.17, "volume": 6946213.0}, {"date": "2020-05-21", "close": 48.57, "volume": 6378489.0}, {"date": "2020-05-22", "close": 46.9, "volume": 6455687.0}, {"date": "2020-05-26", "close": 49.93, "volume": 6800867.0}, {"date": "2020-05-27", "close": 50.93, "volume": 6734877.0}, {"date": "2020-05-28", "close": 48.55, "volume": 5416900.0}, {"date": "2020-05-29", "close": 47.94, "volume": 7963893.0}, {"date": "2020-06-01", "close": 49.03, "volume": 6804177.0}, {"date": "2020-06-02", "close": 47.79, "volume": 9112070.0}, {"date": "2020-06-03", "close": 51.79, "volume": 11830530.0}, {"date": "2020-06-04", "close": 52.35, "volume": 18911750.0}, {"date": "2020-06-05", "close": 52.97, "volume": 11569330.0}, {"date": "2020-06-08", "close": 55.64, "volume": 7497619.0}, {"date": "2020-06-09", "close": 53.66, "volume": 4806948.0}, {"date": "2020-06-10", "close": 51.77, "volume": 5501010.0}, {"date": "2020-06-11", "close": 49.09, "volume": 8932712.0}, {"date": "2020-06-12", "close": 49.87, "volume": 5830765.0}, {"date": "2020-06-15", "close": 49.06, "volume": 5160682.0}, {"date": "2020-06-16", "close": 49.4, "volume": 8029904.0}, {"date": "2020-06-17", "close": 48.9, "volume": 4128471.0}, {"date": "2020-06-18", "close": 48.2, "volume": 5573377.0}, {"date": "2020-06-19", "close": 47.19, "volume": 8858174.0}, {"date": "2020-06-22", "close": 46.29, "volume": 9069481.0}, {"date": "2020-06-23", "close": 46.88, "volume": 5939701.0}, {"date": "2020-06-24", "close": 44.94, "volume": 7658114.0}, {"date": "2020-06-25", "close": 44.99, "volume": 10547730.0}, {"date": "2020-06-26", "close": 43.33, "volume": 8054984.0}, {"date": "2020-06-29", "close": 44.65, "volume": 7519301.0}, {"date": "2020-06-30", "close": 45.54, "volume": 5571305.0}, {"date": "2020-07-01", "close": 45.04, "volume": 3948767.0}, {"date": "2020-07-02", "close": 46.34, "volume": 4753277.0}, {"date": "2020-07-06", "close": 47.07, "volume": 7295049.0}, {"date": "2020-07-07", "close": 45.03, "volume": 5096449.0}, {"date": "2020-07-08", "close": 45.61, "volume": 3999627.0}, {"date": "2020-07-09", "close": 44.68, "volume": 3836207.0}, {"date": "2020-07-10", "close": 45.72, "volume": 3594684.0}, {"date": "2020-07-13", "close": 48.53, "volume": 11272960.0}, {"date": "2020-07-14", "close": 47.39, "volume": 6821311.0}, {"date": "2020-07-15", "close": 50.25, "volume": 6613834.0}, {"date": "2020-07-16", "close": 49.71, "volume": 4029971.0}, {"date": "2020-07-17", "close": 48.69, "volume": 3258800.0}, {"date": "2020-07-20", "close": 47.28, "volume": 4612210.0}, {"date": "2020-07-21", "close": 48.0, "volume": 4818676.0}, {"date": "2020-07-22", "close": 46.84, "volume": 7445959.0}, {"date": "2020-07-23", "close": 44.88, "volume": 10920810.0}, {"date": "2020-07-24", "close": 44.36, "volume": 5408190.0}, {"date": "2020-07-27", "close": 43.48, "volume": 6681008.0}, {"date": "2020-07-28", "close": 44.22, "volume": 7858844.0}, {"date": "2020-07-29", "close": 44.32, "volume": 4649374.0}, {"date": "2020-07-30", "close": 45.5, "volume": 6033046.0}, {"date": "2020-07-31", "close": 43.64, "volume": 4675582.0}, {"date": "2020-08-03", "close": 44.0, "volume": 4364250.0}, {"date": "2020-08-04", "close": 43.73, "volume": 4017947.0}, {"date": "2020-08-05", "close": 43.34, "volume": 5467258.0}, {"date": "2020-08-06", "close": 45.22, "volume": 9063175.0}, {"date": "2020-08-07", "close": 44.2, "volume": 5886267.0}, {"date": "2020-08-10", "close": 47.52, "volume": 10497060.0}, {"date": "2020-08-11", "close": 51.0, "volume": 18750360.0}, {"date": "2020-08-12", "close": 49.07, "volume": 5334499.0}, {"date": "2020-08-13", "close": 48.62, "volume": 4557633.0}, {"date": "2020-08-14", "close": 48.37, "volume": 5896962.0}, {"date": "2020-08-17", "close": 47.72, "volume": 4360990.0}, {"date": "2020-08-18", "close": 47.69, "volume": 3495055.0}, {"date": "2020-08-19", "close": 47.47, "volume": 3587336.0}, {"date": "2020-08-20", "close": 47.46, "volume": 2930159.0}, {"date": "2020-08-21", "close": 48.52, "volume": 6626343.0}, {"date": "2020-08-24", "close": 49.81, "volume": 5074144.0}, {"date": "2020-08-25", "close": 49.96, "volume": 3833061.0}, {"date": "2020-08-26", "close": 49.86, "volume": 3755820.0}, {"date": "2020-08-27", "close": 50.53, "volume": 4932226.0}, {"date": "2020-08-28", "close": 52.16, "volume": 6978248.0}, {"date": "2020-08-31", "close": 50.71, "volume": 5732322.0}, {"date": "2020-09-01", "close": 49.65, "volume": 7728638.0}, {"date": "2020-09-02", "close": 51.33, "volume": 6872539.0}, {"date": "2020-09-03", "close": 50.63, "volume": 5820525.0}, {"date": "2020-09-04", "close": 51.96, "volume": 7735085.0}, {"date": "2020-09-08", "close": 51.67, "volume": 8702165.0}, {"date": "2020-09-09", "close": 50.84, "volume": 4342008.0}, {"date": "2020-09-10", "close": 52.32, "volume": 5980617.0}, {"date": "2020-09-11", "close": 51.91, "volume": 5678084.0}, {"date": "2020-09-14", "close": 53.1, "volume": 4281808.0}, {"date": "2020-09-15", "close": 51.85, "volume": 5173718.0}, {"date": "2020-09-16", "close": 49.67, "volume": 12559650.0}, {"date": "2020-09-17", "close": 49.08, "volume": 5451924.0}, {"date": "2020-09-18", "close": 49.0, "volume": 7615628.0}, {"date": "2020-09-21", "close": 46.44, "volume": 6518366.0}, {"date": "2020-09-22", "close": 46.25, "volume": 4131750.0}, {"date": "2020-09-23", "close": 45.04, "volume": 4477672.0}, {"date": "2020-09-24", "close": 45.91, "volume": 6974670.0}, {"date": "2020-09-25", "close": 46.96, "volume": 4663797.0}, {"date": "2020-09-28", "close": 47.62, "volume": 2843030.0}, {"date": "2020-09-29", "close": 46.72, "volume": 2504797.0}, {"date": "2020-09-30", "close": 46.66, "volume": 3064144.0}, {"date": "2020-10-01", "close": 46.22, "volume": 3379792.0}, {"date": "2020-10-02", "close": 46.15, "volume": 4278728.0}, {"date": "2020-10-05", "close": 46.22, "volume": 7117067.0}, {"date": "2020-10-06", "close": 46.42, "volume": 4915557.0}, {"date": "2020-10-07", "close": 46.18, "volume": 3655378.0}, {"date": "2020-10-08", "close": 46.11, "volume": 4378636.0}, {"date": "2020-10-09", "close": 45.72, "volume": 7820370.0}, {"date": "2020-10-12", "close": 46.17, "volume": 4964700.0}, {"date": "2020-10-13", "close": 44.81, "volume": 5338012.0}, {"date": "2020-10-14", "close": 44.98, "volume": 4072696.0}, {"date": "2020-10-15", "close": 45.74, "volume": 6625193.0}, {"date": "2020-10-16", "close": 45.37, "volume": 3108199.0}, {"date": "2020-10-19", "close": 44.96, "volume": 8732284.0}, {"date": "2020-10-20", "close": 46.2, "volume": 4661855.0}, {"date": "2020-10-21", "close": 45.94, "volume": 4001627.0}, {"date": "2020-10-22", "close": 49.81, "volume": 13420800.0}, {"date": "2020-10-23", "close": 50.68, "volume": 6652265.0}, {"date": "2020-10-26", "close": 49.13, "volume": 5168855.0}, {"date": "2020-10-27", "close": 48.29, "volume": 6498536.0}, {"date": "2020-10-28", "close": 46.86, "volume": 5942786.0}, {"date": "2020-10-29", "close": 47.84, "volume": 4205485.0}, {"date": "2020-10-30", "close": 48.06, "volume": 5209325.0}, {"date": "2020-11-02", "close": 49.17, "volume": 5287042.0}, {"date": "2020-11-03", "close": 49.02, "volume": 4207487.0}, {"date": "2020-11-04", "close": 49.91, "volume": 4409848.0}, {"date": "2020-11-05", "close": 52.6, "volume": 8837115.0}, {"date": "2020-11-06", "close": 52.98, "volume": 5059674.0}, {"date": "2020-11-09", "close": 57.87, "volume": 16292110.0}, {"date": "2020-11-10", "close": 58.57, "volume": 8732631.0}, {"date": "2020-11-11", "close": 56.95, "volume": 6309096.0}, {"date": "2020-11-12", "close": 55.56, "volume": 5684493.0}, {"date": "2020-11-13", "close": 58.28, "volume": 5945855.0}, {"date": "2020-11-16", "close": 58.38, "volume": 7886583.0}, {"date": "2020-11-17", "close": 57.5, "volume": 3541835.0}, {"date": "2020-11-18", "close": 57.33, "volume": 2884977.0}, {"date": "2020-11-19", "close": 58.56, "volume": 3631857.0}, {"date": "2020-11-20", "close": 55.9, "volume": 7511521.0}, {"date": "2020-11-23", "close": 56.69, "volume": 5988433.0}, {"date": "2020-11-24", "close": 58.08, "volume": 5015717.0}, {"date": "2020-11-25", "close": 56.54, "volume": 6092285.0}, {"date": "2020-11-27", "close": 56.59, "volume": 1816947.0}, {"date": "2020-11-30", "close": 55.71, "volume": 4883657.0}, {"date": "2020-12-01", "close": 56.62, "volume": 3580787.0}, {"date": "2020-12-02", "close": 57.61, "volume": 4799410.0}, {"date": "2020-12-03", "close": 58.66, "volume": 5297941.0}, {"date": "2020-12-04", "close": 60.11, "volume": 4913462.0}, {"date": "2020-12-07", "close": 58.94, "volume": 3949493.0}, {"date": "2020-12-08", "close": 58.58, "volume": 2739350.0}, {"date": "2020-12-09", "close": 57.99, "volume": 3633050.0}, {"date": "2020-12-10", "close": 57.3, "volume": 3231294.0}, {"date": "2020-12-11", "close": 56.75, "volume": 3393102.0}, {"date": "2020-12-14", "close": 56.53, "volume": 4643484.0}, {"date": "2020-12-15", "close": 57.87, "volume": 3877374.0}, {"date": "2020-12-16", "close": 57.64, "volume": 2814645.0}, {"date": "2020-12-17", "close": 57.34, "volume": 3471885.0}, {"date": "2020-12-18", "close": 57.43, "volume": 5737935.0}, {"date": "2020-12-21", "close": 56.88, "volume": 3325949.0}, {"date": "2020-12-22", "close": 56.25, "volume": 2708843.0}, {"date": "2020-12-23", "close": 57.19, "volume": 2071169.0}, {"date": "2020-12-24", "close": 57.01, "volume": 898101.0}, {"date": "2020-12-28", "close": 58.98, "volume": 3956362.0}, {"date": "2020-12-29", "close": 58.11, "volume": 3076791.0}, {"date": "2020-12-30", "close": 58.74, "volume": 2179378.0}, {"date": "2020-12-31", "close": 59.6, "volume": 3255542.0}, {"date": "2021-01-04", "close": 57.95, "volume": 10089640.0}, {"date": "2021-01-05", "close": 59.44, "volume": 2879428.0}, {"date": "2021-01-06", "close": 58.54, "volume": 4055074.0}, {"date": "2021-01-07", "close": 58.15, "volume": 4685695.0}, {"date": "2021-01-08", "close": 57.92, "volume": 6859943.0}, {"date": "2021-01-11", "close": 56.41, "volume": 5149779.0}, {"date": "2021-01-12", "close": 56.62, "volume": 5035070.0}, {"date": "2021-01-13", "close": 55.3, "volume": 8334657.0}, {"date": "2021-01-14", "close": 55.68, "volume": 7756647.0}, {"date": "2021-01-15", "close": 53.44, "volume": 9520110.0}, {"date": "2021-01-19", "close": 54.45, "volume": 8101354.0}, {"date": "2021-01-20", "close": 54.43, "volume": 5891420.0}, {"date": "2021-01-21", "close": 55.38, "volume": 5027671.0}, {"date": "2021-01-22", "close": 54.18, "volume": 4991395.0}, {"date": "2021-01-25", "close": 52.98, "volume": 9109106.0}, {"date": "2021-01-26", "close": 52.42, "volume": 6812661.0}, {"date": "2021-01-27", "close": 49.04, "volume": 14922090.0}, {"date": "2021-01-28", "close": 49.08, "volume": 14898250.0}, {"date": "2021-01-29", "close": 48.09, "volume": 11105280.0}, {"date": "2021-02-01", "close": 49.07, "volume": 8370886.0}, {"date": "2021-02-02", "close": 52.16, "volume": 10098220.0}, {"date": "2021-02-03", "close": 53.8, "volume": 13358760.0}, {"date": "2021-02-04", "close": 52.95, "volume": 6613257.0}, {"date": "2021-02-05", "close": 55.57, "volume": 13006670.0}, {"date": "2021-02-08", "close": 55.3, "volume": 8163573.0}, {"date": "2021-02-09", "close": 54.4, "volume": 7426791.0}, {"date": "2021-02-10", "close": 55.51, "volume": 6111870.0}, {"date": "2021-02-11", "close": 55.0, "volume": 4049901.0}, {"date": "2021-02-12", "close": 56.02, "volume": 4995015.0}, {"date": "2021-02-16", "close": 57.46, "volume": 7314817.0}, {"date": "2021-02-17", "close": 57.99, "volume": 5954226.0}, {"date": "2021-02-18", "close": 58.24, "volume": 6579769.0}, {"date": "2021-02-19", "close": 60.18, "volume": 8656031.0}, {"date": "2021-02-22", "close": 61.74, "volume": 11614690.0}, {"date": "2021-02-23", "close": 64.38, "volume": 15069430.0}, {"date": "2021-02-24", "close": 64.81, "volume": 7553013.0}, {"date": "2021-02-25", "close": 62.55, "volume": 6352682.0}, {"date": "2021-02-26", "close": 62.6, "volume": 5717514.0}, {"date": "2021-03-01", "close": 63.05, "volume": 