{"ticker": "NBIS", "overview": {"cik": "1513845", "ticker": "NBIS", "name": "Nebius Group N.V.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "sic": "7370", "announcements": [{"form": "4", "date": "2026-11-02", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000145", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010478", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000141", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-22", "title": "FORM 6-K", "accession": "0001104659-26-117978", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000130", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010270", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000128", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010048", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000120", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "FORM 6-K", "accession": "0001104659-26-112824", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009868", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009522", "price_sensitive": false}]}, "description": "Nebius Group N.V. trades as NBIS on the NASDAQ and is registered in the Netherlands, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 49 insider filings for the company, from March 2026 to October 2026. Across those, 10 insiders disclosed 6 open-market purchases totalling $330.44K against 28 sales totalling $276.01M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 330439.85, "sell_n": 28, "sell_sum": 276014863.8788, "net": -275684424.02879995, "insiders": 10, "first_date": "2026-03-31", "last_date": "2026-10-29"}, "metrics": {"ticker": "NBIS", "has_prices": true, "as_of": "2026-10-29", "last": 171.99, "prev_close": 182.34, "change": -10.349999999999994, "change_pct": -0.0567620927936821, "session_volume": 17700310.0, "vwap_5": 167.10405189721902, "vwap_20": 188.4271458294272, "vwap_60": 213.55671556686636, "vwap_250": 166.2806803847282, "high_52w": 286.69, "low_52w": 73.87, "avg_volume_20": 22498808.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001513845-26-000147", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "John Wilson Boynton IV", "who_key": "Boynton John Wilson IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57632.31, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director sells $58K of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2096831/000151384526000147/0001513845-26-000147-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6647}, {"id": "0001513845-26-000145", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25074.16, "score": 32.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Board insider adds $25K of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000145/0001513845-26-000145-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6647}, {"id": "0001513845-26-000143", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57739.52, "score": 36.6, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "A director backs NBIS with $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000143/0001513845-26-000143-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "0001513845-26-000141", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122437.87, "score": 40.9, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "A director backs NBIS with $122K", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000141/0001513845-26-000141-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001513845-26-000136", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49712.74, "score": 35.8, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "NBIS lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000136/0001513845-26-000136-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "0001513845-26-000134", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25158.52, "score": 32.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director buys $25K of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000134/0001513845-26-000134-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0001513845-26-000130", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50317.04, "score": 35.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director buys $50K of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000130/0001513845-26-000130-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25367}, {"id": "0001513845-26-000132", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "John Wilson Boynton IV", "who_key": "Boynton John Wilson IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1289586.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Boardroom sells $1.3M of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2096831/000151384526000132/0001513845-26-000132-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "0001513845-26-000128", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Marc Boroditsky", "who_key": "Boroditsky Marc", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1478610.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Top exec sells $1.5M of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1779922/000151384526000128/0001513845-26-000128-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001513845-26-000110", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Matthew Robert Weigand", "who_key": "Weigand Matthew Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083213/000151384526000110/0001513845-26-000110-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000108", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Charles E. Ryan", "who_key": "Ryan Charles E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704816/000151384526000108/0001513845-26-000108-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000106", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000106/0001513845-26-000106-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000104", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Kira Radinsky", "who_key": "Radinsky Kira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080134/000151384526000104/0001513845-26-000104-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000102", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Elena Bunina", "who_key": "Bunina Elena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2093234/000151384526000102/0001513845-26-000102-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000100", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Ophir Nave", "who_key": "Nave Ophir", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060551/000151384526000100/0001513845-26-000100-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000098", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arkadiy Volozh", "who_key": "Volozh Arkadiy", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "CEO files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060780/000151384526000098/0001513845-26-000098-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000096", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "John Wilson Boynton IV", "who_key": "Boynton John Wilson IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096831/000151384526000096/0001513845-26-000096-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000094", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Sanchez Maria del Dado Alonso", "who_key": "Alonso Sanchez Maria del Dado", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 92120.