4360859.0}, {"date": "2021-03-02", "close": 64.95, "volume": 6506604.0}, {"date": "2021-03-03", "close": 65.82, "volume": 10040630.0}, {"date": "2021-03-04", "close": 62.35, "volume": 10263510.0}, {"date": "2021-03-05", "close": 62.44, "volume": 10438870.0}, {"date": "2021-03-08", "close": 63.26, "volume": 5308283.0}, {"date": "2021-03-09", "close": 62.12, "volume": 6268021.0}, {"date": "2021-03-10", "close": 62.02, "volume": 4994792.0}, {"date": "2021-03-11", "close": 63.16, "volume": 4634352.0}, {"date": "2021-03-12", "close": 62.45, "volume": 3901299.0}, {"date": "2021-03-15", "close": 66.2, "volume": 7522742.0}, {"date": "2021-03-16", "close": 64.97, "volume": 4153869.0}, {"date": "2021-03-17", "close": 65.93, "volume": 3344824.0}, {"date": "2021-03-18", "close": 64.77, "volume": 3274231.0}, {"date": "2021-03-19", "close": 63.74, "volume": 6630846.0}, {"date": "2021-03-22", "close": 62.87, "volume": 4208792.0}, {"date": "2021-03-23", "close": 59.35, "volume": 8803442.0}, {"date": "2021-03-24", "close": 59.16, "volume": 4988594.0}, {"date": "2021-03-25", "close": 60.72, "volume": 4241098.0}, {"date": "2021-03-26", "close": 61.0, "volume": 3665008.0}, {"date": "2021-03-29", "close": 59.72, "volume": 3393074.0}, {"date": "2021-03-30", "close": 61.22, "volume": 3613673.0}, {"date": "2021-03-31", "close": 60.76, "volume": 4271580.0}, {"date": "2021-04-01", "close": 61.85, "volume": 3918374.0}, {"date": "2021-04-05", "close": 62.6, "volume": 3094711.0}, {"date": "2021-04-06", "close": 63.61, "volume": 4249610.0}, {"date": "2021-04-07", "close": 62.13, "volume": 3937321.0}, {"date": "2021-04-08", "close": 62.6, "volume": 2298050.0}, {"date": "2021-04-09", "close": 61.94, "volume": 3232182.0}, {"date": "2021-04-12", "close": 61.61, "volume": 2716226.0}, {"date": "2021-04-13", "close": 61.0, "volume": 3954798.0}, {"date": "2021-04-14", "close": 61.31, "volume": 3587101.0}, {"date": "2021-04-15", "close": 61.29, "volume": 2550754.0}, {"date": "2021-04-16", "close": 61.0, "volume": 4704606.0}, {"date": "2021-04-19", "close": 60.62, "volume": 3050288.0}, {"date": "2021-04-20", "close": 59.04, "volume": 5960029.0}, {"date": "2021-04-21", "close": 60.76, "volume": 5542259.0}, {"date": "2021-04-22", "close": 58.33, "volume": 12097930.0}, {"date": "2021-04-23", "close": 59.76, "volume": 5583522.0}, {"date": "2021-04-26", "close": 59.3, "volume": 3317395.0}, {"date": "2021-04-27", "close": 60.73, "volume": 8873342.0}, {"date": "2021-04-28", "close": 61.74, "volume": 3628624.0}, {"date": "2021-04-29", "close": 61.19, "volume": 4214242.0}, {"date": "2021-04-30", "close": 61.26, "volume": 3792611.0}, {"date": "2021-05-03", "close": 61.06, "volume": 3194197.0}, {"date": "2021-05-04", "close": 59.34, "volume": 3994817.0}, {"date": "2021-05-05", "close": 59.46, "volume": 4057159.0}, {"date": "2021-05-06", "close": 57.27, "volume": 7508237.0}, {"date": "2021-05-07", "close": 57.7, "volume": 4328174.0}, {"date": "2021-05-10", "close": 57.14, "volume": 5430102.0}, {"date": "2021-05-11", "close": 56.24, "volume": 6114578.0}, {"date": "2021-05-12", "close": 54.94, "volume": 7048309.0}, {"date": "2021-05-13", "close": 55.76, "volume": 10967620.0}, {"date": "2021-05-14", "close": 57.9, "volume": 7256767.0}, {"date": "2021-05-17", "close": 56.76, "volume": 4996417.0}, {"date": "2021-05-18", "close": 56.71, "volume": 4224367.0}, {"date": "2021-05-19", "close": 56.13, "volume": 4466276.0}, {"date": "2021-05-20", "close": 57.76, "volume": 8089356.0}, {"date": "2021-05-21", "close": 57.72, "volume": 5027655.0}, {"date": "2021-05-24", "close": 57.74, "volume": 5311093.0}, {"date": "2021-05-25", "close": 57.67, "volume": 4459390.0}, {"date": "2021-05-26", "close": 59.01, "volume": 6644294.0}, {"date": "2021-05-27", "close": 58.56, "volume": 4679987.0}, {"date": "2021-05-28", "close": 57.75, "volume": 5644537.0}, {"date": "2021-06-01", "close": 59.2, "volume": 5923406.0}, {"date": "2021-06-02", "close": 58.92, "volume": 5142442.0}, {"date": "2021-06-03", "close": 56.76, "volume": 6163131.0}, {"date": "2021-06-04", "close": 56.52, "volume": 5762267.0}, {"date": "2021-06-07", "close": 56.52, "volume": 3869079.0}, {"date": "2021-06-08", "close": 55.92, "volume": 6738395.0}, {"date": "2021-06-09", "close": 55.09, "volume": 6659422.0}, {"date": "2021-06-10", "close": 55.39, "volume": 6563508.0}, {"date": "2021-06-11", "close": 55.63, "volume": 2849405.0}, {"date": "2021-06-14", "close": 54.15, "volume": 5826360.0}, {"date": "2021-06-15", "close": 54.29, "volume": 7104312.0}, {"date": "2021-06-16", "close": 54.37, "volume": 4043043.0}, {"date": "2021-06-17", "close": 54.14, "volume": 6224638.0}, {"date": "2021-06-18", "close": 53.0, "volume": 7739417.0}, {"date": "2021-06-21", "close": 54.57, "volume": 4590659.0}, {"date": "2021-06-22", "close": 53.6, "volume": 6349403.0}, {"date": "2021-06-23", "close": 53.37, "volume": 7196839.0}, {"date": "2021-06-24", "close": 51.92, "volume": 17191570.0}, {"date": "2021-06-25", "close": 52.68, "volume": 12448800.0}, {"date": "2021-06-28", "close": 51.37, "volume": 6763499.0}, {"date": "2021-06-29", "close": 51.18, "volume": 4348182.0}, {"date": "2021-06-30", "close": 52.69, "volume": 9403569.0}, {"date": "2021-07-01", "close": 53.13, "volume": 5309326.0}, {"date": "2021-07-02", "close": 53.07, "volume": 4181241.0}, {"date": "2021-07-06", "close": 51.53, "volume": 4222044.0}, {"date": "2021-07-07", "close": 50.85, "volume": 5005052.0}, {"date": "2021-07-08", "close": 50.25, "volume": 6516652.0}, {"date": "2021-07-09", "close": 51.33, "volume": 4396367.0}, {"date": "2021-07-12", "close": 51.02, "volume": 3537747.0}, {"date": "2021-07-13", "close": 50.49, "volume": 4049174.0}, {"date": "2021-07-14", "close": 50.12, "volume": 3634227.0}, {"date": "2021-07-15", "close": 49.44, "volume": 4632266.0}, {"date": "2021-07-16", "close": 47.82, "volume": 6461084.0}, {"date": "2021-07-19", "close": 47.34, "volume": 7003295.0}, {"date": "2021-07-20", "close": 47.78, "volume": 6829685.0}, {"date": "2021-07-21", "close": 49.42, "volume": 7526455.0}, {"date": "2021-07-22", "close": 47.22, "volume": 13374960.0}, {"date": "2021-07-23", "close": 45.77, "volume": 11692500.0}, {"date": "2021-07-26", "close": 45.35, "volume": 13267180.0}, {"date": "2021-07-27", "close": 43.62, "volume": 11810230.0}, {"date": "2021-07-28", "close": 44.51, "volume": 13116220.0}, {"date": "2021-07-29", "close": 42.99, "volume": 16281590.0}, {"date": "2021-07-30", "close": 42.35, "volume": 7717718.0}, {"date": "2021-08-02", "close": 41.51, "volume": 10970880.0}, {"date": "2021-08-03", "close": 40.13, "volume": 16185560.0}, {"date": "2021-08-04", "close": 38.86, "volume": 11721560.0}, {"date": "2021-08-05", "close": 40.77, "volume": 11698270.0}, {"date": "2021-08-06", "close": 40.87, "volume": 6931342.0}, {"date": "2021-08-09", "close": 40.64, "volume": 8156955.0}, {"date": "2021-08-10", "close": 40.97, "volume": 6456812.0}, {"date": "2021-08-11", "close": 40.99, "volume": 6991163.0}, {"date": "2021-08-12", "close": 40.79, "volume": 5931956.0}, {"date": "2021-08-13", "close": 39.96, "volume": 5531524.0}, {"date": "2021-08-16", "close": 39.35, "volume": 6974778.0}, {"date": "2021-08-17", "close": 38.64, "volume": 8165872.0}, {"date": "2021-08-18", "close": 38.32, "volume": 6940890.0}, {"date": "2021-08-19", "close": 36.77, "volume": 19821170.0}, {"date": "2021-08-20", "close": 37.55, "volume": 8893193.0}, {"date": "2021-08-23", "close": 39.73, "volume": 13004040.0}, {"date": "2021-08-24", "close": 42.72, "volume": 24200440.0}, {"date": "2021-08-25", "close": 43.24, "volume": 11615130.0}, {"date": "2021-08-26", "close": 43.02, "volume": 8170372.0}, {"date": "2021-08-27", "close": 43.91, "volume": 7361345.0}, {"date": "2021-08-30", "close": 43.44, "volume": 5464748.0}, {"date": "2021-08-31", "close": 44.61, "volume": 9639565.0}, {"date": "2021-09-01", "close": 44.12, "volume": 7445882.0}, {"date": "2021-09-02", "close": 44.01, "volume": 5238472.0}, {"date": "2021-09-03", "close": 43.13, "volume": 5755177.0}, {"date": "2021-09-07", "close": 44.93, "volume": 7481855.0}, {"date": "2021-09-08", "close": 43.94, "volume": 6849477.0}, {"date": "2021-09-09", "close": 43.67, "volume": 4540158.0}, {"date": "2021-09-10", "close": 41.84, "volume": 7063239.0}, {"date": "2021-09-13", "close": 42.89, "volume": 6256946.0}, {"date": "2021-09-14", "close": 38.71, "volume": 51816140.0}, {"date": "2021-09-15", "close": 38.05, "volume": 30369480.0}, {"date": "2021-09-16", "close": 37.52, "volume": 22184390.0}, {"date": "2021-09-17", "close": 38.17, "volume": 17758280.0}, {"date": "2021-09-20", "close": 37.69, "volume": 14699570.0}, {"date": "2021-09-21", "close": 35.59, "volume": 15596560.0}, {"date": "2021-09-22", "close": 36.12, "volume": 12403520.0}, {"date": "2021-09-23", "close": 37.28, "volume": 10392440.0}, {"date": "2021-09-24", "close": 36.9, "volume": 12205220.0}, {"date": "2021-09-27", "close": 37.9, "volume": 10832700.0}, {"date": "2021-09-28", "close": 37.3, "volume": 6471098.0}, {"date": "2021-09-29", "close": 36.4, "volume": 8328172.0}, {"date": "2021-09-30", "close": 36.6, "volume": 6684247.0}, {"date": "2021-10-01", "close": 38.18, "volume": 8118994.0}, {"date": "2021-10-04", "close": 36.91, "volume": 7120871.0}, {"date": "2021-10-05", "close": 37.47, "volume": 7631353.0}, {"date": "2021-10-06", "close": 36.75, "volume": 11977630.0}, {"date": "2021-10-07", "close": 37.12, "volume": 12755820.0}, {"date": "2021-10-08", "close": 38.22, "volume": 8133152.0}, {"date": "2021-10-11", "close": 39.09, "volume": 10367940.0}, {"date": "2021-10-12", "close": 40.23, "volume": 10446680.0}, {"date": "2021-10-13", "close": 40.05, "volume": 5516739.0}, {"date": "2021-10-14", "close": 40.37, "volume": 5941450.0}, {"date": "2021-10-15", "close": 40.1, "volume": 5368007.0}, {"date": "2021-10-18", "close": 40.04, "volume": 5244315.0}, {"date": "2021-10-19", "close": 40.3, "volume": 5414792.0}, {"date": "2021-10-20", "close": 39.52, "volume": 10680670.0}, {"date": "2021-10-21", "close": 38.77, "volume": 13877390.0}, {"date": "2021-10-22", "close": 38.0, "volume": 6509861.0}, {"date": "2021-10-25", "close": 37.99, "volume": 7050724.0}, {"date": "2021-10-26", "close": 39.03, "volume": 6876639.0}, {"date": "2021-10-27", "close": 40.3, "volume": 10587560.0}, {"date": "2021-10-28", "close": 39.74, "volume": 6825136.0}, {"date": "2021-10-29", "close": 38.81, "volume": 8833691.0}, {"date": "2021-11-01", "close": 41.02, "volume": 6788905.0}, {"date": "2021-11-02", "close": 40.7, "volume": 5127821.0}, {"date": "2021-11-03", "close": 41.08, "volume": 6084808.0}, {"date": "2021-11-04", "close": 39.74, "volume": 5901768.0}, {"date": "2021-11-05", "close": 42.64, "volume": 14591480.0}, {"date": "2021-11-08", "close": 41.57, "volume": 8229791.0}, {"date": "2021-11-09", "close": 41.08, "volume": 5635678.0}, {"date": "2021-11-10", "close": 40.04, "volume": 7939568.0}, {"date": "2021-11-11", "close": 39.5, "volume": 6335722.0}, {"date": "2021-11-12", "close": 39.7, "volume": 6667840.0}, {"date": "2021-11-15", "close": 41.34, "volume": 7207696.0}, {"date": "2021-11-16", "close": 40.64, "volume": 6907161.0}, {"date": "2021-11-17", "close": 39.29, "volume": 5943273.0}, {"date": "2021-11-18", "close": 38.55, "volume": 6435179.0}, {"date": "2021-11-19", "close": 38.26, "volume": 9716329.0}, {"date": "2021-11-22", "close": 40.63, "volume": 9261048.0}, {"date": "2021-11-23", "close": 39.81, "volume": 6026333.0}, {"date": "2021-11-24", "close": 40.01, "volume": 4957437.0}, {"date": "2021-11-26", "close": 37.87, "volume": 15314790.0}, {"date": "2021-11-29", "close": 37.26, "volume": 10209950.0}, {"date": "2021-11-30", "close": 35.62, "volume": 15398680.0}, {"date": "2021-12-01", "close": 33.98, "volume": 10914350.0}, {"date": "2021-12-02", "close": 35.59, "volume": 10494820.0}, {"date": "2021-12-03", "close": 34.28, "volume": 7151378.0}, {"date": "2021-12-06", "close": 