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "CFO takes $92K off the table in NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2091046/000151384526000094/0001513845-26-000094-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001513845-26-000092", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Charles E. Ryan", "who_key": "Ryan Charles E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13276633.01, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Boardroom sells $13.3M of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1704816/000151384526000092/0001513845-26-000092-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001513845-26-000090", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "John Wilson Boynton IV", "who_key": "Boynton John Wilson IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1435146.92, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Big sell in NBIS \u2014 A board member offloads $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/2096831/000151384526000090/0001513845-26-000090-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000886982-26-000308", "src": "13DG", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "GOLDMAN SACHS GROUP INC moves to a 10.5% passive stake in NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000308-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001513845-26-000086", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Yael Almog", "who_key": "Almog Yael", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1700120.88, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Insider files routine paperwork on NBIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000086/0001513845-26-000086-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "13DG-0001045810-26-000062", "src": "13DG", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Nvidia Corp", "who_key": "NVIDIA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "NVIDIA CORP crosses 5% of NBIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/0001045810-26-000062-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0001513845-26-000084", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "John Wilson Boynton IV", "who_key": "Boynton John Wilson IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1370744.46, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "A board member cashes out $1.4M of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000084/0001513845-26-000084-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159287}, {"id": "0001513845-26-000076", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Andrey Korolenko", "who_key": "Korolenko Andrey", "role": "Chief Infrastructure Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7974926.949999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "C-suite trims NBIS: $8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000076/0001513845-26-000076-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}, {"id": "0001513845-26-000078", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Danila Shtan", "who_key": "Shtan Danila", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3987816.65, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "A top exec cashes out $4M of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000078/0001513845-26-000078-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}, {"id": "0001513845-26-000080", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arkadiy Volozh", "who_key": "Volozh Arkadiy", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10978327.15, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "CEO sells $11M of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000080/0001513845-26-000080-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}, {"id": "13F-886982-0000886982-26-000519-N97284108", "src": "13F", "ticker": "NBIS", "cik": "", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 9113013664.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Nebius Group N.V. \u2014 now $9.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000886982-26-000305", "src": "13DG", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "GOLDMAN SACHS GROUP INC takes a 7.2% passive stake in NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000305-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001513845-26-000074", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "John Wilson Boynton IV", "who_key": "Boynton John Wilson IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1472093.1800000002, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "A board member cashes out $1.5M of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000074/0001513845-26-000074-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}], "recent_buys": [{"id": "0001513845-26-000145", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25074.16, "score": 32.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Board insider adds $25K of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000145/0001513845-26-000145-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6647}, {"id": "0001513845-26-000143", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57739.52, "score": 36.6, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "A director backs NBIS with $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000143/0001513845-26-000143-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "0001513845-26-000141", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122437.87, "score": 40.9, "price_sensitive": true, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "A director backs NBIS with $122K", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000141/0001513845-26-000141-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001513845-26-000136", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49712.74, "score": 35.8, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "NBIS lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000136/0001513845-26-000136-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "0001513845-26-000134", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25158.52, "score": 32.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director buys $25K of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000134/0001513845-26-000134-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0001513845-26-000130", "src": "INSIDERS", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Arne Grimme", "who_key": "Grimme Arne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50317.04, "score": 35.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Director buys $50K of NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2091395/000151384526000130/0001513845-26-000130-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25367}], "institutional": [{"id": "13DG-0000886982-26-000305", "src": "13DG", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "GOLDMAN SACHS GROUP INC takes a 7.2% passive stake in NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000305-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000886982-26-000308", "src": "13DG", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "GOLDMAN SACHS GROUP INC moves to a 10.5% passive stake in NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000308-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0001045810-26-000062", "src": "13DG", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Nvidia Corp", "who_key": "NVIDIA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "NVIDIA CORP crosses 5% of NBIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/0001045810-26-000062-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "13F-886982-0000886982-26-000519-N97284108", "src": "13F", "ticker": "NBIS", "cik": "", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 9113013664.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Nebius Group N.V. \u2014 now $9.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000935836-26-000303", "src": "13DG", "ticker": "NBIS", "cik": "1513845", "company": "Nebius Group N.V.", "company_raw": "Nebius Group N.V.", "who": "Nebius Group N.V.", "who_key": "Nebius Group N.V.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Netherlands", "headline": "Nebius Group N.V. takes a 5.6% passive stake in NBIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/0000935836-26-000303-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241367}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nebius Group N.V. - Class A Ordinary Shares", "new_value": "Nebius Group N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001513845", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001513845", "applied": 1, "detected_at": "2026-10-26T09:57:04.432112"}]}, "key_people": [{"who": "Andrey Korolenko", "who_key": "Korolenko Andrey", "role": "Chief Infrastructure Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 217366396.8118, "net": -217366396.8118, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7974926.949999999, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000076/0001513845-26-000076-index.htm"}, {"action": "SELL", "amount": 101620000.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000061/0001513845-26-000061-index.htm"}, {"action": "SELL", "amount": 101620000.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000062/0001513845-26-000062-index.htm"}, {"action": "SELL", "amount": 3486904.6714, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000047/0001513845-26-000047-index.htm"}, {"action": "SELL", "amount": 2664565.1904, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000041/0001513845-26-000041-index.htm"}], "latest": {"action": "SELL", "amount": 7974926.949999999, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000076/0001513845-26-000076-index.htm"}}, {"who": "Arkadiy Volozh", "who_key": "Volozh Arkadiy", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14438599.1912, "net": -14438599.1912, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10978327.15, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000080/0001513845-26-000080-index.htm"}, {"action": "SELL", "amount": 3460272.0412, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000045/0001513845-26-000045-index.htm"}], "latest": {"action": "SELL", "amount": 10978327.15, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000080/0001513845-26-000080-index.htm"}}, {"who": "Charles E. Ryan", "who_key": "Ryan Charles E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13276633.01, "net": -13276633.01, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13276633.01, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704816/000151384526000092/0001513845-26-000092-index.htm"}], "latest": {"action": "SELL", "amount": 13276633.01, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704816/000151384526000092/0001513845-26-000092-index.htm"}}, {"who": "Danila Shtan", "who_key": "Shtan Danila", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9066645.8244, "net": -9066645.8244, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3987816.65, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000078/0001513845-26-000078-index.htm"}, {"action": "SELL", "amount": 3746447.8038, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000072/0001513845-26-000072-index.htm"}, {"action": "SELL", "amount": 1332381.3706, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000043/0001513845-26-000043-index.htm"}], "latest": {"action": "SELL", "amount": 3987816.65, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000078/0001513845-26-000078-index.htm"}}, {"who": "Elena Bunina", "who_key": "Bunina Elena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8261325.0, "net": -8261325.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2253640.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000057/0001513845-26-000057-index.htm"}, {"action": "SELL", "amount": 2000050.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000055/0001513845-26-000055-index.htm"}, {"action": "SELL", "amount": 999940.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000053/0001513845-26-000053-index.htm"}, {"action": "SELL", "amount": 3007695.0, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000049/0001513845-26-000049-index.htm"}], "latest": {"action": "SELL", "amount": 2253640.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000057/0001513845-26-000057-index.htm"}}, {"who": "Marc Boroditsky", "who_key": "Boroditsky Marc", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6154368.3552, "net": -6154368.3552, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1478610.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779922/000151384526000128/0001513845-26-000128-index.htm"}, {"action": "SELL", "amount": 2976333.3552, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000070/0001513845-26-000070-index.htm"}, {"action": "SELL", "amount": 978975.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000064/0001513845-26-000064-index.htm"}, {"action": "SELL", "amount": 720450.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000051/0001513845-26-000051-index.htm"}], "latest": {"action": "SELL", "amount": 1478610.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779922/000151384526000128/0001513845-26-000128-index.htm"}}, {"who": "John Wilson Boynton IV", "who_key": "Boynton John Wilson IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5625202.87, "net": -5625202.87, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57632.31, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096831/000151384526000147/0001513845-26-000147-index.htm"}, {"action": "SELL", "amount": 1289586.