36.74, "volume": 10168700.0}, {"date": "2021-12-07", "close": 37.07, "volume": 7425307.0}, {"date": "2021-12-08", "close": 38.71, "volume": 8871726.0}, {"date": "2021-12-09", "close": 38.11, "volume": 5732007.0}, {"date": "2021-12-10", "close": 37.66, "volume": 5972330.0}, {"date": "2021-12-13", "close": 36.93, "volume": 7841409.0}, {"date": "2021-12-14", "close": 36.37, "volume": 9286947.0}, {"date": "2021-12-15", "close": 36.01, "volume": 9878897.0}, {"date": "2021-12-16", "close": 35.11, "volume": 7956824.0}, {"date": "2021-12-17", "close": 35.44, "volume": 12025080.0}, {"date": "2021-12-20", "close": 34.15, "volume": 8641137.0}, {"date": "2021-12-21", "close": 37.02, "volume": 9792673.0}, {"date": "2021-12-22", "close": 37.03, "volume": 6241950.0}, {"date": "2021-12-23", "close": 38.59, "volume": 12964040.0}, {"date": "2021-12-27", "close": 37.87, "volume": 7093662.0}, {"date": "2021-12-28", "close": 37.65, "volume": 5100272.0}, {"date": "2021-12-29", "close": 37.19, "volume": 4364879.0}, {"date": "2021-12-30", "close": 37.68, "volume": 5882347.0}, {"date": "2021-12-31", "close": 37.64, "volume": 4777595.0}, {"date": "2022-01-03", "close": 38.85, "volume": 6437817.0}, {"date": "2022-01-04", "close": 38.66, "volume": 6132004.0}, {"date": "2022-01-05", "close": 36.97, "volume": 8088654.0}, {"date": "2022-01-06", "close": 37.83, "volume": 5588036.0}, {"date": "2022-01-07", "close": 37.9, "volume": 5827701.0}, {"date": "2022-01-10", "close": 36.43, "volume": 9356966.0}, {"date": "2022-01-11", "close": 38.85, "volume": 17029370.0}, {"date": "2022-01-12", "close": 38.95, "volume": 6935359.0}, {"date": "2022-01-13", "close": 37.66, "volume": 7044968.0}, {"date": "2022-01-14", "close": 42.99, "volume": 49781120.0}, {"date": "2022-01-18", "close": 43.1, "volume": 20211120.0}, {"date": "2022-01-19", "close": 43.92, "volume": 14169750.0}, {"date": "2022-01-20", "close": 43.61, "volume": 9836103.0}, {"date": "2022-01-21", "close": 43.75, "volume": 14375260.0}, {"date": "2022-01-24", "close": 44.89, "volume": 16508700.0}, {"date": "2022-01-25", "close": 44.87, "volume": 9875107.0}, {"date": "2022-01-26", "close": 44.12, "volume": 9186021.0}, {"date": "2022-01-27", "close": 42.08, "volume": 9593058.0}, {"date": "2022-01-28", "close": 43.11, "volume": 7040515.0}, {"date": "2022-01-31", "close": 43.8, "volume": 6136001.0}, {"date": "2022-02-01", "close": 44.65, "volume": 5808071.0}, {"date": "2022-02-02", "close": 44.75, "volume": 10342470.0}, {"date": "2022-02-03", "close": 43.91, "volume": 5268601.0}, {"date": "2022-02-04", "close": 44.2, "volume": 5479056.0}, {"date": "2022-02-07", "close": 45.5, "volume": 8361650.0}, {"date": "2022-02-08", "close": 45.75, "volume": 8268132.0}, {"date": "2022-02-09", "close": 46.71, "volume": 6379025.0}, {"date": "2022-02-10", "close": 46.65, "volume": 6549553.0}, {"date": "2022-02-11", "close": 45.16, "volume": 7252760.0}, {"date": "2022-02-14", "close": 46.21, "volume": 9440605.0}, {"date": "2022-02-15", "close": 47.76, "volume": 8649934.0}, {"date": "2022-02-16", "close": 47.61, "volume": 6073890.0}, {"date": "2022-02-17", "close": 47.06, "volume": 6470212.0}, {"date": "2022-02-18", "close": 47.12, "volume": 6884266.0}, {"date": "2022-02-22", "close": 45.42, "volume": 8732001.0}, {"date": "2022-02-23", "close": 45.15, "volume": 6190373.0}, {"date": "2022-02-24", "close": 43.58, "volume": 11837510.0}, {"date": "2022-02-25", "close": 44.52, "volume": 7213695.0}, {"date": "2022-02-28", "close": 42.86, "volume": 8260028.0}, {"date": "2022-03-01", "close": 40.3, "volume": 10125370.0}, {"date": "2022-03-02", "close": 44.4, "volume": 14976240.0}, {"date": "2022-03-03", "close": 42.37, "volume": 7160727.0}, {"date": "2022-03-04", "close": 40.8, "volume": 8211705.0}, {"date": "2022-03-07", "close": 36.1, "volume": 14629910.0}, {"date": "2022-03-08", "close": 37.0, "volume": 8893713.0}, {"date": "2022-03-09", "close": 38.77, "volume": 7507203.0}, {"date": "2022-03-10", "close": 38.6, "volume": 5876410.0}, {"date": "2022-03-11", "close": 36.42, "volume": 7488825.0}, {"date": "2022-03-14", "close": 32.09, "volume": 17873060.0}, {"date": "2022-03-15", "close": 32.66, "volume": 10523440.0}, {"date": "2022-03-16", "close": 36.54, "volume": 13820800.0}, {"date": "2022-03-17", "close": 37.37, "volume": 9785908.0}, {"date": "2022-03-18", "close": 38.96, "volume": 10334930.0}, {"date": "2022-03-21", "close": 38.69, "volume": 5661238.0}, {"date": "2022-03-22", "close": 39.02, "volume": 4937992.0}, {"date": "2022-03-23", "close": 38.17, "volume": 4706056.0}, {"date": "2022-03-24", "close": 39.73, "volume": 6852263.0}, {"date": "2022-03-25", "close": 39.2, "volume": 4427123.0}, {"date": "2022-03-28", "close": 38.89, "volume": 4130722.0}, {"date": "2022-03-29", "close": 40.0, "volume": 5317096.0}, {"date": "2022-03-30", "close": 39.65, "volume": 3779627.0}, {"date": "2022-03-31", "close": 38.87, "volume": 4850701.0}, {"date": "2022-04-01", "close": 39.52, "volume": 4559662.0}, {"date": "2022-04-04", "close": 39.93, "volume": 4458868.0}, {"date": "2022-04-05", "close": 37.83, "volume": 6640658.0}, {"date": "2022-04-06", "close": 37.0, "volume": 7720574.0}, {"date": "2022-04-07", "close": 36.11, "volume": 5541103.0}, {"date": "2022-04-08", "close": 35.95, "volume": 3919247.0}, {"date": "2022-04-11", "close": 35.04, "volume": 4722502.0}, {"date": "2022-04-12", "close": 35.03, "volume": 4184964.0}, {"date": "2022-04-13", "close": 36.25, "volume": 4567680.0}, {"date": "2022-04-14", "close": 36.96, "volume": 5586816.0}, {"date": "2022-04-18", "close": 36.65, "volume": 5100202.0}, {"date": "2022-04-19", "close": 38.24, "volume": 6994077.0}, {"date": "2022-04-20", "close": 38.51, "volume": 5317991.0}, {"date": "2022-04-21", "close": 37.21, "volume": 5714715.0}, {"date": "2022-04-22", "close": 36.4, "volume": 9637239.0}, {"date": "2022-04-25", "close": 36.29, "volume": 5652169.0}, {"date": "2022-04-26", "close": 34.75, "volume": 6022002.0}, {"date": "2022-04-27", "close": 34.84, "volume": 5688578.0}, {"date": "2022-04-28", "close": 35.68, "volume": 7660981.0}, {"date": "2022-04-29", "close": 35.43, "volume": 6083862.0}, {"date": "2022-05-02", "close": 36.69, "volume": 7906156.0}, {"date": "2022-05-03", "close": 36.43, "volume": 5822862.0}, {"date": "2022-05-04", "close": 37.06, "volume": 6527215.0}, {"date": "2022-05-05", "close": 35.55, "volume": 5720374.0}, {"date": "2022-05-06", "close": 34.29, "volume": 8165138.0}, {"date": "2022-05-09", "close": 31.86, "volume": 7958222.0}, {"date": "2022-05-10", "close": 31.2, "volume": 9230013.0}, {"date": "2022-05-11", "close": 30.33, "volume": 8767925.0}, {"date": "2022-05-12", "close": 30.14, "volume": 10220020.0}, {"date": "2022-05-13", "close": 34.68, "volume": 13376900.0}, {"date": "2022-05-16", "close": 33.37, "volume": 7313923.0}, {"date": "2022-05-17", "close": 34.69, "volume": 6604426.0}, {"date": "2022-05-18", "close": 33.82, "volume": 5076965.0}, {"date": "2022-05-19", "close": 33.26, "volume": 6185512.0}, {"date": "2022-05-20", "close": 33.46, "volume": 6278568.0}, {"date": "2022-05-23", "close": 32.99, "volume": 5087025.0}, {"date": "2022-05-24", "close": 30.98, "volume": 5861481.0}, {"date": "2022-05-25", "close": 32.07, "volume": 5293384.0}, {"date": "2022-05-26", "close": 34.17, "volume": 4464760.0}, {"date": "2022-05-27", "close": 34.62, "volume": 5263204.0}, {"date": "2022-05-31", "close": 35.46, "volume": 10304080.0}, {"date": "2022-06-01", "close": 35.16, "volume": 6063508.0}, {"date": "2022-06-02", "close": 35.53, "volume": 4983696.0}, {"date": "2022-06-03", "close": 34.96, "volume": 4499650.0}, {"date": "2022-06-06", "close": 35.5, "volume": 7184524.0}, {"date": "2022-06-07", "close": 35.83, "volume": 4383349.0}, {"date": "2022-06-08", "close": 37.39, "volume": 8323677.0}, {"date": "2022-06-09", "close": 35.29, "volume": 6252627.0}, {"date": "2022-06-10", "close": 33.5, "volume": 7558727.0}, {"date": "2022-06-13", "close": 30.6, "volume": 11068060.0}, {"date": "2022-06-14", "close": 32.27, "volume": 8683427.0}, {"date": "2022-06-15", "close": 32.64, "volume": 7189465.0}, {"date": "2022-06-16", "close": 30.87, "volume": 8529407.0}, {"date": "2022-06-17", "close": 31.67, "volume": 8175424.0}, {"date": "2022-06-21", "close": 31.71, "volume": 5608537.0}, {"date": "2022-06-22", "close": 31.6, "volume": 5706863.0}, {"date": "2022-06-23", "close": 31.58, "volume": 6337844.0}, {"date": "2022-06-24", "close": 33.43, "volume": 14518430.0}, {"date": "2022-06-27", "close": 33.17, "volume": 4880006.0}, {"date": "2022-06-28", "close": 34.51, "volume": 12816240.0}, {"date": "2022-06-29", "close": 33.61, "volume": 7076661.0}, {"date": "2022-06-30", "close": 33.59, "volume": 9917837.0}, {"date": "2022-07-01", "close": 35.28, "volume": 6397838.0}, {"date": "2022-07-05", "close": 34.76, "volume": 6109445.0}, {"date": "2022-07-06", "close": 34.7, "volume": 7778971.0}, {"date": "2022-07-07", "close": 35.33, "volume": 5976462.0}, {"date": "2022-07-08", "close": 34.38, "volume": 5437409.0}, {"date": "2022-07-11", "close": 32.21, "volume": 15853880.0}, {"date": "2022-07-12", "close": 33.25, "volume": 6787604.0}, {"date": "2022-07-13", "close": 33.23, "volume": 4749368.0}, {"date": "2022-07-14", "close": 34.25, "volume": 7293443.0}, {"date": "2022-07-15", "close": 34.53, "volume": 7427084.0}, {"date": "2022-07-18", "close": 34.65, "volume": 8601754.0}, {"date": "2022-07-19", "close": 35.53, "volume": 6250728.0}, {"date": "2022-07-20", "close": 37.08, "volume": 10306570.0}, {"date": "2022-07-21", "close": 39.52, "volume": 14812610.0}, {"date": "2022-07-22", "close": 38.99, "volume": 5934052.0}, {"date": "2022-07-25", "close": 38.85, "volume": 4721792.0}, {"date": "2022-07-26", "close": 38.22, "volume": 4129395.0}, {"date": "2022-07-27", "close": 38.97, "volume": 5018830.0}, {"date": "2022-07-28", "close": 38.52, "volume": 4267950.0}, {"date": "2022-07-29", "close": 37.69, "volume": 5269147.0}, {"date": "2022-08-01", "close": 37.77, "volume": 5263210.0}, {"date": "2022-08-02", "close": 38.15, "volume": 4506308.0}, {"date": "2022-08-03", "close": 38.96, "volume": 4809011.0}, {"date": "2022-08-04", "close": 39.3, "volume": 4592329.0}, {"date": "2022-08-05", "close": 38.37, "volume": 4099923.0}, {"date": "2022-08-08", "close": 37.19, "volume": 5937505.0}, {"date": "2022-08-09", "close": 36.9, "volume": 4312405.0}, {"date": "2022-08-10", "close": 36.65, "volume": 5281562.0}, {"date": "2022-08-11", "close": 37.69, "volume": 3957103.0}, {"date": "2022-08-12", "close": 38.67, "volume": 3481888.0}, {"date": "2022-08-15", "close": 38.69, "volume": 2748667.0}, {"date": "2022-08-16", "close": 38.28, "volume": 3067319.0}, {"date": "2022-08-17", "close": 37.45, "volume": 3509158.0}, {"date": "2022-08-18", "close": 37.72, "volume": 3499117.0}, {"date": "2022-08-19", "close": 37.63, "volume": 2800500.0}, {"date": "2022-08-22", "close": 36.6, "volume": 3621573.0}, {"date": "2022-08-23", "close": 36.88, "volume": 2469464.0}, {"date": "2022-08-24", "close": 37.87, "volume": 3908905.0}, {"date": "2022-08-25", "close": 39.07, "volume": 3694446.0}, {"date": "2022-08-26", "close": 37.93, "volume": 3155274.0}, {"date": "2022-08-29", "close": 37.89, "volume": 2902235.0}, {"date": "2022-08-30", "close": 36.65, "volume": 6389516.0}, {"date": "2022-08-31", "close": 37.63, "volume": 4412474.0}, {"date": "2022-09-01", "close": 36.7, "volume": 3792792.0}, {"date": "2022-09-02", "close": 36.21, "volume": 3208208.0}, {"date": "2022-09-06", "close": 35.45, "volume": 6543069.0}, {"date": "2022-09-07", "close": 36.4, "volume": 3593003.0}, {"date": "2022-09-08", "close": 37.65, "volume": 3207032.0}, {"date": "2022-09-09", "close": 38.17, "volume": 2938221.0}, {"date": "2022-09-12", "close": 38.75, "volume": 4624601.0}, {"date": "2022-09-13", "close": 37.84, "volume": 4871956.0}, {"date": "2022-09-14", "close": 38.15, "volume": 4196790.0}, {"date": "2022-09-15", "close": 39.69, "volume": 