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096831/000151384526000132/0001513845-26-000132-index.htm"}, {"action": "SELL", "amount": 1435146.92, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096831/000151384526000090/0001513845-26-000090-index.htm"}, {"action": "SELL", "amount": 1370744.46, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000084/0001513845-26-000084-index.htm"}, {"action": "SELL", "amount": 1472093.1800000002, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000074/0001513845-26-000074-index.htm"}], "latest": {"action": "SELL", "amount": 57632.31, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096831/000151384526000147/0001513845-26-000147-index.htm"}}, {"who": "Boaz Tal", "who_key": "Tal Boaz", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1316786.7144, "net": -1316786.7144, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1016904.6, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000066/0001513845-26-000066-index.htm"}, {"action": "SELL", "amount": 299882.1144, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000039/0001513845-26-000039-index.htm"}], "latest": {"action": "SELL", "amount": 1016904.6, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513845/000151384526000066/0001513845-26-000066-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -14711779.93}, {"date": "2026-09-01", "net": -92120.0}, {"date": "2026-10-12", "net": -1478610.0}, {"date": "2026-10-15", "net": -1289586.0}, {"date": "2026-10-16", "net": 50317.04}, {"date": "2026-10-19", "net": 25158.52}, {"date": "2026-10-21", "net": 49712.74}, {"date": "2026-10-26", "net": 122437.87}, {"date": "2026-10-28", "net": 57739.52}, {"date": "2026-10-29", "net": -32558.149999999998}], "announcements": [{"form": "4", "date": "2026-11-02", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000145", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010478", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000141", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-22", "title": "FORM 6-K", "accession": "0001104659-26-117978", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000130", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010270", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000128", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010048", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000120", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "FORM 6-K", "accession": "0001104659-26-112824", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009868", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001513845-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009522", "price_sensitive": false}], "performance": {"ticker": "NBIS", "has_prices": true, "summary": {"n": 8, "avg": 0.07555781985408291, "win_rate": 0.625, "best": 0.8641881638846738, "worst": -0.3772314154325235, "as_of": "2026-10-29"}, "buys": [{"who": "Grimme Arne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25074.16, "date": "2026-10-29", "score": 32.3, "ref_price": 171.99, "return": 0.0}, {"who": "Grimme Arne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57739.52, "date": "2026-10-28", "score": 36.6, "ref_price": 182.34, "return": -0.0567620927936821}, {"who": "Grimme Arne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122437.87, "date": "2026-10-26", "score": 40.9, "ref_price": 153.27, "return": 0.12213740458015265}, {"who": "Grimme Arne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49712.74, "date": "2026-10-21", "score": 35.8, "ref_price": 171.57, "return": 0.0024479804161567638}, {"who": "Grimme Arne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25158.52, "date": "2026-10-19", "score": 32.4, "ref_price": 170.24, "return": 0.010279605263157894}, {"who": "Grimme Arne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50317.04, "date": "2026-10-16", "score": 35.9, "ref_price": 165.47, "return": 0.039402912914727806}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 9113013664.0, "date": "2026-06-30", "score": 0.0, "ref_price": 276.17, "return": -0.3772314154325235}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 92.26, "return": 0.8641881638846738}]}, "price_series": [{"date": "2016-10-31", "close": 19.69, "volume": 1873330.0}, {"date": "2016-11-01", "close": 19.52, "volume": 2472843.0}, {"date": "2016-11-02", "close": 18.69, "volume": 2102366.0}, {"date": "2016-11-03", "close": 18.5, "volume": 1911095.0}, {"date": "2016-11-04", "close": 18.32, "volume": 2229328.0}, {"date": "2016-11-07", "close": 18.65, "volume": 1476666.0}, {"date": "2016-11-08", "close": 18.74, "volume": 2209400.0}, {"date": "2016-11-09", "close": 20.03, "volume": 6812136.0}, {"date": "2016-11-10", "close": 19.2, "volume": 3813453.0}, {"date": "2016-11-11", "close": 18.71, "volume": 2938961.0}, {"date": "2016-11-14", "close": 17.81, "volume": 3483999.0}, {"date": "2016-11-15", "close": 18.27, "volume": 4305638.0}, {"date": "2016-11-16", "close": 17.61, "volume": 3311618.0}, {"date": "2016-11-17", "close": 17.96, "volume": 2783523.0}, {"date": "2016-11-18", "close": 18.47, "volume": 2173499.0}, {"date": "2016-11-21", "close": 18.6, "volume": 2750787.0}, {"date": "2016-11-22", "close": 18.95, "volume": 3074069.0}, {"date": "2016-11-23", "close": 19.03, "volume": 3175277.0}, {"date": "2016-11-25", "close": 18.63, "volume": 1296621.0}, {"date": "2016-11-28", "close": 18.48, "volume": 1724345.0}, {"date": "2016-11-29", "close": 18.46, "volume": 1713687.0}, {"date": "2016-11-30", "close": 19.01, "volume": 3396223.0}, {"date": "2016-12-01", "close": 18.61, "volume": 2533617.0}, {"date": "2016-12-02", "close": 18.42, "volume": 1892197.0}, {"date": "2016-12-05", "close": 19.22, "volume": 2042892.0}, {"date": "2016-12-06", "close": 19.24, "volume": 2448083.0}, {"date": "2016-12-07", "close": 19.68, "volume": 1539451.0}, {"date": "2016-12-08", "close": 19.95, "volume": 1332917.0}, {"date": "2016-12-09", "close": 19.86, "volume": 1223010.0}, {"date": "2016-12-12", "close": 20.29, "volume": 3547179.0}, {"date": "2016-12-13", "close": 21.06, "volume": 3664207.0}, {"date": "2016-12-14", "close": 20.78, "volume": 2646409.0}, {"date": "2016-12-15", "close": 20.58, "volume": 2618961.0}, {"date": "2016-12-16", "close": 20.25, "volume": 1696403.0}, {"date": "2016-12-19", "close": 19.96, "volume": 1060108.0}, {"date": "2016-12-20", "close": 20.89, "volume": 1773734.0}, {"date": "2016-12-21", "close": 20.29, "volume": 2301169.0}, {"date": "2016-12-22", "close": 20.5, "volume": 1511496.0}, {"date": "2016-12-23", "close": 20.39, "volume": 1074929.0}, {"date": "2016-12-27", "close": 20.37, "volume": 1264484.0}, {"date": "2016-12-28", "close": 20.23, "volume": 936071.0}, {"date": "2016-12-29", "close": 20.35, "volume": 1250294.0}, {"date": "2016-12-30", "close": 20.13, "volume": 773764.0}, {"date": "2017-01-03", "close": 20.43, "volume": 1597146.0}, {"date": "2017-01-04", "close": 20.44, "volume": 2445543.0}, {"date": "2017-01-05", "close": 21.88, "volume": 3997608.0}, {"date": "2017-01-06", "close": 21.84, "volume": 1691489.0}, {"date": "2017-01-09", "close": 21.95, "volume": 1614755.0}, {"date": "2017-01-10", "close": 21.57, "volume": 1489456.0}, {"date": "2017-01-11", "close": 21.49, "volume": 1307405.0}, {"date": "2017-01-12", "close": 21.31, "volume": 1570056.0}, {"date": "2017-01-13", "close": 21.5, "volume": 1563617.0}, {"date": "2017-01-17", "close": 21.92, "volume": 