8544755.0}, {"date": "2022-09-16", "close": 38.64, "volume": 9292739.0}, {"date": "2022-09-19", "close": 38.82, "volume": 4951029.0}, {"date": "2022-09-20", "close": 39.28, "volume": 15503060.0}, {"date": "2022-09-21", "close": 36.62, "volume": 8359330.0}, {"date": "2022-09-22", "close": 35.29, "volume": 7215628.0}, {"date": "2022-09-23", "close": 35.47, "volume": 8097232.0}, {"date": "2022-09-26", "close": 39.66, "volume": 25186590.0}, {"date": "2022-09-27", "close": 39.72, "volume": 11499950.0}, {"date": "2022-09-28", "close": 39.71, "volume": 6478867.0}, {"date": "2022-09-29", "close": 38.53, "volume": 6596808.0}, {"date": "2022-09-30", "close": 37.52, "volume": 7166462.0}, {"date": "2022-10-03", "close": 38.6, "volume": 5905627.0}, {"date": "2022-10-04", "close": 42.0, "volume": 10742110.0}, {"date": "2022-10-05", "close": 42.62, "volume": 9479227.0}, {"date": "2022-10-06", "close": 43.07, "volume": 7507398.0}, {"date": "2022-10-07", "close": 42.5, "volume": 6788132.0}, {"date": "2022-10-10", "close": 39.29, "volume": 11700180.0}, {"date": "2022-10-11", "close": 36.36, "volume": 13057260.0}, {"date": "2022-10-12", "close": 36.5, "volume": 6901999.0}, {"date": "2022-10-13", "close": 35.75, "volume": 8378025.0}, {"date": "2022-10-14", "close": 35.22, "volume": 6742443.0}, {"date": "2022-10-17", "close": 35.69, "volume": 6330897.0}, {"date": "2022-10-18", "close": 35.85, "volume": 6210491.0}, {"date": "2022-10-19", "close": 35.6, "volume": 9687774.0}, {"date": "2022-10-20", "close": 37.59, "volume": 12357990.0}, {"date": "2022-10-21", "close": 39.07, "volume": 7303666.0}, {"date": "2022-10-24", "close": 35.05, "volume": 15856120.0}, {"date": "2022-10-25", "close": 34.77, "volume": 10269710.0}, {"date": "2022-10-26", "close": 35.47, "volume": 8434570.0}, {"date": "2022-10-27", "close": 35.05, "volume": 5282823.0}, {"date": "2022-10-28", "close": 37.09, "volume": 7352386.0}, {"date": "2022-10-31", "close": 38.01, "volume": 9699459.0}, {"date": "2022-11-01", "close": 38.64, "volume": 7671149.0}, {"date": "2022-11-02", "close": 38.18, "volume": 6750515.0}, {"date": "2022-11-03", "close": 37.85, "volume": 3869589.0}, {"date": "2022-11-04", "close": 40.24, "volume": 8740285.0}, {"date": "2022-11-07", "close": 40.7, "volume": 5382896.0}, {"date": "2022-11-08", "close": 40.66, "volume": 3951307.0}, {"date": "2022-11-09", "close": 39.95, "volume": 3721983.0}, {"date": "2022-11-10", "close": 41.05, "volume": 5940494.0}, {"date": "2022-11-11", "close": 43.32, "volume": 10637480.0}, {"date": "2022-11-14", "close": 43.0, "volume": 4725307.0}, {"date": "2022-11-15", "close": 43.93, "volume": 5914975.0}, {"date": "2022-11-16", "close": 43.91, "volume": 4755340.0}, {"date": "2022-11-17", "close": 44.28, "volume": 3744288.0}, {"date": "2022-11-18", "close": 43.62, "volume": 4125772.0}, {"date": "2022-11-21", "close": 42.37, "volume": 6146257.0}, {"date": "2022-11-22", "close": 42.69, "volume": 3574093.0}, {"date": "2022-11-23", "close": 43.06, "volume": 1987208.0}, {"date": "2022-11-25", "close": 43.17, "volume": 2533647.0}, {"date": "2022-11-28", "close": 43.65, "volume": 7573656.0}, {"date": "2022-11-29", "close": 44.66, "volume": 6756150.0}, {"date": "2022-11-30", "close": 46.84, "volume": 9585872.0}, {"date": "2022-12-01", "close": 46.89, "volume": 5079201.0}, {"date": "2022-12-02", "close": 47.96, "volume": 7501972.0}, {"date": "2022-12-05", "close": 47.7, "volume": 7456396.0}, {"date": "2022-12-06", "close": 46.8, "volume": 4997633.0}, {"date": "2022-12-07", "close": 47.13, "volume": 6008553.0}, {"date": "2022-12-08", "close": 48.31, "volume": 9284515.0}, {"date": "2022-12-09", "close": 47.31, "volume": 3963828.0}, {"date": "2022-12-12", "close": 48.36, "volume": 4188473.0}, {"date": "2022-12-13", "close": 48.67, "volume": 5513253.0}, {"date": "2022-12-14", "close": 48.75, "volume": 4572254.0}, {"date": "2022-12-15", "close": 48.65, "volume": 4376194.0}, {"date": "2022-12-16", "close": 47.49, "volume": 6640224.0}, {"date": "2022-12-19", "close": 46.36, "volume": 5042403.0}, {"date": "2022-12-20", "close": 46.38, "volume": 3224214.0}, {"date": "2022-12-21", "close": 46.89, "volume": 3157944.0}, {"date": "2022-12-22", "close": 46.52, "volume": 2835024.0}, {"date": "2022-12-23", "close": 46.52, "volume": 1985860.0}, {"date": "2022-12-27", "close": 48.46, "volume": 6039645.0}, {"date": "2022-12-28", "close": 46.18, "volume": 4485363.0}, {"date": "2022-12-29", "close": 47.08, "volume": 3969096.0}, {"date": "2022-12-30", "close": 48.07, "volume": 3924270.0}, {"date": "2023-01-03", "close": 49.33, "volume": 5853278.0}, {"date": "2023-01-04", "close": 51.89, "volume": 8253622.0}, {"date": "2023-01-05", "close": 51.53, "volume": 4981046.0}, {"date": "2023-01-06", "close": 51.57, "volume": 4806965.0}, {"date": "2023-01-09", "close": 52.78, "volume": 4622775.0}, {"date": "2023-01-10", "close": 53.8, "volume": 4558479.0}, {"date": "2023-01-11", "close": 53.24, "volume": 4043041.0}, {"date": "2023-01-12", "close": 53.5, "volume": 4728917.0}, {"date": "2023-01-13", "close": 54.97, "volume": 4685504.0}, {"date": "2023-01-17", "close": 54.45, "volume": 6639869.0}, {"date": "2023-01-18", "close": 54.38, "volume": 4326858.0}, {"date": "2023-01-19", "close": 54.37, "volume": 4575460.0}, {"date": "2023-01-20", "close": 54.57, "volume": 5011888.0}, {"date": "2023-01-23", "close": 55.39, "volume": 4850683.0}, {"date": "2023-01-24", "close": 55.47, "volume": 4352219.0}, {"date": "2023-01-25", "close": 55.02, "volume": 8660192.0}, {"date": "2023-01-26", "close": 58.37, "volume": 22729140.0}, {"date": "2023-01-27", "close": 58.92, "volume": 9276626.0}, {"date": "2023-01-30", "close": 57.88, "volume": 6678423.0}, {"date": "2023-01-31", "close": 59.0, "volume": 4429388.0}, {"date": "2023-02-01", "close": 58.92, "volume": 7091098.0}, {"date": "2023-02-02", "close": 57.4, "volume": 6868021.0}, {"date": "2023-02-03", "close": 58.08, "volume": 3953816.0}, {"date": "2023-02-06", "close": 57.85, "volume": 3652551.0}, {"date": "2023-02-07", "close": 58.04, "volume": 3958670.0}, {"date": "2023-02-08", "close": 57.53, "volume": 2695228.0}, {"date": "2023-02-09", "close": 57.52, "volume": 4708741.0}, {"date": "2023-02-10", "close": 56.81, "volume": 3665713.0}, {"date": "2023-02-13", "close": 57.52, "volume": 3623955.0}, {"date": "2023-02-14", "close": 57.56, "volume": 2884620.0}, {"date": "2023-02-15", "close": 56.55, "volume": 3133113.0}, {"date": "2023-02-16", "close": 56.82, "volume": 3472472.0}, {"date": "2023-02-17", "close": 56.02, "volume": 4244728.0}, {"date": "2023-02-21", "close": 56.35, "volume": 3404827.0}, {"date": "2023-02-22", "close": 57.35, "volume": 3272630.0}, {"date": "2023-02-23", "close": 56.46, "volume": 3730620.0}, {"date": "2023-02-24", "close": 56.15, "volume": 2495782.0}, {"date": "2023-02-27", "close": 56.02, "volume": 2843698.0}, {"date": "2023-02-28", "close": 57.47, "volume": 4929246.0}, {"date": "2023-03-01", "close": 58.57, "volume": 7091127.0}, {"date": "2023-03-02", "close": 60.17, "volume": 5878579.0}, {"date": "2023-03-03", "close": 60.8, "volume": 4323503.0}, {"date": "2023-03-06", "close": 59.94, "volume": 5275283.0}, {"date": "2023-03-07", "close": 59.0, "volume": 10668830.0}, {"date": "2023-03-08", "close": 59.05, "volume": 2300354.0}, {"date": "2023-03-09", "close": 56.52, "volume": 6619603.0}, {"date": "2023-03-10", "close": 56.21, "volume": 6096992.0}, {"date": "2023-03-13", "close": 55.94, "volume": 5174709.0}, {"date": "2023-03-14", "close": 55.88, "volume": 5208293.0}, {"date": "2023-03-15", "close": 53.11, "volume": 7056842.0}, {"date": "2023-03-16", "close": 54.47, "volume": 4126993.0}, {"date": "2023-03-17", "close": 54.69, "volume": 5346212.0}, {"date": "2023-03-20", "close": 54.96, "volume": 3717879.0}, {"date": "2023-03-21", "close": 55.16, "volume": 4195364.0}, {"date": "2023-03-22", "close": 54.44, "volume": 3427319.0}, {"date": "2023-03-23", "close": 54.73, "volume": 3948048.0}, {"date": "2023-03-24", "close": 54.35, "volume": 3291550.0}, {"date": "2023-03-27", "close": 54.26, "volume": 2443181.0}, {"date": "2023-03-28", "close": 54.58, "volume": 2408132.0}, {"date": "2023-03-29", "close": 54.9, "volume": 2678425.0}, {"date": "2023-03-30", "close": 55.54, "volume": 3475395.0}, {"date": "2023-03-31", "close": 57.45, "volume": 4272895.0}, {"date": "2023-04-03", "close": 58.72, "volume": 5731331.0}, {"date": "2023-04-04", "close": 57.66, "volume": 3363282.0}, {"date": "2023-04-05", "close": 56.55, "volume": 2436452.0}, {"date": "2023-04-06", "close": 57.01, "volume": 2818900.0}, {"date": "2023-04-10", "close": 57.02, "volume": 2476446.0}, {"date": "2023-04-11", "close": 55.93, "volume": 2896491.0}, {"date": "2023-04-12", "close": 55.88, "volume": 3447171.0}, {"date": "2023-04-13", "close": 57.53, "volume": 5199729.0}, {"date": "2023-04-14", "close": 58.25, "volume": 3327666.0}, {"date": "2023-04-17", "close": 58.17, "volume": 3911847.0}, {"date": "2023-04-18", "close": 59.35, "volume": 3720097.0}, {"date": "2023-04-19", "close": 59.36, "volume": 5847866.0}, {"date": "2023-04-20", "close": 61.53, "volume": 15784400.0}, {"date": "2023-04-21", "close": 63.05, "volume": 7333390.0}, {"date": "2023-04-24", "close": 63.95, "volume": 8802889.0}, {"date": "2023-04-25", "close": 62.41, "volume": 7377093.0}, {"date": "2023-04-26", "close": 61.8, "volume": 3583442.0}, {"date": "2023-04-27", "close": 62.22, "volume": 6545863.0}, {"date": "2023-04-28", "close": 63.85, "volume": 4683984.0}, {"date": "2023-05-01", "close": 64.86, "volume": 5375403.0}, {"date": "2023-05-02", "close": 63.63, "volume": 3602338.0}, {"date": "2023-05-03", "close": 61.43, "volume": 4035067.0}, {"date": "2023-05-04", "close": 61.7, "volume": 3328433.0}, {"date": "2023-05-05", "close": 61.65, "volume": 3183414.0}, {"date": "2023-05-08", "close": 62.2, "volume": 2505739.0}, {"date": "2023-05-09", "close": 62.37, "volume": 2776218.0}, {"date": "2023-05-10", "close": 62.52, "volume": 5601157.0}, {"date": "2023-05-11", "close": 61.15, "volume": 3817963.0}, {"date": "2023-05-12", "close": 60.12, "volume": 2956804.0}, {"date": "2023-05-15", "close": 59.95, "volume": 2836808.0}, {"date": "2023-05-16", "close": 58.41, "volume": 3352709.0}, {"date": "2023-05-17", "close": 59.64, "volume": 3476916.0}, {"date": "2023-05-18", "close": 60.64, "volume": 2621971.0}, {"date": "2023-05-19", "close": 60.49, "volume": 1966438.0}, {"date": "2023-05-22", "close": 59.49, "volume": 2390437.0}, {"date": "2023-05-23", "close": 55.71, "volume": 7604438.0}, {"date": "2023-05-24", "close": 55.9, "volume": 3865716.0}, {"date": "2023-05-25", "close": 55.82, "volume": 2879467.0}, {"date": "2023-05-26", "close": 56.35, "volume": 3047583.0}, {"date": "2023-05-30", "close": 55.03, "volume": 4885404.0}, {"date": "2023-05-31", "close": 55.13, "volume": 6259220.0}, {"date": "2023-06-01", "close": 55.45, "volume": 5730250.0}, {"date": "2023-06-02", "close": 58.94, "volume": 7341462.0}, {"date": "2023-06-05", "close": 57.75, "volume": 3032196.0}, {"date": "2023-06-06", "close": 58.89, "volume": 3473677.0}, {"date": "2023-06-07", "close": 58.49, "volume": 3058042.0}, {"date": "2023-06-08", "close": 57.82, "volume": 3469054.0}, {"date": "2023-06-09", "close": 58.48, "volume": 2290312.0}, {"date": "2023-06-12", "close": 58.95, "volume": 2455564.0}, {"date": "2023-06-13", "close": 59.38, "volume": 2748660.0}, {"date": "2023-06-14", "close": 59.83, "volume": 2933245.0}, {"date": "2023-06-15", "close": 58.66, "volume": 4532525.0}, {"date": "2023-06-16", "close": 58.45, "volume": 4885257.0}, {"date": "2023-06-20", "close": 58.69, "volume": 4807916.0}, {"date": "2023-06-21", "close": 58.32, "volume": 3014504.0}, {"date": "2023-06-22", "close": 58.14, "volume": 2349399.0}, {"date": "2023-06-23", "close": 57.28, "volume": 10250380.0}, {"date": "2023-06-26", "close": 58.02, "volume": 3760126.0}, {"date": "2023-06-27", "close": 58.53, "volume": 3186020.0}, {"date": "2023-06-28", "close": 57.73, "volume": 2778230.0}, {"date": "2023-06-29", "close": 57.38, "volume": 4015094.0}, {"date": "2023-06-30", "close": 58.0, "volume": 6066985.0}, {"date": "2023-07-03", "close": 58.59, "volume": 3518231.0}, {"date": "2023-07-05", "close": 55.3, "volume": 8094192.0}, {"date": "2023-07-06", "close": 54.72, "volume": 6601659.0}, {"date": "2023-07-07", "close": 55.72, "volume": 3962065.0}, {"date": "2023-07-10", "close": 57.63, "volume": 3266424.0}, {"date": "2023-07-11", "close": 58.48, "volume": 3631389.0}, {"date": "2023-07-12", "close": 59.28, "volume": 3805382.0}, {"date": "2023-07-13", "close": 60.13, "volume": 3625647.0}, {"date": "2023-07-14", "close": 60.94, "volume": 3031518.0}, {"date": "2023-07-17", "close": 59.4, "volume": 4268704.0}, {"date": "2023-07-18", "close": 60.0, "volume": 3897250.0}, {"date": "2023-07-19", "close": 59.66, "volume": 7511101.0}, {"date": "2023-07-20", "close": 56.44, "volume": 9916847.0}, {"date": "2023-07-21", "close": 55.97, "volume": 5893851.0}, {"date": "2023-07-24", "close": 56.53, "volume": 4469411.0}, {"date": "2023-07-25", "close": 57.35, "volume": 3351616.0}, {"date": "2023-07-26", "close": 58.57, "volume": 3764015.0}, {"date": "2023-07-27", "close": 58.33, "volume": 4073707.0}, {"date": "2023-07-28", "close": 59.22, "volume": 2768234.0}, {"date": "2023-07-31", "close": 59.81, "volume": 5127131.0}, {"date": "2023-08-01", "close": 59.23, "volume": 3082337.0}, {"date": "2023-08-02", "close": 58.05, "volume": 2836329.0}, {"date": "2023-08-03", "close": 58.07, "volume": 3588811.0}, {"date": "2023-08-04", "close": 57.94, "volume": 2883868.0}, {"date": "2023-08-07", "close": 58.14, "volume": 1971577.0}, {"date": "2023-08-08", "close": 57.52, "volume": 2794857.0}, {"date": "2023-08-09", "close": 56.85, "volume": 3072463.0}, {"date": "2023-08-10", "close": 57.4, "volume": 2208489.0}, {"date": "2023-08-11", "close": 56.41, "volume": 3943036.0}, {"date": "2023-08-14", "close": 55.8, "volume": 3311019.0}, {"date": "2023-08-15", "close": 54.64, "volume": 4004418.0}, {"date": "2023-08-16", "close": 53.63, "volume": 3013318.0}, {"date": "2023-08-17", "close": 53.48, "volume": 3824424.0}, {"date": "2023-08-18", "close": 53.34, "volume": 3211013.0}, {"date": "2023-08-21", "close": 53.0, "volume": 2773791.0}, {"date": "2023-08-22", "close": 53.44, "volume": 2623268.0}, {"date": "2023-08-23", "close": 53.98, "volume": 2229053.0}, {"date": "2023-08-24", "close": 53.37, "volume": 3243620.0}, {"date": "2023-08-25", "close": 52.62, "volume": 6539480.0}, {"date": "2023-08-28", "close": 53.82, "volume": 3979004.0}, {"date": "2023-08-29", "close": 54.58, "volume": 2629721.0}, {"date": "2023-08-30", "close": 54.91, "volume": 2972877.0}, {"date": "2023-08-31", "close": 54.86, "volume": 4691929.0}, {"date": "2023-09-01", "close": 54.93, "volume": 3595305.0}, {"date": "2023-09-05", "close": 52.61, "volume": 5064471.0}, {"date": "2023-09-06", "close": 52.43, "volume": 4269675.0}, {"date": "2023-09-07", "close": 49.78, "volume": 11904320.0}, {"date": "2023-09-08", "close": 48.87, "volume": 9344403.0}, {"date": "2023-09-11", "close": 48.87, "volume": 5252677.0}, {"date": "2023-09-12", "close": 48.99, "volume": 5199153.0}, {"date": "2023-09-13", "close": 48.85, "volume": 3754241.0}, {"date": "2023-09-14", "close": 48.93, "volume": 5311872.0}, {"date": "2023-09-15", "close": 48.74, "volume": 5163228.0}, {"date": "2023-09-18", "close": 49.11, "volume": 3218555.0}, {"date": "2023-09-19", "close": 48.63, "volume": 3408476.0}, {"date": "2023-09-20", "close": 47.91, "volume": 3661089.0}, {"date": "2023-09-21", "close": 45.84, "volume": 9088975.0}, {"date": "2023-09-22", "close": 45.79, "volume": 7276942.0}, {"date": "2023-09-25", "close": 45.34, "volume": 4652320.0}, {"date": "2023-09-26", "close": 45.28, "volume": 4030804.0}, {"date": "2023-09-27", "close": 46.16, "volume": 5406113.0}, {"date": "2023-09-28", "close": 45.55, "volume": 4216690.0}, {"date": "2023-09-29", "close": 45.84, "volume": 4562980.0}, {"date": "2023-10-02", "close": 45.7, "volume": 4593480.0}, {"date": "2023-10-03", "close": 44.73, "volume": 4189604.0}, {"date": "2023-10-04", "close": 44.22, "volume": 4087377.0}, {"date": "2023-10-05", "close": 44.1, "volume": 5340891.0}, {"date": "2023-10-06", "close": 45.53, "volume": 5111147.0}, {"date": "2023-10-09", "close": 45.72, "volume": 4112365.0}, {"date": "2023-10-10", "close": 46.32, "volume": 4028635.0}, {"date": "2023-10-11", "close": 46.52, "volume": 3328744.0}, {"date": "2023-10-12", "close": 45.95, "volume": 4045330.0}, {"date": "2023-10-13", "close": 44.79, "volume": 3442133.0}, {"date": "2023-10-16", "close": 45.39, "volume": 3669152.0}, {"date": "2023-10-17", "close": 45.32, "volume": 3860023.0}, {"date": "2023-10-18", "close": 44.6, "volume": 4884526.0}, {"date": "2023-10-19", "close": 45.88, "volume": 10660680.0}, {"date": "2023-10-20", "close": 45.32, "volume": 4003848.0}, {"date": "2023-10-23", "close": 46.45, "volume": 5844263.0}, {"date": "2023-10-24", "close": 47.64, "volume": 5552208.0}, {"date": "2023-10-25", "close": 47.2, "volume": 5093663.0}, {"date": "2023-10-26", "close": 47.53, "volume": 5911882.0}, {"date": "2023-10-27", "close": 47.04, "volume": 4813674.0}, {"date": "2023-10-30", "close": 47.82, "volume": 4232896.0}, {"date": "2023-10-31", "close": 47.46, "volume": 4633663.0}, {"date": "2023-11-01", "close": 46.73, "volume": 5027139.0}, {"date": "2023-11-02", "close": 48.69, "volume": 4439234.0}, {"date": "2023-11-03", "close": 48.84, "volume": 3762107.0}, {"date": "2023-11-06", "close": 49.19, "volume": 3893529.0}, {"date": "2023-11-07", "close": 48.3, "volume": 3452046.0}, {"date": "2023-11-08", "close": 48.13, "volume": 2699347.0}, {"date": "2023-11-09", "close": 47.89, "volume": 2671439.0}, {"date": "2023-11-10", "close": 47.75, "volume": 4297275.0}, {"date": "2023-11-13", "close": 47.61, "volume": 3095693.0}, {"date": "2023-11-14", "close": 49.47, "volume": 4220678.0}, {"date": "2023-11-15", "close": 49.28, "volume": 4181580.0}, {"date": "2023-11-16", "close": 49.12, "volume": 4292545.0}, {"date": "2023-11-17", "close": 49.08, "volume": 3427862.0}, {"date": "2023-11-20", "close": 49.28, "volume": 3676133.0}, {"date": "2023-11-21", "close": 49.44, "volume": 2287010.0}, {"date": "2023-11-22", "close": 49.28, "volume": 2286063.0}, {"date": "2023-11-24", "close": 48.92, "volume": 2280321.0}, {"date": "2023-11-27", "close": 48.56, "volume": 4237728.0}, {"date": "2023-11-28", "close": 47.66, "volume": 5394230.0}, {"date": "2023-11-29", "close": 45.34, "volume": 28332510.0}, {"date": "2023-11-30", "close": 46.12, "volume": 25960440.0}, {"date": "2023-12-01", "close": 46.8, "volume": 10269490.0}, {"date": "2023-12-04", "close": 45.63, "volume": 5334660.0}, {"date": "2023-12-05", "close": 44.87, "volume": 5158939.0}, {"date": "2023-12-06", "close": 44.83, "volume": 5479315.0}, {"date": "2023-12-07", "close": 44.85, "volume": 4024300.0}, {"date": "2023-12-08", "close": 46.39, "volume": 5994374.0}, {"date": "2023-12-11", "close": 47.61, "volume": 6047287.0}, {"date": "2023-12-12", "close": 47.83, "volume": 5661374.0}, {"date": "2023-12-13", "close": 48.63, "volume": 6340995.0}, {"date": "2023-12-14", "close": 48.61, "volume": 7178325.0}, {"date": "2023-12-15", "close": 47.87, "volume": 7226732.0}, {"date": "2023-12-18", "close": 47.73, "volume": 3858634.0}, {"date": "2023-12-19", "close": 49.26, "volume": 7217805.0}, {"date": "2023-12-20", "close": 47.55, "volume": 4392277.0}, {"date": "2023-12-21", "close": 48.79, "volume": 3396069.0}, {"date": "2023-12-22", "close": 48.92, "volume": 3728666.0}, {"date": "2023-12-26", "close": 49.04, "volume": 2915817.0}, {"date": "2023-12-27", "close": 48.54, "volume": 3241046.0}, {"date": "2023-12-28", "close": 49.09, "volume": 4073683.0}, {"date": "2023-12-29", "close": 49.21, "volume": 3236690.0}, {"date": "2024-01-02", "close": 51.33, "volume": 7502605.0}, {"date": "2024-01-03", "close": 50.67, "volume": 5108168.0}, {"date": "2024-01-04", "close": 50.25, "volume": 3755296.0}, {"date": "2024-01-05", "close": 50.81, "volume": 2946517.0}, {"date": "2024-01-08", "close": 51.78, "volume": 3889543.0}, {"date": "2024-01-09", "close": 50.01, "volume": 4407185.0}, {"date": "2024-01-10", "close": 49.29, "volume": 3414208.0}, {"date": "2024-01-11", "close": 49.75, "volume": 4625726.0}, {"date": "2024-01-12", "close": 49.61, "volume": 3741437.0}, {"date": "2024-01-16", "close": 49.04, "volume": 3708365.0}, {"date": "2024-01-17", "close": 48.23, "volume": 5631565.0}, {"date": "2024-01-18", "close": 49.52, "volume": 4219192.0}, {"date": "2024-01-19", "close": 48.85, "volume": 7639527.0}, {"date": "2024-01-22", "close": 47.93, "volume": 7206435.0}, {"date": "2024-01-23", "close": 49.02, "volume": 5391971.0}, {"date": "2024-01-24", "close": 49.64, "volume": 9465434.0}, {"date": "2024-01-25", "close": 50.15, "volume": 9263884.0}, {"date": "2024-01-26", "close": 50.03, "volume": 4810592.0}, {"date": "2024-01-29", "close": 50.4, "volume": 4098326.0}, {"date": "2024-01-30", "close": 49.51, "volume": 4928937.0}, {"date": "2024-01-31", "close": 48.92, "volume": 3618239.0}, {"date": "2024-02-01", "close": 50.85, "volume": 5728134.0}, {"date": "2024-02-02", "close": 50.48, "volume": 3881979.0}, {"date": "2024-02-05", "close": 51.11, "volume": 5924178.0}, {"date": "2024-02-06", "close": 52.17, "volume": 5017777.0}, {"date": "2024-02-07", "close": 52.75, "volume": 6731474.0}, {"date": "2024-02-08", "close": 53.61, "volume": 6141068.0}, {"date": "2024-02-09", "close": 53.62, "volume": 3364889.0}, {"date": "2024-02-12", "close": 54.46, "volume": 4271673.0}, {"date": "2024-02-13", "close": 53.86, "volume": 4480663.0}, {"date": "2024-02-14", "close": 54.48, "volume": 4446275.0}, {"date": "2024-02-15", "close": 54.97, "volume": 3753066.0}, {"date": "2024-02-16", "close": 55.25, "volume": 4400524.0}, {"date": "2024-02-20", "close": 53.06, "volume": 5232666.0}, {"date": "2024-02-21", "close": 53.49, "volume": 4060968.0}, {"date": "2024-02-22", "close": 53.65, "volume": 2515356.0}, {"date": "2024-02-23", "close": 54.75, "volume": 3320664.0}, {"date": "2024-02-26", "close": 53.93, "volume": 3007175.0}, {"date": "2024-02-27", "close": 53.4, "volume": 3463145.0}, {"date": "2024-02-28", "close": 53.62, "volume": 3621827.0}, {"date": "2024-02-29", "close": 54.52, "volume": 5979632.0}, {"date": "2024-03-01", "close": 51.28, "volume": 10350120.0}, {"date": "2024-03-04", "close": 50.7, "volume": 4399038.0}, {"date": "2024-03-05", "close": 50.91, "volume": 4231285.0}, {"date": "2024-03-06", "close": 50.58, "volume": 3376985.0}, {"date": "2024-03-07", "close": 51.49, "volume": 3426812.0}, {"date": "2024-03-08", "close": 51.51, "volume": 3168162.0}, {"date": "2024-03-11", "close": 52.61, "volume": 3509498.0}, {"date": "2024-03-12", "close": 52.95, "volume": 2965525.0}, {"date": "2024-03-13", "close": 53.35, "volume": 3831370.0}, {"date": "2024-03-14", "close": 52.36, "volume": 4323868.0}, {"date": "2024-03-15", "close": 51.03, "volume": 5718331.0}, {"date": "2024-03-18", "close": 50.61, "volume": 4174653.0}, {"date": "2024-03-19", "close": 50.78, "volume": 3668829.0}, {"date": "2024-03-20", "close": 50.57, "volume": 3702494.0}, {"date": "2024-03-21", "close": 50.35, "volume": 2892695.0}, {"date": "2024-03-22", "close": 50.1, "volume": 2684665.0}, {"date": "2024-03-25", "close": 50.32, "volume": 2186563.0}, {"date": "2024-03-26", "close": 50.85, "volume": 2686400.0}, {"date": "2024-03-27", "close": 51.48, "volume": 2288867.0}, {"date": "2024-03-28", "close": 51.7, "volume": 4729328.0}, {"date": "2024-04-01", "close": 53.18, "volume": 4667308.0}, {"date": "2024-04-02", "close": 52.91, "volume": 2197537.0}, {"date": "2024-04-03", "close": 53.96, "volume": 3187439.0}, {"date": "2024-04-04", "close": 52.59, "volume": 3386471.0}, {"date": "2024-04-05", "close": 53.18, "volume": 2163704.0}, {"date": "2024-04-08", "close": 