1463089.0}, {"date": "2017-01-18", "close": 21.96, "volume": 1662862.0}, {"date": "2017-01-19", "close": 22.03, "volume": 1707422.0}, {"date": "2017-01-20", "close": 21.87, "volume": 1036421.0}, {"date": "2017-01-23", "close": 22.09, "volume": 1286386.0}, {"date": "2017-01-24", "close": 23.19, "volume": 3780812.0}, {"date": "2017-01-25", "close": 23.7, "volume": 2478487.0}, {"date": "2017-01-26", "close": 23.28, "volume": 2004146.0}, {"date": "2017-01-27", "close": 23.63, "volume": 1456399.0}, {"date": "2017-01-30", "close": 23.1, "volume": 1449793.0}, {"date": "2017-01-31", "close": 23.14, "volume": 1633693.0}, {"date": "2017-02-01", "close": 23.36, "volume": 2117867.0}, {"date": "2017-02-02", "close": 23.33, "volume": 3329612.0}, {"date": "2017-02-03", "close": 23.08, "volume": 2518780.0}, {"date": "2017-02-06", "close": 23.01, "volume": 1232795.0}, {"date": "2017-02-07", "close": 23.15, "volume": 1236001.0}, {"date": "2017-02-08", "close": 23.05, "volume": 1664602.0}, {"date": "2017-02-09", "close": 22.96, "volume": 1357769.0}, {"date": "2017-02-10", "close": 23.12, "volume": 1771664.0}, {"date": "2017-02-13", "close": 22.97, "volume": 1057823.0}, {"date": "2017-02-14", "close": 22.69, "volume": 3313338.0}, {"date": "2017-02-15", "close": 23.14, "volume": 3091003.0}, {"date": "2017-02-16", "close": 24.49, "volume": 6132985.0}, {"date": "2017-02-17", "close": 24.66, "volume": 3294369.0}, {"date": "2017-02-21", "close": 24.34, "volume": 3271075.0}, {"date": "2017-02-22", "close": 24.17, "volume": 2720989.0}, {"date": "2017-02-23", "close": 23.74, "volume": 1640466.0}, {"date": "2017-02-24", "close": 23.58, "volume": 1688631.0}, {"date": "2017-02-27", "close": 23.18, "volume": 1591887.0}, {"date": "2017-02-28", "close": 22.5, "volume": 2347573.0}, {"date": "2017-03-01", "close": 23.35, "volume": 3943667.0}, {"date": "2017-03-02", "close": 23.23, "volume": 4444328.0}, {"date": "2017-03-03", "close": 23.57, "volume": 2490307.0}, {"date": "2017-03-06", "close": 23.57, "volume": 1589286.0}, {"date": "2017-03-07", "close": 23.49, "volume": 1248607.0}, {"date": "2017-03-08", "close": 23.43, "volume": 1237080.0}, {"date": "2017-03-09", "close": 22.85, "volume": 2787608.0}, {"date": "2017-03-10", "close": 23.03, "volume": 2678794.0}, {"date": "2017-03-13", "close": 23.24, "volume": 2063423.0}, {"date": "2017-03-14", "close": 22.8, "volume": 1536800.0}, {"date": "2017-03-15", "close": 22.94, "volume": 2377805.0}, {"date": "2017-03-16", "close": 23.74, "volume": 1583125.0}, {"date": "2017-03-17", "close": 23.62, "volume": 1767960.0}, {"date": "2017-03-20", "close": 23.48, "volume": 939265.0}, {"date": "2017-03-21", "close": 22.18, "volume": 2989825.0}, {"date": "2017-03-22", "close": 22.42, "volume": 1721627.0}, {"date": "2017-03-23", "close": 22.24, "volume": 1603770.0}, {"date": "2017-03-24", "close": 22.41, "volume": 1088388.0}, {"date": "2017-03-27", "close": 22.17, "volume": 1633165.0}, {"date": "2017-03-28", "close": 22.43, "volume": 1036849.0}, {"date": "2017-03-29", "close": 22.24, "volume": 1443369.0}, {"date": "2017-03-30", "close": 22.06, "volume": 1300509.0}, {"date": "2017-03-31", "close": 21.93, "volume": 1126447.0}, {"date": "2017-04-03", "close": 22.13, "volume": 1332195.0}, {"date": "2017-04-04", "close": 22.14, "volume": 1041024.0}, {"date": "2017-04-05", "close": 22.61, "volume": 2013838.0}, {"date": "2017-04-06", "close": 22.9, "volume": 1468626.0}, {"date": "2017-04-07", "close": 21.82, "volume": 4936144.0}, {"date": "2017-04-10", "close": 21.67, "volume": 2371951.0}, {"date": "2017-04-11", "close": 22.33, "volume": 2333622.0}, {"date": "2017-04-12", "close": 22.78, "volume": 2449944.0}, {"date": "2017-04-13", "close": 22.75, "volume": 1625469.0}, {"date": "2017-04-17", "close": 24.27, "volume": 7311332.0}, {"date": "2017-04-18", "close": 24.01, "volume": 3789272.0}, {"date": "2017-04-19", "close": 23.32, "volume": 2630859.0}, {"date": "2017-04-20", "close": 23.31, "volume": 2022972.0}, {"date": "2017-04-21", "close": 23.08, "volume": 1614105.0}, {"date": "2017-04-24", "close": 23.38, "volume": 1993824.0}, {"date": "2017-04-25", "close": 23.92, "volume": 3169907.0}, {"date": "2017-04-26", "close": 24.86, "volume": 4909114.0}, {"date": "2017-04-27", "close": 27.4, "volume": 8546477.0}, {"date": "2017-04-28", "close": 27.26, "volume": 3772275.0}, {"date": "2017-05-01", "close": 27.76, "volume": 2160302.0}, {"date": "2017-05-02", "close": 26.79, "volume": 3727128.0}, {"date": "2017-05-03", "close": 27.21, "volume": 2553786.0}, {"date": "2017-05-04", "close": 26.84, "volume": 2938183.0}, {"date": "2017-05-05", "close": 27.44, "volume": 1716944.0}, {"date": "2017-05-08", "close": 27.66, "volume": 1671776.0}, {"date": "2017-05-09", "close": 27.38, "volume": 972517.0}, {"date": "2017-05-10", "close": 27.51, "volume": 1478936.0}, {"date": "2017-05-11", "close": 27.65, "volume": 1983850.0}, {"date": "2017-05-12", "close": 28.06, "volume": 2032215.0}, {"date": "2017-05-15", "close": 28.9, "volume": 2179195.0}, {"date": "2017-05-16", "close": 28.99, "volume": 2422253.0}, {"date": "2017-05-17", "close": 27.58, "volume": 2526426.0}, {"date": "2017-05-18", "close": 27.77, "volume": 1869973.0}, {"date": "2017-05-19", "close": 28.51, "volume": 2269009.0}, {"date": "2017-05-22", "close": 28.63, "volume": 980247.0}, {"date": "2017-05-23", "close": 28.47, "volume": 700796.0}, {"date": "2017-05-24", "close": 28.47, "volume": 1206496.0}, {"date": "2017-05-25", "close": 27.82, "volume": 1745232.0}, {"date": "2017-05-26", "close": 27.66, "volume": 1833360.0}, {"date": "2017-05-30", "close": 27.19, "volume": 1514874.0}, {"date": "2017-05-31", "close": 26.48, "volume": 1736479.0}, {"date": "2017-06-01", "close": 27.09, "volume": 2109059.0}, {"date": "2017-06-02", "close": 26.32, "volume": 2235067.0}, {"date": "2017-06-05", "close": 27.17, "volume": 1526951.0}, {"date": "2017-06-06", "close": 26.86, "volume": 985110.0}, {"date": "2017-06-07", "close": 26.74, "volume": 1104129.0}, {"date": "2017-06-08", "close": 26.75, "volume": 1202929.0}, {"date": "2017-06-09", "close": 26.25, "volume": 1891379.0}, {"date": "2017-06-12", "close": 25.94, "volume": 1222228.0}, {"date": "2017-06-13", "close": 26.28, "volume": 1253029.0}, {"date": "2017-06-14", "close": 25.74, "volume": 2258625.0}, {"date": "2017-06-15", "close": 25.77, "volume": 3010425.0}, {"date": "2017-06-16", "close": 25.57, "volume": 3398627.0}, {"date": "2017-06-19", "close": 26.6, "volume": 2443393.0}, {"date": "2017-06-20", "close": 26.25, "volume": 1400247.0}, {"date": "2017-06-21", "close": 26.78, "volume": 1640326.0}, {"date": "2017-06-22", "close": 26.93, "volume": 2203349.0}, {"date": "2017-06-23", "close": 27.55, "volume": 1951234.0}, {"date": "2017-06-26", "close": 27.17, "volume": 2248126.0}, {"date": "2017-06-27", "close": 26.88, "volume": 2639980.0}, {"date": "2017-06-28", "close": 27.62, "volume": 2464796.0}, {"date": "2017-06-29", "close": 26.63, "volume": 2202892.0}, {"date": "2017-06-30", "close": 26.24, "volume": 2578065.0}, {"date": "2017-07-03", "close": 26.13, "volume": 551843.0}, {"date": "2017-07-05", "close": 25.97, "volume": 1351194.0}, {"date": "2017-07-06", "close": 