52.44, "volume": 2754206.0}, {"date": "2024-04-09", "close": 52.45, "volume": 2316529.0}, {"date": "2024-04-10", "close": 51.86, "volume": 2345523.0}, {"date": "2024-04-11", "close": 51.61, "volume": 2586880.0}, {"date": "2024-04-12", "close": 50.43, "volume": 2881770.0}, {"date": "2024-04-15", "close": 50.25, "volume": 5165890.0}, {"date": "2024-04-16", "close": 50.51, "volume": 4493019.0}, {"date": "2024-04-17", "close": 50.23, "volume": 9102515.0}, {"date": "2024-04-18", "close": 45.88, "volume": 21519940.0}, {"date": "2024-04-19", "close": 45.46, "volume": 7998635.0}, {"date": "2024-04-22", "close": 46.56, "volume": 7882231.0}, {"date": "2024-04-23", "close": 46.01, "volume": 7965362.0}, {"date": "2024-04-24", "close": 45.84, "volume": 7358081.0}, {"date": "2024-04-25", "close": 45.55, "volume": 5172701.0}, {"date": "2024-04-26", "close": 45.45, "volume": 4932337.0}, {"date": "2024-04-29", "close": 45.75, "volume": 5275342.0}, {"date": "2024-04-30", "close": 44.36, "volume": 6435554.0}, {"date": "2024-05-01", "close": 44.54, "volume": 5559648.0}, {"date": "2024-05-02", "close": 46.65, "volume": 8361695.0}, {"date": "2024-05-03", "close": 46.87, "volume": 4703575.0}, {"date": "2024-05-06", "close": 47.02, "volume": 4141332.0}, {"date": "2024-05-07", "close": 46.72, "volume": 4597020.0}, {"date": "2024-05-08", "close": 46.77, "volume": 3438774.0}, {"date": "2024-05-09", "close": 47.2, "volume": 3230767.0}, {"date": "2024-05-10", "close": 46.54, "volume": 2222919.0}, {"date": "2024-05-13", "close": 46.92, "volume": 3045384.0}, {"date": "2024-05-14", "close": 46.32, "volume": 7156268.0}, {"date": "2024-05-15", "close": 46.11, "volume": 6392417.0}, {"date": "2024-05-16", "close": 46.62, "volume": 3910974.0}, {"date": "2024-05-17", "close": 47.03, "volume": 8169628.0}, {"date": "2024-05-20", "close": 46.82, "volume": 6858623.0}, {"date": "2024-05-21", "close": 46.21, "volume": 3786209.0}, {"date": "2024-05-22", "close": 45.87, "volume": 3680068.0}, {"date": "2024-05-23", "close": 44.8, "volume": 4147192.0}, {"date": "2024-05-24", "close": 44.88, "volume": 5878123.0}, {"date": "2024-05-28", "close": 44.73, "volume": 4227292.0}, {"date": "2024-05-29", "close": 43.9, "volume": 4189562.0}, {"date": "2024-05-30", "close": 44.0, "volume": 4777896.0}, {"date": "2024-05-31", "close": 45.03, "volume": 6696413.0}, {"date": "2024-06-03", "close": 44.86, "volume": 4230505.0}, {"date": "2024-06-04", "close": 43.57, "volume": 6161912.0}, {"date": "2024-06-05", "close": 43.6, "volume": 16346780.0}, {"date": "2024-06-06", "close": 43.66, "volume": 6924762.0}, {"date": "2024-06-07", "close": 45.02, "volume": 10343360.0}, {"date": "2024-06-10", "close": 44.73, "volume": 5168543.0}, {"date": "2024-06-11", "close": 44.12, "volume": 5033000.0}, {"date": "2024-06-12", "close": 44.24, "volume": 6279513.0}, {"date": "2024-06-13", "close": 44.07, "volume": 3836553.0}, {"date": "2024-06-14", "close": 43.25, "volume": 4643506.0}, {"date": "2024-06-17", "close": 44.35, "volume": 5992370.0}, {"date": "2024-06-18", "close": 44.3, "volume": 7335523.0}, {"date": "2024-06-20", "close": 44.61, "volume": 7153019.0}, {"date": "2024-06-21", "close": 45.91, "volume": 14193070.0}, {"date": "2024-06-24", "close": 44.84, "volume": 10190910.0}, {"date": "2024-06-25", "close": 44.37, "volume": 7980952.0}, {"date": "2024-06-26", "close": 43.81, "volume": 9738610.0}, {"date": "2024-06-27", "close": 44.14, "volume": 6879753.0}, {"date": "2024-06-28", "close": 44.25, "volume": 20974600.0}, {"date": "2024-07-01", "close": 42.88, "volume": 6405893.0}, {"date": "2024-07-02", "close": 42.31, "volume": 6171264.0}, {"date": "2024-07-03", "close": 42.55, "volume": 3382104.0}, {"date": "2024-07-05", "close": 42.09, "volume": 6755063.0}, {"date": "2024-07-08", "close": 41.45, "volume": 4810746.0}, {"date": "2024-07-09", "close": 41.62, "volume": 3866973.0}, {"date": "2024-07-10", "close": 41.43, "volume": 4079509.0}, {"date": "2024-07-11", "close": 42.32, "volume": 4117135.0}, {"date": "2024-07-12", "close": 42.73, "volume": 3591418.0}, {"date": "2024-07-15", "close": 42.25, "volume": 3077853.0}, {"date": "2024-07-16", "close": 42.9, "volume": 5631007.0}, {"date": "2024-07-17", "close": 42.34, "volume": 4076075.0}, {"date": "2024-07-18", "close": 41.1, "volume": 6048275.0}, {"date": "2024-07-19", "close": 41.07, "volume": 4168955.0}, {"date": "2024-07-22", "close": 41.41, "volume": 4320067.0}, {"date": "2024-07-23", "close": 41.13, "volume": 5414295.0}, {"date": "2024-07-24", "close": 40.32, "volume": 6684243.0}, {"date": "2024-07-25", "close": 39.34, "volume": 10539040.0}, {"date": "2024-07-26", "close": 39.18, "volume": 6490774.0}, {"date": "2024-07-29", "close": 39.55, "volume": 7334226.0}, {"date": "2024-07-30", "close": 39.47, "volume": 6402431.0}, {"date": "2024-07-31", "close": 39.67, "volume": 10040740.0}, {"date": "2024-08-01", "close": 38.47, "volume": 6021698.0}, {"date": "2024-08-02", "close": 38.06, "volume": 5808274.0}, {"date": "2024-08-05", "close": 37.86, "volume": 7218244.0}, {"date": "2024-08-06", "close": 38.5, "volume": 6823068.0}, {"date": "2024-08-07", "close": 38.48, "volume": 6580288.0}, {"date": "2024-08-08", "close": 39.82, "volume": 6179364.0}, {"date": "2024-08-09", "close": 38.57, "volume": 6366506.0}, {"date": "2024-08-12", "close": 38.44, "volume": 6637284.0}, {"date": "2024-08-13", "close": 39.38, "volume": 6378561.0}, {"date": "2024-08-14", "close": 39.5, "volume": 8528537.0}, {"date": "2024-08-15", "close": 40.13, "volume": 9741773.0}, {"date": "2024-08-16", "close": 40.37, "volume": 6004170.0}, {"date": "2024-08-19", "close": 40.85, "volume": 3429646.0}, {"date": "2024-08-20", "close": 40.97, "volume": 4987710.0}, {"date": "2024-08-21", "close": 41.29, "volume": 4170931.0}, {"date": "2024-08-22", "close": 41.07, "volume": 2999201.0}, {"date": "2024-08-23", "close": 40.6, "volume": 5143700.0}, {"date": "2024-08-26", "close": 40.55, "volume": 4606040.0}, {"date": "2024-08-27", "close": 39.94, "volume": 6217942.0}, {"date": "2024-08-28", "close": 39.01, "volume": 6236267.0}, {"date": "2024-08-29", "close": 38.64, "volume": 7656283.0}, {"date": "2024-08-30", "close": 38.99, "volume": 12254190.0}, {"date": "2024-09-03", "close": 38.68, "volume": 7459699.0}, {"date": "2024-09-04", "close": 39.86, "volume": 5852420.0}, {"date": "2024-09-05", "close": 39.98, "volume": 5031338.0}, {"date": "2024-09-06", "close": 39.7, "volume": 6282749.0}, {"date": "2024-09-09", "close": 40.0, "volume": 9216493.0}, {"date": "2024-09-10", "close": 39.28, "volume": 5057200.0}, {"date": "2024-09-11", "close": 39.36, "volume": 5628986.0}, {"date": "2024-09-12", "close": 39.41, "volume": 4541608.0}, {"date": "2024-09-13", "close": 40.02, "volume": 6328040.0}, {"date": "2024-09-16", "close": 40.26, "volume": 4013234.0}, {"date": "2024-09-17", "close": 41.4, "volume": 4267760.0}, {"date": "2024-09-18", "close": 40.79, "volume": 3152491.0}, {"date": "2024-09-19", "close": 42.1, "volume": 5322758.0}, {"date": "2024-09-20", "close": 41.98, "volume": 7983586.0}, {"date": "2024-09-23", "close": 42.13, "volume": 7011731.0}, {"date": "2024-09-24", "close": 44.38, "volume": 10905530.0}, {"date": "2024-09-25", "close": 44.82, "volume": 8223813.0}, {"date": "2024-09-26", "close": 48.4, "volume": 16656500.0}, {"date": "2024-09-27", "close": 51.12, "volume": 16750230.0}, {"date": "2024-09-30", "close": 50.34, "volume": 9420041.0}, {"date": "2024-10-01", "close": 51.83, "volume": 12142150.0}, {"date": "2024-10-02", "close": 51.82, "volume": 10484840.0}, {"date": "2024-10-03", "close": 51.97, "volume": 6042122.0}, {"date": "2024-10-04", "close": 52.58, "volume": 6426506.0}, {"date": "2024-10-07", "close": 53.33, "volume": 8817577.0}, {"date": "2024-10-08", "close": 51.84, "volume": 8469808.0}, {"date": "2024-10-09", "close": 51.93, "volume": 7827292.0}, {"date": "2024-10-10", "close": 52.01, "volume": 3438674.0}, {"date": "2024-10-11", "close": 52.87, "volume": 5721736.0}, {"date": "2024-10-14", "close": 52.27, "volume": 4263473.0}, {"date": "2024-10-15", "close": 50.95, "volume": 5008836.0}, {"date": "2024-10-16", "close": 51.68, "volume": 2725254.0}, {"date": "2024-10-17", "close": 50.8, "volume": 4377979.0}, {"date": "2024-10-18", "close": 51.55, "volume": 3229245.0}, {"date": "2024-10-21", "close": 51.17, "volume": 3430310.0}, {"date": "2024-10-22", "close": 51.75, "volume": 4714179.0}, {"date": "2024-10-23", "close": 51.04, "volume": 4486863.0}, {"date": "2024-10-24", "close": 52.47, "volume": 8057294.0}, {"date": "2024-10-25", "close": 52.76, "volume": 7170194.0}, {"date": "2024-10-28", "close": 53.62, "volume": 4213887.0}, {"date": "2024-10-29", "close": 53.39, "volume": 5596851.0}, {"date": "2024-10-30", "close": 52.93, "volume": 5813542.0}, {"date": "2024-10-31", "close": 51.85, "volume": 6325402.0}, {"date": "2024-11-01", "close": 51.73, "volume": 4849214.0}, {"date": "2024-11-04", "close": 51.37, "volume": 7091694.0}, {"date": "2024-11-05", "close": 50.34, "volume": 7339241.0}, {"date": "2024-11-06", "close": 50.7, "volume": 6280207.0}, {"date": "2024-11-07", "close": 51.46, "volume": 6048637.0}, {"date": "2024-11-08", "close": 50.38, "volume": 8699094.0}, {"date": "2024-11-11", "close": 50.64, "volume": 3694849.0}, {"date": "2024-11-12", "close": 49.26, "volume": 9383976.0}, {"date": "2024-11-13", "close": 49.53, "volume": 5498568.0}, {"date": "2024-11-14", "close": 48.53, "volume": 7592525.0}, {"date": "2024-11-15", "close": 47.96, "volume": 6334201.0}, {"date": "2024-11-18", "close": 49.14, "volume": 4904746.0}, {"date": "2024-11-19", "close": 49.18, "volume": 3360256.0}, {"date": "2024-11-20", "close": 49.91, "volume": 3206034.0}, {"date": "2024-11-21", "close": 50.07, "volume": 3347344.0}, {"date": "2024-11-22", "close": 50.08, "volume": 3408466.0}, {"date": "2024-11-25", "close": 51.4, "volume": 5146205.0}, {"date": "2024-11-26", "close": 50.92, "volume": 5795618.0}, {"date": "2024-11-27", "close": 51.42, "volume": 3123467.0}, {"date": "2024-11-29", "close": 53.06, "volume": 4739187.0}, {"date": "2024-12-02", "close": 55.0, "volume": 6710106.0}, {"date": "2024-12-03", "close": 53.9, "volume": 3645675.0}, {"date": "2024-12-04", "close": 54.6, "volume": 4958782.0}, {"date": "2024-12-05", "close": 53.84, "volume": 2872842.0}, {"date": "2024-12-06", "close": 53.99, "volume": 3063327.0}, {"date": "2024-12-09", "close": 55.17, "volume": 5328607.0}, {"date": "2024-12-10", "close": 54.88, "volume": 3457536.0}, {"date": "2024-12-11", "close": 54.45, "volume": 4981622.0}, {"date": "2024-12-12", "close": 53.8, "volume": 3585478.0}, {"date": "2024-12-13", "close": 53.87, "volume": 3378846.0}, {"date": "2024-12-16", "close": 52.49, "volume": 4659921.0}, {"date": "2024-12-17", "close": 53.64, "volume": 5655054.0}, {"date": "2024-12-18", "close": 51.02, "volume": 9479310.0}, {"date": "2024-12-19", "close": 51.28, "volume": 3788343.0}, {"date": "2024-12-20", "close": 52.25, "volume": 8899708.0}, {"date": "2024-12-23", "close": 51.66, "volume": 2302951.0}, {"date": "2024-12-24", "close": 51.89, "volume": 966898.0}, {"date": "2024-12-26", "close": 51.97, "volume": 1660599.0}, {"date": "2024-12-27", "close": 51.86, "volume": 1747760.0}, {"date": "2024-12-30", "close": 50.7, "volume": 2426895.0}, {"date": "2024-12-31", "close": 51.36, "volume": 1917065.0}, {"date": "2025-01-02", "close": 49.9, "volume": 3161212.0}, {"date": "2025-01-03", "close": 50.42, "volume": 3051710.0}, {"date": "2025-01-06", "close": 50.93, "volume": 3511217.0}, {"date": "2025-01-07", "close": 49.5, "volume": 4652207.0}, {"date": "2025-01-08", "close": 49.15, "volume": 2584463.0}, {"date": "2025-01-10", "close": 47.21, "volume": 4817628.0}, {"date": "2025-01-13", "close": 46.87, "volume": 4953421.0}, {"date": "2025-01-14", "close": 45.0, "volume": 6820722.0}, {"date": "2025-01-15", "close": 44.2, "volume": 5657320.0}, {"date": "2025-01-16", "close": 43.98, "volume": 