26.04, "volume": 1390797.0}, {"date": "2017-07-07", "close": 26.25, "volume": 1276738.0}, {"date": "2017-07-10", "close": 26.51, "volume": 2530799.0}, {"date": "2017-07-11", "close": 26.5, "volume": 1498965.0}, {"date": "2017-07-12", "close": 27.33, "volume": 2560452.0}, {"date": "2017-07-13", "close": 31.68, "volume": 23961480.0}, {"date": "2017-07-14", "close": 31.62, "volume": 4982687.0}, {"date": "2017-07-17", "close": 31.34, "volume": 2517492.0}, {"date": "2017-07-18", "close": 31.55, "volume": 2921976.0}, {"date": "2017-07-19", "close": 31.1, "volume": 2347504.0}, {"date": "2017-07-20", "close": 31.36, "volume": 2718202.0}, {"date": "2017-07-21", "close": 31.41, "volume": 2220443.0}, {"date": "2017-07-24", "close": 31.84, "volume": 3511845.0}, {"date": "2017-07-25", "close": 31.74, "volume": 3403255.0}, {"date": "2017-07-26", "close": 31.84, "volume": 5530067.0}, {"date": "2017-07-27", "close": 30.76, "volume": 4352911.0}, {"date": "2017-07-28", "close": 29.53, "volume": 6868925.0}, {"date": "2017-07-31", "close": 28.98, "volume": 4062943.0}, {"date": "2017-08-01", "close": 28.98, "volume": 3446367.0}, {"date": "2017-08-02", "close": 28.36, "volume": 2890281.0}, {"date": "2017-08-03", "close": 29.16, "volume": 4643630.0}, {"date": "2017-08-04", "close": 29.61, "volume": 4030197.0}, {"date": "2017-08-07", "close": 29.96, "volume": 2088349.0}, {"date": "2017-08-08", "close": 29.84, "volume": 1960771.0}, {"date": "2017-08-09", "close": 30.69, "volume": 4205411.0}, {"date": "2017-08-10", "close": 29.28, "volume": 2493744.0}, {"date": "2017-08-11", "close": 29.05, "volume": 2507784.0}, {"date": "2017-08-14", "close": 29.73, "volume": 1549452.0}, {"date": "2017-08-15", "close": 30.25, "volume": 1599348.0}, {"date": "2017-08-16", "close": 30.95, "volume": 2515444.0}, {"date": "2017-08-17", "close": 30.34, "volume": 2145401.0}, {"date": "2017-08-18", "close": 29.81, "volume": 1891824.0}, {"date": "2017-08-21", "close": 29.72, "volume": 1210218.0}, {"date": "2017-08-22", "close": 30.08, "volume": 2377559.0}, {"date": "2017-08-23", "close": 29.94, "volume": 2317550.0}, {"date": "2017-08-24", "close": 29.88, "volume": 1300038.0}, {"date": "2017-08-25", "close": 29.75, "volume": 1556318.0}, {"date": "2017-08-28", "close": 29.47, "volume": 987795.0}, {"date": "2017-08-29", "close": 29.49, "volume": 2235176.0}, {"date": "2017-08-30", "close": 29.85, "volume": 3910855.0}, {"date": "2017-08-31", "close": 30.01, "volume": 4852648.0}, {"date": "2017-09-01", "close": 32.21, "volume": 7718767.0}, {"date": "2017-09-05", "close": 32.35, "volume": 4757532.0}, {"date": "2017-09-06", "close": 32.1, "volume": 3723054.0}, {"date": "2017-09-07", "close": 33.01, "volume": 4861036.0}, {"date": "2017-09-08", "close": 31.87, "volume": 2422870.0}, {"date": "2017-09-11", "close": 33.11, "volume": 3582926.0}, {"date": "2017-09-12", "close": 33.08, "volume": 2210072.0}, {"date": "2017-09-13", "close": 32.44, "volume": 1845143.0}, {"date": "2017-09-14", "close": 32.2, "volume": 1897370.0}, {"date": "2017-09-15", "close": 32.64, "volume": 4729758.0}, {"date": "2017-09-18", "close": 32.32, "volume": 1510225.0}, {"date": "2017-09-19", "close": 32.24, "volume": 2359881.0}, {"date": "2017-09-20", "close": 32.03, "volume": 1342679.0}, {"date": "2017-09-21", "close": 32.63, "volume": 2234307.0}, {"date": "2017-09-22", "close": 33.2, "volume": 3799986.0}, {"date": "2017-09-25", "close": 32.49, "volume": 3367671.0}, {"date": "2017-09-26", "close": 31.71, "volume": 2210358.0}, {"date": "2017-09-27", "close": 32.34, "volume": 2227208.0}, {"date": "2017-09-28", "close": 32.37, "volume": 1706151.0}, {"date": "2017-09-29", "close": 32.95, "volume": 2345310.0}, {"date": "2017-10-02", "close": 32.96, "volume": 1470868.0}, {"date": "2017-10-03", "close": 34.18, "volume": 2674496.0}, {"date": "2017-10-04", "close": 33.43, "volume": 967031.0}, {"date": "2017-10-05", "close": 33.76, "volume": 1176018.0}, {"date": "2017-10-06", "close": 32.51, "volume": 2844280.0}, {"date": "2017-10-09", "close": 32.47, "volume": 1581153.0}, {"date": "2017-10-10", "close": 31.71, "volume": 2950127.0}, {"date": "2017-10-11", "close": 31.83, "volume": 2153852.0}, {"date": "2017-10-12", "close": 32.34, "volume": 1932977.0}, {"date": "2017-10-13", "close": 32.44, "volume": 1882551.0}, {"date": "2017-10-16", "close": 31.89, "volume": 1814194.0}, {"date": "2017-10-17", "close": 31.75, "volume": 1306650.0}, {"date": "2017-10-18", "close": 32.32, "volume": 1768358.0}, {"date": "2017-10-19", "close": 31.64, "volume": 1710219.0}, {"date": "2017-10-20", "close": 31.16, "volume": 3166742.0}, {"date": "2017-10-23", "close": 30.77, "volume": 3129657.0}, {"date": "2017-10-24", "close": 32.82, "volume": 6444356.0}, {"date": "2017-10-25", "close": 32.01, "volume": 2917942.0}, {"date": "2017-10-26", "close": 32.68, "volume": 2093992.0}, {"date": "2017-10-27", "close": 32.38, "volume": 3538571.0}, {"date": "2017-10-30", "close": 33.1, "volume": 3295066.0}, {"date": "2017-10-31", "close": 33.83, "volume": 2592074.0}, {"date": "2017-11-01", "close": 34.03, "volume": 2412358.0}, {"date": "2017-11-02", "close": 33.44, "volume": 2863880.0}, {"date": "2017-11-03", "close": 33.01, "volume": 2020557.0}, {"date": "2017-11-06", "close": 33.55, "volume": 1644639.0}, {"date": "2017-11-07", "close": 32.58, "volume": 3079475.0}, {"date": "2017-11-08", "close": 32.72, "volume": 1958500.0}, {"date": "2017-11-09", "close": 31.92, "volume": 3302493.0}, {"date": "2017-11-10", "close": 30.99, "volume": 3913934.0}, {"date": "2017-11-13", "close": 31.62, "volume": 3383133.0}, {"date": "2017-11-14", "close": 31.25, "volume": 2445348.0}, {"date": "2017-11-15", "close": 31.24, "volume": 2059355.0}, {"date": "2017-11-16", "close": 32.4, "volume": 2667884.0}, {"date": "2017-11-17", "close": 33.19, "volume": 3956720.0}, {"date": "2017-11-20", "close": 33.71, "volume": 4856277.0}, {"date": "2017-11-21", "close": 34.28, "volume": 4389516.0}, {"date": "2017-11-22", "close": 33.9, "volume": 2425919.0}, {"date": "2017-11-24", "close": 35.0, "volume": 2958312.0}, {"date": "2017-11-27", "close": 34.43, "volume": 2555808.0}, {"date": "2017-11-28", "close": 34.49, "volume": 2561972.0}, {"date": "2017-11-29", "close": 32.95, "volume": 5362996.0}, {"date": "2017-11-30", "close": 33.11, "volume": 2519641.0}, {"date": "2017-12-01", "close": 32.53, "volume": 3437331.0}, {"date": "2017-12-04", "close": 32.03, "volume": 3801397.0}, {"date": "2017-12-05", "close": 32.37, "volume": 2795908.0}, {"date": "2017-12-06", "close": 32.62, "volume": 2428118.0}, {"date": "2017-12-07", "close": 33.02, "volume": 1495999.0}, {"date": "2017-12-08", "close": 32.89, "volume": 1219597.0}, {"date": "2017-12-11", "close": 33.29, "volume": 2018218.0}, {"date": "2017-12-12", "close": 32.89, "volume": 1737593.0}, {"date": "2017-12-13", "close": 32.72, "volume": 1281501.0}, {"date": "2017-12-14", "close": 32.05, "volume": 1893751.0}, {"date": "2017-12-15", "close": 32.05, "volume": 1793495.0}, {"date": "2017-12-18", "close": 32.32, "volume": 2434700.0}, {"date": "2017-12-19", "close": 32.26, "volume": 1392658.0}, {"date": "2017-12-20", "close": 32.01, "volume": 