4028214.0}, {"date": "2025-01-17", "close": 44.4, "volume": 4403551.0}, {"date": "2025-01-21", "close": 45.36, "volume": 6228435.0}, {"date": "2025-01-22", "close": 44.0, "volume": 5364102.0}, {"date": "2025-01-23", "close": 43.45, "volume": 5766288.0}, {"date": "2025-01-24", "close": 43.5, "volume": 4824547.0}, {"date": "2025-01-27", "close": 43.45, "volume": 4793158.0}, {"date": "2025-01-28", "close": 43.23, "volume": 4279737.0}, {"date": "2025-01-29", "close": 43.43, "volume": 9646681.0}, {"date": "2025-01-30", "close": 48.24, "volume": 13509220.0}, {"date": "2025-01-31", "close": 45.83, "volume": 9319152.0}, {"date": "2025-02-03", "close": 44.93, "volume": 6387917.0}, {"date": "2025-02-04", "close": 44.53, "volume": 6377011.0}, {"date": "2025-02-05", "close": 43.53, "volume": 8821359.0}, {"date": "2025-02-06", "close": 42.32, "volume": 12314900.0}, {"date": "2025-02-07", "close": 42.98, "volume": 9401954.0}, {"date": "2025-02-10", "close": 41.67, "volume": 6426095.0}, {"date": "2025-02-11", "close": 41.25, "volume": 5281150.0}, {"date": "2025-02-12", "close": 41.89, "volume": 5984057.0}, {"date": "2025-02-13", "close": 42.21, "volume": 5781097.0}, {"date": "2025-02-14", "close": 43.37, "volume": 5918062.0}, {"date": "2025-02-18", "close": 43.82, "volume": 5453859.0}, {"date": "2025-02-19", "close": 44.04, "volume": 3973782.0}, {"date": "2025-02-20", "close": 44.97, "volume": 4189512.0}, {"date": "2025-02-21", "close": 44.02, "volume": 4168941.0}, {"date": "2025-02-24", "close": 45.11, "volume": 5185191.0}, {"date": "2025-02-25", "close": 44.36, "volume": 6886397.0}, {"date": "2025-02-26", "close": 43.73, "volume": 3301230.0}, {"date": "2025-02-27", "close": 43.74, "volume": 3050988.0}, {"date": "2025-02-28", "close": 44.71, "volume": 3944848.0}, {"date": "2025-03-03", "close": 45.43, "volume": 7525949.0}, {"date": "2025-03-04", "close": 45.09, "volume": 3881691.0}, {"date": "2025-03-05", "close": 46.05, "volume": 4867979.0}, {"date": "2025-03-06", "close": 45.39, "volume": 4236837.0}, {"date": "2025-03-07", "close": 45.06, "volume": 4715095.0}, {"date": "2025-03-10", "close": 45.34, "volume": 3890027.0}, {"date": "2025-03-11", "close": 44.82, "volume": 3276011.0}, {"date": "2025-03-12", "close": 42.79, "volume": 5025991.0}, {"date": "2025-03-13", "close": 42.78, "volume": 5940806.0}, {"date": "2025-03-14", "close": 43.19, "volume": 9203897.0}, {"date": "2025-03-17", "close": 43.67, "volume": 4643737.0}, {"date": "2025-03-18", "close": 43.27, "volume": 4039011.0}, {"date": "2025-03-19", "close": 43.91, "volume": 4339228.0}, {"date": "2025-03-20", "close": 42.88, "volume": 3908807.0}, {"date": "2025-03-21", "close": 41.93, "volume": 7760570.0}, {"date": "2025-03-24", "close": 41.5, "volume": 5573516.0}, {"date": "2025-03-25", "close": 40.27, "volume": 7675328.0}, {"date": "2025-03-26", "close": 40.31, "volume": 4278157.0}, {"date": "2025-03-27", "close": 40.32, "volume": 3582471.0}, {"date": "2025-03-28", "close": 38.18, "volume": 5782283.0}, {"date": "2025-03-31", "close": 38.63, "volume": 5684727.0}, {"date": "2025-04-01", "close": 39.15, "volume": 6310352.0}, {"date": "2025-04-02", "close": 39.04, "volume": 5403548.0}, {"date": "2025-04-03", "close": 36.41, "volume": 11130080.0}, {"date": "2025-04-04", "close": 33.37, "volume": 11367000.0}, {"date": "2025-04-07", "close": 32.1, "volume": 10019430.0}, {"date": "2025-04-08", "close": 30.7, "volume": 11542600.0}, {"date": "2025-04-09", "close": 33.73, "volume": 13193260.0}, {"date": "2025-04-10", "close": 31.72, "volume": 7840417.0}, {"date": "2025-04-11", "close": 32.09, "volume": 5116365.0}, {"date": "2025-04-14", "close": 32.12, "volume": 6795994.0}, {"date": "2025-04-15", "close": 32.67, "volume": 6218331.0}, {"date": "2025-04-16", "close": 31.86, "volume": 5044574.0}, {"date": "2025-04-17", "close": 32.77, "volume": 5739716.0}, {"date": "2025-04-21", "close": 32.56, "volume": 5564183.0}, {"date": "2025-04-22", "close": 33.94, "volume": 7230340.0}, {"date": "2025-04-23", "close": 34.38, "volume": 11854840.0}, {"date": "2025-04-24", "close": 36.61, "volume": 11524790.0}, {"date": "2025-04-25", "close": 35.89, "volume": 6978018.0}, {"date": "2025-04-28", "close": 36.04, "volume": 5844637.0}, {"date": "2025-04-29", "close": 36.57, "volume": 5370170.0}, {"date": "2025-04-30", "close": 36.67, "volume": 5606649.0}, {"date": "2025-05-01", "close": 36.81, "volume": 5783613.0}, {"date": "2025-05-02", "close": 38.07, "volume": 6356211.0}, {"date": "2025-05-05", "close": 38.31, "volume": 7925736.0}, {"date": "2025-05-06", "close": 38.81, "volume": 6981170.0}, {"date": "2025-05-07", "close": 39.58, "volume": 6677660.0}, {"date": "2025-05-08", "close": 39.76, "volume": 8006359.0}, {"date": "2025-05-09", "close": 39.79, "volume": 5363744.0}, {"date": "2025-05-12", "close": 42.39, "volume": 7470739.0}, {"date": "2025-05-13", "close": 42.32, "volume": 5162308.0}, {"date": "2025-05-14", "close": 42.42, "volume": 4708869.0}, {"date": "2025-05-15", "close": 42.14, "volume": 4562365.0}, {"date": "2025-05-16", "close": 42.43, "volume": 3979547.0}, {"date": "2025-05-19", "close": 42.31, "volume": 3595674.0}, {"date": "2025-05-20", "close": 40.94, "volume": 5784227.0}, {"date": "2025-05-21", "close": 40.31, "volume": 6230184.0}, {"date": "2025-05-22", "close": 40.09, "volume": 6600913.0}, {"date": "2025-05-23", "close": 39.8, "volume": 4453336.0}, {"date": "2025-05-27", "close": 41.64, "volume": 7044184.0}, {"date": "2025-05-28", "close": 40.61, "volume": 6944025.0}, {"date": "2025-05-29", "close": 41.22, "volume": 7771947.0}, {"date": "2025-05-30", "close": 41.16, "volume": 7920573.0}, {"date": "2025-06-02", "close": 41.11, "volume": 5296282.0}, {"date": "2025-06-03", "close": 42.13, "volume": 6849372.0}, {"date": "2025-06-04", "close": 41.35, "volume": 3916094.0}, {"date": "2025-06-05", "close": 40.26, "volume": 3926194.0}, {"date": "2025-06-06", "close": 40.22, "volume": 4699925.0}, {"date": "2025-06-09", "close": 41.9, "volume": 4704103.0}, {"date": "2025-06-10", "close": 42.49, "volume": 3218964.0}, {"date": "2025-06-11", "close": 41.84, "volume": 2983335.0}, {"date": "2025-06-12", "close": 41.91, "volume": 2885285.0}, {"date": "2025-06-13", "close": 40.33, "volume": 4893747.0}, {"date": "2025-06-16", "close": 42.81, "volume": 6156912.0}, {"date": "2025-06-17", "close": 41.75, "volume": 4156136.0}, {"date": "2025-06-18", "close": 41.78, "volume": 5367976.0}, {"date": "2025-06-20", "close": 41.68, "volume": 6701318.0}, {"date": "2025-06-23", "close": 41.95, "volume": 3227373.0}, {"date": "2025-06-24", "close": 42.63, "volume": 4471110.0}, {"date": "2025-06-25", "close": 42.9, "volume": 3791260.0}, {"date": "2025-06-26", "close": 43.62, "volume": 4379177.0}, {"date": "2025-06-27", "close": 44.12, "volume": 5912186.0}, {"date": "2025-06-30", "close": 43.51, "volume": 5060469.0}, {"date": "2025-07-01", "close": 47.38, "volume": 10764350.0}, {"date": "2025-07-02", "close": 47.85, "volume": 5856363.0}, {"date": "2025-07-03", "close": 48.22, "volume": 2373092.0}, {"date": "2025-07-07", "close": 48.34, "volume": 5285365.0}, {"date": "2025-07-08", "close": 49.11, "volume": 4013943.0}, {"date": "2025-07-09", "close": 49.61, "volume": 3334993.0}, {"date": "2025-07-10", "close": 50.52, "volume": 3145637.0}, {"date": "2025-07-11", "close": 49.81, "volume": 3400952.0}, {"date": "2025-07-14", "close": 50.23, "volume": 2327357.0}, {"date": "2025-07-15", "close": 49.86, "volume": 2371079.0}, {"date": "2025-07-16", "close": 49.12, "volume": 4567978.0}, {"date": "2025-07-17", "close": 48.93, "volume": 8021826.0}, {"date": "2025-07-18", "close": 48.67, "volume": 3706715.0}, {"date": "2025-07-21", "close": 48.27, "volume": 5653805.0}, {"date": "2025-07-22", "close": 48.52, "volume": 4209117.0}, {"date": "2025-07-23", "close": 48.69, "volume": 6858180.0}, {"date": "2025-07-24", "close": 50.79, "volume": 15294440.0}, {"date": "2025-07-25", "close": 52.41, "volume": 6937052.0}, {"date": "2025-07-28", "close": 52.49, "volume": 7655717.0}, {"date": "2025-07-29", "close": 52.34, "volume": 4119384.0}, {"date": "2025-07-30", "close": 52.97, "volume": 4666643.0}, {"date": "2025-07-31", "close": 52.4, "volume": 4007716.0}, {"date": "2025-08-01", "close": 52.26, "volume": 5586272.0}, {"date": "2025-08-04", "close": 52.4, "volume": 3817937.0}, {"date": "2025-08-05", "close": 52.2, "volume": 3240271.0}, {"date": "2025-08-06", "close": 52.72, "volume": 2770233.0}, {"date": "2025-08-07", "close": 53.01, "volume": 2895406.0}, {"date": "2025-08-08", "close": 52.63, "volume": 2608187.0}, {"date": "2025-08-11", "close": 53.02, "volume": 3688957.0}, {"date": "2025-08-12", "close": 53.89, "volume": 5304544.0}, {"date": "2025-08-13", "close": 54.33, "volume": 4584312.0}, {"date": "2025-08-14", "close": 54.12, "volume": 3812620.0}, {"date": "2025-08-15", "close": 53.66, "volume": 3487759.0}, {"date": "2025-08-18", "close": 52.8, "volume": 4643902.0}, {"date": "2025-08-19", "close": 53.6, "volume": 3902490.0}, {"date": "2025-08-20", "close": 53.62, "volume": 3728947.0}, {"date": "2025-08-21", "close": 53.51, "volume": 3451934.0}, {"date": "2025-08-22", "close": 55.05, "volume": 4015111.0}, {"date": "2025-08-25", "close": 56.22, "volume": 4559429.0}, {"date": "2025-08-26", "close": 56.19, "volume": 5484133.0}, {"date": "2025-08-27", "close": 56.7, "volume": 3176697.0}, {"date": "2025-08-28", "close": 57.71, "volume": 3126725.0}, {"date": "2025-08-29", "close": 57.63, "volume": 3245375.0}, {"date": "2025-09-02", "close": 57.01, "volume": 5159749.0}, {"date": "2025-09-03", "close": 55.37, "volume": 5906137.0}, {"date": "2025-09-04", "close": 55.11, "volume": 4841598.0}, {"date": "2025-09-05", "close": 53.7, "volume": 5133778.0}, {"date": "2025-09-08", "close": 53.75, "volume": 6145923.0}, {"date": "2025-09-09", "close": 54.0, "volume": 4732726.0}, {"date": "2025-09-10", "close": 54.5, "volume": 4945790.0}, {"date": "2025-09-11", "close": 54.71, "volume": 5815944.0}, {"date": "2025-09-12", "close": 53.5, "volume": 5880975.0}, {"date": "2025-09-15", "close": 53.09, "volume": 5734994.0}, {"date": "2025-09-16", "close": 51.86, "volume": 6442377.0}, {"date": "2025-09-17", "close": 52.71, "volume": 5051110.0}, {"date": "2025-09-18", "close": 53.21, "volume": 4336191.0}, {"date": "2025-09-19", "close": 53.87, "volume": 15691880.0}, {"date": "2025-09-22", "close": 52.86, "volume": 5920686.0}, {"date": "2025-09-23", "close": 53.07, "volume": 4747192.0}, {"date": "2025-09-24", "close": 52.99, "volume": 3383507.0}, {"date": "2025-09-25", "close": 53.06, "volume": 2735698.0}, {"date": "2025-09-26", "close": 54.01, "volume": 3285899.0}, {"date": "2025-09-29", "close": 55.25, "volume": 4291406.0}, {"date": "2025-09-30", "close": 53.79, "volume": 4110929.0}, {"date": "2025-10-01", "close": 54.77, "volume": 3888274.0}, {"date": "2025-10-02", "close": 55.05, "volume": 3202759.0}, {"date": "2025-10-03", "close": 50.97, "volume": 8163334.0}, {"date": "2025-10-06", "close": 52.27, "volume": 5959313.0}, {"date": "2025-10-07", "close": 51.8, "volume": 3172580.0}, {"date": "2025-10-08", "close": 53.27, "volume": 5252473.0}, {"date": "2025-10-09", "close": 51.86, "volume": 5423632.0}, {"date": "2025-10-10", "close": 49.61, "volume": 6608995.0}, {"date": "2025-10-13", "close": 46.47, "volume": 11891700.0}, {"date": "2025-10-14", "close": 48.04, "volume": 6517573.0}, {"date": "2025-10-15", "close": 49.03, "volume": 4861666.0}, {"date": "2025-10-16", "close": 49.14, "volume": 4497602.0}, {"date": "2025-10-17", "close": 48.54, "volume": 7964444.0}, {"date": "2025-10-20", "close": 49.73, "volume": 7701630.0}, {"date": "2025-10-21", "close": 50.62, "volume": 3815626.0}, {"date": "2025-10-22", "close": 50.62, "volume": 4374414.0}, {"date": "2025-10-23", "close": 56.89, "volume": 13414110.0}, {"date": "2025-10-24", "close": 57.6, "volume": 6124154.0}, {"date": "2025-10-27", "close": 59.44, "volume": 