1783393.0}, {"date": "2017-12-21", "close": 31.44, "volume": 1975182.0}, {"date": "2017-12-22", "close": 31.66, "volume": 2845621.0}, {"date": "2017-12-26", "close": 32.2, "volume": 1735722.0}, {"date": "2017-12-27", "close": 32.45, "volume": 1992618.0}, {"date": "2017-12-28", "close": 32.56, "volume": 1303617.0}, {"date": "2017-12-29", "close": 32.75, "volume": 1587790.0}, {"date": "2018-01-02", "close": 33.64, "volume": 2086967.0}, {"date": "2018-01-03", "close": 34.16, "volume": 2644931.0}, {"date": "2018-01-04", "close": 34.22, "volume": 1563584.0}, {"date": "2018-01-05", "close": 34.25, "volume": 1481577.0}, {"date": "2018-01-08", "close": 34.63, "volume": 1627019.0}, {"date": "2018-01-09", "close": 34.34, "volume": 1878130.0}, {"date": "2018-01-10", "close": 34.54, "volume": 1521211.0}, {"date": "2018-01-11", "close": 34.58, "volume": 1480874.0}, {"date": "2018-01-12", "close": 34.6, "volume": 1153859.0}, {"date": "2018-01-16", "close": 35.18, "volume": 2934667.0}, {"date": "2018-01-17", "close": 36.5, "volume": 3021420.0}, {"date": "2018-01-18", "close": 37.51, "volume": 3491519.0}, {"date": "2018-01-19", "close": 37.2, "volume": 2403850.0}, {"date": "2018-01-22", "close": 37.97, "volume": 1689452.0}, {"date": "2018-01-23", "close": 38.03, "volume": 1769412.0}, {"date": "2018-01-24", "close": 37.87, "volume": 2107948.0}, {"date": "2018-01-25", "close": 38.4, "volume": 2316356.0}, {"date": "2018-01-26", "close": 39.19, "volume": 1689874.0}, {"date": "2018-01-29", "close": 38.5, "volume": 1763555.0}, {"date": "2018-01-30", "close": 38.1, "volume": 3416775.0}, {"date": "2018-01-31", "close": 38.73, "volume": 3095737.0}, {"date": "2018-02-01", "close": 39.41, "volume": 2190522.0}, {"date": "2018-02-02", "close": 37.87, "volume": 2703902.0}, {"date": "2018-02-05", "close": 36.16, "volume": 1696407.0}, {"date": "2018-02-06", "close": 37.3, "volume": 2683943.0}, {"date": "2018-02-07", "close": 36.98, "volume": 1795250.0}, {"date": "2018-02-08", "close": 35.2, "volume": 2736469.0}, {"date": "2018-02-09", "close": 35.89, "volume": 5045005.0}, {"date": "2018-02-12", "close": 36.5, "volume": 1531797.0}, {"date": "2018-02-13", "close": 37.42, "volume": 2892847.0}, {"date": "2018-02-14", "close": 38.89, "volume": 5043672.0}, {"date": "2018-02-15", "close": 41.96, "volume": 9922169.0}, {"date": "2018-02-16", "close": 42.1, "volume": 3608224.0}, {"date": "2018-02-20", "close": 43.05, "volume": 3172366.0}, {"date": "2018-02-21", "close": 43.49, "volume": 5430583.0}, {"date": "2018-02-22", "close": 42.39, "volume": 3554162.0}, {"date": "2018-02-23", "close": 42.49, "volume": 3142873.0}, {"date": "2018-02-26", "close": 42.0, "volume": 3063990.0}, {"date": "2018-02-27", "close": 42.05, "volume": 2765677.0}, {"date": "2018-02-28", "close": 41.09, "volume": 2836529.0}, {"date": "2018-03-01", "close": 40.13, "volume": 3064170.0}, {"date": "2018-03-02", "close": 41.26, "volume": 3006273.0}, {"date": "2018-03-05", "close": 41.72, "volume": 2057145.0}, {"date": "2018-03-06", "close": 42.66, "volume": 2203227.0}, {"date": "2018-03-07", "close": 43.16, "volume": 2322433.0}, {"date": "2018-03-08", "close": 43.75, "volume": 2918089.0}, {"date": "2018-03-09", "close": 43.09, "volume": 2795888.0}, {"date": "2018-03-12", "close": 42.98, "volume": 1571837.0}, {"date": "2018-03-13", "close": 42.29, "volume": 1767093.0}, {"date": "2018-03-14", "close": 42.99, "volume": 1929468.0}, {"date": "2018-03-15", "close": 42.27, "volume": 2085711.0}, {"date": "2018-03-16", "close": 42.3, "volume": 1614759.0}, {"date": "2018-03-19", "close": 42.21, "volume": 1716456.0}, {"date": "2018-03-20", "close": 42.78, "volume": 3088729.0}, {"date": "2018-03-21", "close": 43.21, "volume": 3188013.0}, {"date": "2018-03-22", "close": 41.84, "volume": 3342875.0}, {"date": "2018-03-23", "close": 41.15, "volume": 1568077.0}, {"date": "2018-03-26", "close": 41.48, "volume": 2951806.0}, {"date": "2018-03-27", "close": 39.73, "volume": 2701782.0}, {"date": "2018-03-28", "close": 39.25, "volume": 2939395.0}, {"date": "2018-03-29", "close": 39.45, "volume": 6919968.0}, {"date": "2018-04-02", "close": 39.14, "volume": 2694251.0}, {"date": "2018-04-03", "close": 39.07, "volume": 3934584.0}, {"date": "2018-04-04", "close": 39.66, "volume": 3356394.0}, {"date": "2018-04-05", "close": 40.13, "volume": 3374712.0}, {"date": "2018-04-06", "close": 39.39, "volume": 3152011.0}, {"date": "2018-04-09", "close": 34.66, "volume": 15117810.0}, {"date": "2018-04-10", "close": 33.99, "volume": 8038860.0}, {"date": "2018-04-11", "close": 35.01, "volume": 10163080.0}, {"date": "2018-04-12", "close": 33.16, "volume": 11669520.0}, {"date": "2018-04-13", "close": 32.98, "volume": 7192037.0}, {"date": "2018-04-16", "close": 33.63, "volume": 26185280.0}, {"date": "2018-04-17", "close": 33.03, "volume": 12124090.0}, {"date": "2018-04-18", "close": 34.98, "volume": 9908429.0}, {"date": "2018-04-19", "close": 34.39, "volume": 6992829.0}, {"date": "2018-04-20", "close": 33.72, "volume": 5754968.0}, {"date": "2018-04-23", "close": 34.07, "volume": 6261617.0}, {"date": "2018-04-24", "close": 33.54, "volume": 10684020.0}, {"date": "2018-04-25", "close": 33.01, "volume": 11155600.0}, {"date": "2018-04-26", "close": 32.73, "volume": 5640624.0}, {"date": "2018-04-27", "close": 32.51, "volume": 4584739.0}, {"date": "2018-04-30", "close": 33.36, "volume": 6867682.0}, {"date": "2018-05-01", "close": 33.63, "volume": 3488368.0}, {"date": "2018-05-02", "close": 34.25, "volume": 8217708.0}, {"date": "2018-05-03", "close": 33.95, "volume": 4266847.0}, {"date": "2018-05-04", "close": 33.58, "volume": 3332093.0}, {"date": "2018-05-07", "close": 34.08, "volume": 2733233.0}, {"date": "2018-05-08", "close": 33.74, "volume": 2422553.0}, {"date": "2018-05-09", "close": 34.32, "volume": 3811257.0}, {"date": "2018-05-10", "close": 35.27, "volume": 4111102.0}, {"date": "2018-05-11", "close": 35.09, "volume": 3425402.0}, {"date": "2018-05-14", "close": 34.86, "volume": 3280674.0}, {"date": "2018-05-15", "close": 33.9, "volume": 3974636.0}, {"date": "2018-05-16", "close": 34.19, "volume": 1982658.0}, {"date": "2018-05-17", "close": 34.07, "volume": 3572710.0}, {"date": "2018-05-18", "close": 33.99, "volume": 2452286.0}, {"date": "2018-05-21", "close": 34.63, "volume": 2790349.0}, {"date": "2018-05-22", "close": 34.22, "volume": 1370622.0}, {"date": "2018-05-23", "close": 34.54, "volume": 1696404.0}, {"date": "2018-05-24", "close": 33.54, "volume": 4672559.0}, {"date": "2018-05-25", "close": 33.29, "volume": 1936422.0}, {"date": "2018-05-29", "close": 32.46, "volume": 4308901.0}, {"date": "2018-05-30", "close": 33.34, "volume": 3561479.0}, {"date": "2018-05-31", "close": 33.52, "volume": 2701105.0}, {"date": "2018-06-01", "close": 34.4, "volume": 2815040.0}, {"date": "2018-06-04", "close": 35.48, "volume": 3182755.0}, {"date": "2018-06-05", "close": 35.69, "volume": 3623209.0}, {"date": "2018-06-06", "close": 35.8, "volume": 1613424.0}, {"date": "2018-06-07", "close": 34.31, "volume": 3362667.0}, {"date": "2018-06-08", "close": 34.56, "volume": 1575607.0}, {"date": "2018-06-11", "close": 34.99, "volume": 