6496252.0}, {"date": "2025-10-28", "close": 58.2, "volume": 4666811.0}, {"date": "2025-10-29", "close": 58.78, "volume": 4544517.0}, {"date": "2025-10-30", "close": 58.95, "volume": 4090036.0}, {"date": "2025-10-31", "close": 59.35, "volume": 4747637.0}, {"date": "2025-11-03", "close": 61.73, "volume": 6580995.0}, {"date": "2025-11-04", "close": 61.28, "volume": 7195501.0}, {"date": "2025-11-05", "close": 62.54, "volume": 4684449.0}, {"date": "2025-11-06", "close": 62.79, "volume": 5280875.0}, {"date": "2025-11-07", "close": 65.21, "volume": 6105564.0}, {"date": "2025-11-10", "close": 66.13, "volume": 5559908.0}, {"date": "2025-11-11", "close": 66.99, "volume": 4714034.0}, {"date": "2025-11-12", "close": 66.65, "volume": 4201004.0}, {"date": "2025-11-13", "close": 65.6, "volume": 10241630.0}, {"date": "2025-11-14", "close": 65.38, "volume": 7243604.0}, {"date": "2025-11-17", "close": 64.88, "volume": 4575767.0}, {"date": "2025-11-18", "close": 64.78, "volume": 5274039.0}, {"date": "2025-11-19", "close": 64.05, "volume": 5769115.0}, {"date": "2025-11-20", "close": 63.48, "volume": 3933548.0}, {"date": "2025-11-21", "close": 64.31, "volume": 5289582.0}, {"date": "2025-11-24", "close": 65.67, "volume": 6652545.0}, {"date": "2025-11-25", "close": 67.63, "volume": 4986639.0}, {"date": "2025-11-26", "close": 68.25, "volume": 3493608.0}, {"date": "2025-11-28", "close": 68.16, "volume": 1390036.0}, {"date": "2025-12-01", "close": 69.49, "volume": 4790096.0}, {"date": "2025-12-02", "close": 68.51, "volume": 6094339.0}, {"date": "2025-12-03", "close": 66.88, "volume": 6380778.0}, {"date": "2025-12-04", "close": 66.4, "volume": 6027963.0}, {"date": "2025-12-05", "close": 66.25, "volume": 4361983.0}, {"date": "2025-12-08", "close": 67.08, "volume": 4117232.0}, {"date": "2025-12-09", "close": 66.43, "volume": 4029779.0}, {"date": "2025-12-10", "close": 66.47, "volume": 3392144.0}, {"date": "2025-12-11", "close": 66.2, "volume": 5107187.0}, {"date": "2025-12-12", "close": 65.24, "volume": 11242280.0}, {"date": "2025-12-15", "close": 66.99, "volume": 8054814.0}, {"date": "2025-12-16", "close": 67.32, "volume": 4667357.0}, {"date": "2025-12-17", "close": 66.49, "volume": 5493055.0}, {"date": "2025-12-18", "close": 66.96, "volume": 4874536.0}, {"date": "2025-12-19", "close": 66.95, "volume": 8524311.0}, {"date": "2025-12-22", "close": 66.91, "volume": 3970351.0}, {"date": "2025-12-23", "close": 66.2, "volume": 3423335.0}, {"date": "2025-12-24", "close": 66.31, "volume": 1557715.0}, {"date": "2025-12-26", "close": 66.2, "volume": 2147071.0}, {"date": "2025-12-29", "close": 65.64, "volume": 4111509.0}, {"date": "2025-12-30", "close": 65.1, "volume": 2993260.0}, {"date": "2025-12-31", "close": 65.09, "volume": 3307296.0}, {"date": "2026-01-02", "close": 65.21, "volume": 3743867.0}, {"date": "2026-01-05", "close": 64.64, "volume": 3828305.0}, {"date": "2026-01-06", "close": 63.78, "volume": 4540741.0}, {"date": "2026-01-07", "close": 61.43, "volume": 8674742.0}, {"date": "2026-01-08", "close": 61.9, "volume": 7655673.0}, {"date": "2026-01-09", "close": 58.95, "volume": 9774828.0}, {"date": "2026-01-12", "close": 59.89, "volume": 8204591.0}, {"date": "2026-01-13", "close": 59.88, "volume": 6050671.0}, {"date": "2026-01-14", "close": 59.9, "volume": 5367905.0}, {"date": "2026-01-15", "close": 60.61, "volume": 6884350.0}, {"date": "2026-01-16", "close": 58.95, "volume": 8026123.0}, {"date": "2026-01-20", "close": 58.54, "volume": 6156881.0}, {"date": "2026-01-21", "close": 59.6, "volume": 9370091.0}, {"date": "2026-01-22", "close": 59.94, "volume": 5236042.0}, {"date": "2026-01-23", "close": 59.95, "volume": 4259614.0}, {"date": "2026-01-26", "close": 60.88, "volume": 6708104.0}, {"date": "2026-01-27", "close": 60.35, "volume": 3745074.0}, {"date": "2026-01-28", "close": 61.26, "volume": 11044740.0}, {"date": "2026-01-29", "close": 52.71, "volume": 18123310.0}, {"date": "2026-01-30", "close": 52.73, "volume": 8627819.0}, {"date": "2026-02-02", "close": 55.64, "volume": 9614554.0}, {"date": "2026-02-03", "close": 56.94, "volume": 7188064.0}, {"date": "2026-02-04", "close": 57.5, "volume": 7315779.0}, {"date": "2026-02-05", "close": 56.94, "volume": 5666636.0}, {"date": "2026-02-06", "close": 57.8, "volume": 5516345.0}, {"date": "2026-02-09", "close": 57.18, "volume": 4678065.0}, {"date": "2026-02-10", "close": 57.02, "volume": 3809718.0}, {"date": "2026-02-11", "close": 57.71, "volume": 4416944.0}, {"date": "2026-02-12", "close": 56.83, "volume": 7014668.0}, {"date": "2026-02-13", "close": 57.15, "volume": 4635685.0}, {"date": "2026-02-17", "close": 57.52, "volume": 4879318.0}, {"date": "2026-02-18", "close": 58.84, "volume": 2790226.0}, {"date": "2026-02-19", "close": 58.09, "volume": 3251680.0}, {"date": "2026-02-20", "close": 58.01, "volume": 2821328.0}, {"date": "2026-02-23", "close": 55.72, "volume": 5578984.0}, {"date": "2026-02-24", "close": 55.05, "volume": 3923272.0}, {"date": "2026-02-25", "close": 55.07, "volume": 5841076.0}, {"date": "2026-02-26", "close": 55.95, "volume": 5596254.0}, {"date": "2026-02-27", "close": 56.72, "volume": 5698810.0}, {"date": "2026-03-02", "close": 56.36, "volume": 5594026.0}, {"date": "2026-03-03", "close": 55.7, "volume": 4100127.0}, {"date": "2026-03-04", "close": 56.07, "volume": 2712058.0}, {"date": "2026-03-05", "close": 55.14, "volume": 3668399.0}, {"date": "2026-03-06", "close": 53.6, "volume": 3745789.0}, {"date": "2026-03-09", "close": 53.91, "volume": 4716377.0}, {"date": "2026-03-10", "close": 54.31, "volume": 3175050.0}, {"date": "2026-03-11", "close": 54.78, "volume": 3307452.0}, {"date": "2026-03-12", "close": 53.68, "volume": 3644890.0}, {"date": "2026-03-13", "close": 53.68, "volume": 2645965.0}, {"date": "2026-03-16", "close": 53.7, "volume": 3484744.0}, {"date": "2026-03-17", "close": 54.15, "volume": 3848875.0}, {"date": "2026-03-18", "close": 53.93, "volume": 4340617.0}, {"date": "2026-03-19", "close": 54.05, "volume": 3351295.0}, {"date": "2026-03-20", "close": 52.93, "volume": 7068104.0}, {"date": "2026-03-23", "close": 54.0, "volume": 4004632.0}, {"date": "2026-03-24", "close": 54.9, "volume": 3247497.0}, {"date": "2026-03-25", "close": 54.17, "volume": 3857148.0}, {"date": "2026-03-26", "close": 52.4, "volume": 3828276.0}, {"date": "2026-03-27", "close": 51.69, "volume": 3503799.0}, {"date": "2026-03-30", "close": 51.62, "volume": 2973034.0}, {"date": "2026-03-31", "close": 53.88, "volume": 3756236.0}, {"date": "2026-04-01", "close": 54.32, "volume": 3068916.0}, {"date": "2026-04-02", "close": 54.34, "volume": 1958624.0}, {"date": "2026-04-06", "close": 54.38, "volume": 2847138.0}, {"date": "2026-04-07", "close": 54.02, "volume": 3441519.0}, {"date": "2026-04-08", "close": 54.6, "volume": 2460611.0}, {"date": "2026-04-09", "close": 54.48, "volume": 3338944.0}, {"date": "2026-04-10", "close": 53.45, "volume": 2937057.0}, {"date": "2026-04-13", "close": 54.84, "volume": 2782503.0}, {"date": "2026-04-14", "close": 55.52, "volume": 2592322.0}, {"date": "2026-04-15", "close": 56.26, "volume": 2835464.0}, {"date": "2026-04-16", "close": 56.71, "volume": 3071866.0}, {"date": "2026-04-17", "close": 57.64, "volume": 4096250.0}, {"date": "2026-04-20", "close": 57.19, "volume": 3766693.0}, {"date": "2026-04-21", "close": 57.54, "volume": 3945016.0}, {"date": "2026-04-22", "close": 56.85, "volume": 5054765.0}, {"date": "2026-04-23", "close": 51.95, "volume": 10291020.0}, {"date": "2026-04-24", "close": 52.81, "volume": 6143932.0}, {"date": "2026-04-27", "close": 54.47, "volume": 6424577.0}, {"date": "2026-04-28", "close": 54.26, "volume": 5417996.0}, {"date": "2026-04-29", "close": 53.72, "volume": 4773815.0}, {"date": "2026-04-30", "close": 54.61, "volume": 5159796.0}, {"date": "2026-05-01", "close": 53.79, "volume": 4946469.0}, {"date": "2026-05-04", "close": 51.86, "volume": 5847841.0}, {"date": "2026-05-05", "close": 52.26, "volume": 5333172.0}, {"date": "2026-05-06", "close": 53.22, "volume": 5905072.0}, {"date": "2026-05-07", "close": 53.78, "volume": 6454127.0}, {"date": "2026-05-08", "close": 53.11, "volume": 6260522.0}, {"date": "2026-05-11", "close": 52.07, "volume": 5316398.0}, {"date": "2026-05-12", "close": 51.7, "volume": 4236819.0}, {"date": "2026-05-13", "close": 51.32, "volume": 3651253.0}, {"date": "2026-05-14", "close": 50.65, "volume": 3854993.0}, {"date": "2026-05-15", "close": 51.16, "volume": 4136549.0}, {"date": "2026-05-18", "close": 50.19, "volume": 3975080.0}, {"date": "2026-05-19", "close": 49.92, "volume": 5103908.0}, {"date": "2026-05-20", "close": 49.62, "volume": 5255919.0}, {"date": "2026-05-21", "close": 49.45, "volume": 4830087.0}, {"date": "2026-05-22", "close": 49.43, "volume": 3827316.0}, {"date": "2026-05-26", "close": 49.75, "volume": 3153768.0}, {"date": "2026-05-27", "close": 51.06, "volume": 3780108.0}, {"date": "2026-05-28", "close": 51.11, "volume": 3292777.0}, {"date": "2026-05-29", "close": 50.57, "volume": 4400209.0}, {"date": "2026-06-01", "close": 53.27, "volume": 5268677.0}, {"date": "2026-06-02", "close": 51.21, "volume": 4266381.0}, {"date": "2026-06-03", "close": 50.86, "volume": 3405564.0}, {"date": "2026-06-04", "close": 50.73, "volume": 2304715.0}, {"date": "2026-06-05", "close": 50.25, "volume": 2363979.0}, {"date": "2026-06-08", "close": 50.79, "volume": 3117242.0}, {"date": "2026-06-09", "close": 51.65, "volume": 3351226.0}, {"date": "2026-06-10", "close": 50.81, "volume": 3278920.0}, {"date": "2026-06-11", "close": 50.61, "volume": 4092139.0}, {"date": "2026-06-12", "close": 50.67, "volume": 3713038.0}, {"date": "2026-06-15", "close": 49.74, "volume": 6615648.0}, {"date": "2026-06-16", "close": 48.94, "volume": 4542988.0}, {"date": "2026-06-17", "close": 48.13, "volume": 4336800.0}, {"date": "2026-06-18", "close": 48.72, "volume": 10950190.0}, {"date": "2026-06-22", "close": 47.8, "volume": 5278224.0}, {"date": "2026-06-23", "close": 47.76, "volume": 5549648.0}, {"date": "2026-06-24", "close": 47.76, "volume": 5232179.0}, {"date": "2026-06-25", "close": 46.28, "volume": 3900650.0}, {"date": "2026-06-26", "close": 47.12, "volume": 6246496.0}, {"date": "2026-06-29", "close": 46.37, "volume": 3726358.0}, {"date": "2026-06-30", "close": 46.19, "volume": 3759187.0}, {"date": "2026-07-01", "close": 46.25, "volume": 4243078.0}, {"date": "2026-07-02", "close": 46.99, "volume": 3766975.0}, {"date": "2026-07-06", "close": 46.58, "volume": 3911224.0}, {"date": "2026-07-07", "close": 46.06, "volume": 3105814.0}, {"date": "2026-07-08", "close": 46.19, "volume": 4517396.0}, {"date": "2026-07-09", "close": 46.45, "volume": 3889827.0}, {"date": "2026-07-10", "close": 46.69, "volume": 3357772.0}, {"date": "2026-07-13", "close": 45.9, "volume": 3198537.0}, {"date": "2026-07-14", "close": 44.78, "volume": 3887858.0}, {"date": "2026-07-15", "close": 44.79, "volume": 4792203.0}, {"date": "2026-07-16", "close": 45.7, "volume": 4613947.0}, {"date": "2026-07-17", "close": 45.36, "volume": 4296079.0}, {"date": "2026-07-20", "close": 45.81, "volume": 4569433.0}, {"date": "2026-07-21", "close": 45.47, "volume": 5184521.0}, {"date": "2026-07-22", "close": 45.25, "volume": 7356947.0}, {"date": "2026-07-23", "close": 46.03, "volume": 10714540.0}, {"date": "2026-07-24", "close": 46.08, "volume": 5991464.0}, {"date": "2026-07-27", "close": 47.76, "volume": 7021012.0}, {"date": "2026-07-28", "close": 48.25, "volume": 6616499.0}, {"date": "2026-07-29", "close": 48.55, "volume": 5080454.0}, {"date": "2026-07-30", "close": 49.87, "volume": 7259562.0}, {"date": "2026-07-31", "close": 48.89, "volume": 5837902.0}, {"date": "2026-08-03", "close": 47.28, "volume": 6282113.0}, {"date": "2026-08-04", "close": 46.02, "volume": 6876057.0}, {"date": "2026-08-05", "close": 45.85, "volume": 7052053.0}, {"date": "2026-08-06", "close": 46.11, "volume": 4648784.0}, {"date": "2026-08-07", "close": 45.77, "volume": 4076359.0}], "refreshing": true}