2412186.0}, {"date": "2018-06-12", "close": 36.47, "volume": 4467845.0}, {"date": "2018-06-13", "close": 36.41, "volume": 4038473.0}, {"date": "2018-06-14", "close": 36.82, "volume": 3016240.0}, {"date": "2018-06-15", "close": 35.96, "volume": 2538877.0}, {"date": "2018-06-18", "close": 36.85, "volume": 3596918.0}, {"date": "2018-06-19", "close": 35.99, "volume": 4319758.0}, {"date": "2018-06-20", "close": 36.14, "volume": 2022418.0}, {"date": "2018-06-21", "close": 35.36, "volume": 2034863.0}, {"date": "2018-06-22", "close": 35.55, "volume": 2033778.0}, {"date": "2018-06-25", "close": 34.56, "volume": 2703019.0}, {"date": "2018-06-26", "close": 34.95, "volume": 2282027.0}, {"date": "2018-06-27", "close": 34.55, "volume": 2732809.0}, {"date": "2018-06-28", "close": 35.3, "volume": 3707401.0}, {"date": "2018-06-29", "close": 35.9, "volume": 3954582.0}, {"date": "2018-07-02", "close": 36.13, "volume": 2087150.0}, {"date": "2018-07-03", "close": 35.11, "volume": 1509684.0}, {"date": "2018-07-05", "close": 36.2, "volume": 2757561.0}, {"date": "2018-07-06", "close": 36.95, "volume": 1732549.0}, {"date": "2018-07-09", "close": 37.49, "volume": 2345839.0}, {"date": "2018-07-10", "close": 37.05, "volume": 2500575.0}, {"date": "2018-07-11", "close": 36.73, "volume": 1922327.0}, {"date": "2018-07-12", "close": 38.56, "volume": 3841430.0}, {"date": "2018-07-13", "close": 37.91, "volume": 1930952.0}, {"date": "2018-07-16", "close": 37.55, "volume": 2077881.0}, {"date": "2018-07-17", "close": 38.47, "volume": 3690518.0}, {"date": "2018-07-18", "close": 38.06, "volume": 2731169.0}, {"date": "2018-07-19", "close": 36.49, "volume": 4092342.0}, {"date": "2018-07-20", "close": 36.82, "volume": 2725283.0}, {"date": "2018-07-23", "close": 37.14, "volume": 1754623.0}, {"date": "2018-07-24", "close": 37.29, "volume": 3103903.0}, {"date": "2018-07-25", "close": 38.62, "volume": 3414050.0}, {"date": "2018-07-26", "close": 37.37, "volume": 6142205.0}, {"date": "2018-07-27", "close": 36.87, "volume": 4996886.0}, {"date": "2018-07-30", "close": 35.7, "volume": 4566896.0}, {"date": "2018-07-31", "close": 35.96, "volume": 4492954.0}, {"date": "2018-08-01", "close": 35.73, "volume": 3751513.0}, {"date": "2018-08-02", "close": 35.95, "volume": 3676199.0}, {"date": "2018-08-03", "close": 35.59, "volume": 3542215.0}, {"date": "2018-08-06", "close": 35.29, "volume": 3107946.0}, {"date": "2018-08-07", "close": 35.4, "volume": 2031703.0}, {"date": "2018-08-08", "close": 32.14, "volume": 10297500.0}, {"date": "2018-08-09", "close": 31.82, "volume": 7148400.0}, {"date": "2018-08-10", "close": 31.89, "volume": 6406756.0}, {"date": "2018-08-13", "close": 32.04, "volume": 4153124.0}, {"date": "2018-08-14", "close": 32.1, "volume": 2840419.0}, {"date": "2018-08-15", "close": 31.34, "volume": 4339128.0}, {"date": "2018-08-16", "close": 31.69, "volume": 4077470.0}, {"date": "2018-08-17", "close": 31.27, "volume": 3655748.0}, {"date": "2018-08-20", "close": 31.63, "volume": 3566152.0}, {"date": "2018-08-21", "close": 31.96, "volume": 3511111.0}, {"date": "2018-08-22", "close": 31.49, "volume": 3388911.0}, {"date": "2018-08-23", "close": 30.86, "volume": 2749839.0}, {"date": "2018-08-24", "close": 31.79, "volume": 3989765.0}, {"date": "2018-08-27", "close": 32.09, "volume": 3687933.0}, {"date": "2018-08-28", "close": 31.68, "volume": 1856376.0}, {"date": "2018-08-29", "close": 32.0, "volume": 2991782.0}, {"date": "2018-08-30", "close": 31.2, "volume": 2697584.0}, {"date": "2018-08-31", "close": 32.13, "volume": 2701747.0}, {"date": "2018-09-04", "close": 32.02, "volume": 3194758.0}, {"date": "2018-09-05", "close": 30.99, "volume": 3639623.0}, {"date": "2018-09-06", "close": 29.71, "volume": 6113706.0}, {"date": "2018-09-07", "close": 30.14, "volume": 6857289.0}, {"date": "2018-09-10", "close": 30.32, "volume": 2229618.0}, {"date": "2018-09-11", "close": 30.04, "volume": 3378137.0}, {"date": "2018-09-12", "close": 30.18, "volume": 2314521.0}, {"date": "2018-09-13", "close": 31.34, "volume": 3327267.0}, {"date": "2018-09-14", "close": 32.34, "volume": 2958854.0}, {"date": "2018-09-17", "close": 31.09, "volume": 1570217.0}, {"date": "2018-09-18", "close": 31.68, "volume": 1624676.0}, {"date": "2018-09-19", "close": 32.42, "volume": 1582767.0}, {"date": "2018-09-20", "close": 33.0, "volume": 2494649.0}, {"date": "2018-09-21", "close": 33.0, "volume": 1740025.0}, {"date": "2018-09-24", "close": 33.47, "volume": 2284943.0}, {"date": "2018-09-25", "close": 33.45, "volume": 1439894.0}, {"date": "2018-09-26", "close": 33.19, "volume": 2348062.0}, {"date": "2018-09-27", "close": 33.28, "volume": 2148425.0}, {"date": "2018-09-28", "close": 32.89, "volume": 2306930.0}, {"date": "2018-10-01", "close": 32.47, "volume": 1754471.0}, {"date": "2018-10-02", "close": 32.75, "volume": 2768888.0}, {"date": "2018-10-03", "close": 33.45, "volume": 2284500.0}, {"date": "2018-10-04", "close": 32.31, "volume": 5404759.0}, {"date": "2018-10-05", "close": 32.43, "volume": 5791899.0}, {"date": "2018-10-08", "close": 33.35, "volume": 2925436.0}, {"date": "2018-10-09", "close": 33.33, "volume": 2957372.0}, {"date": "2018-10-10", "close": 31.8, "volume": 5223467.0}, {"date": "2018-10-11", "close": 31.93, "volume": 2786660.0}, {"date": "2018-10-12", "close": 32.73, "volume": 1593661.0}, {"date": "2018-10-15", "close": 33.2, "volume": 1405274.0}, {"date": "2018-10-16", "close": 35.68, "volume": 5704915.0}, {"date": "2018-10-17", "close": 35.88, "volume": 2410713.0}, {"date": "2018-10-18", "close": 29.49, "volume": 19945510.0}, {"date": "2018-10-19", "close": 27.42, "volume": 30619350.0}, {"date": "2018-10-22", "close": 27.53, "volume": 20089590.0}, {"date": "2018-10-23", "close": 26.78, "volume": 9414515.0}, {"date": "2018-10-24", "close": 25.81, "volume": 5242074.0}, {"date": "2018-10-25", "close": 27.0, "volume": 5739255.0}, {"date": "2018-10-26", "close": 27.25, "volume": 5740884.0}, {"date": "2018-10-29", "close": 27.22, "volume": 6369687.0}, {"date": "2018-10-30", "close": 27.56, "volume": 4370085.0}, {"date": "2018-10-31", "close": 30.13, "volume": 7190385.0}, {"date": "2018-11-01", "close": 30.74, "volume": 5706715.0}, {"date": "2018-11-02", "close": 29.7, "volume": 4318639.0}, {"date": "2018-11-05", "close": 30.18, "volume": 2630797.0}, {"date": "2018-11-06", "close": 30.15, "volume": 2305417.0}, {"date": "2018-11-07", "close": 29.71, "volume": 2682444.0}, {"date": "2018-11-08", "close": 29.1, "volume": 3382777.0}, {"date": "2018-11-09", "close": 28.21, "volume": 2422561.0}, {"date": "2018-11-12", "close": 27.74, "volume": 2841342.0}, {"date": "2018-11-13", "close": 28.04, "volume": 2637330.0}, {"date": "2018-11-14", "close": 28.91, "volume": 3386654.0}, {"date": "2018-11-15", "close": 29.41, "volume": 3083203.0}, {"date": "2018-11-16", "close": 29.25, "volume": 1889347.0}, {"date": "2018-11-19", "close": 29.09, "volume": 3041324.0}, {"date": "2018-11-20", "close": 27.85, "volume": 3871957.0}, {"date": "2018-11-21", "close": 29.38, "volume": 2345643.0}, {"date": "2018-11-23", "close": 28.31, "volume": 1945373.0}, {"date": "2018-11-26", "close": 28.96, "volume": 1817193.0}, {"date": "2018-11-27", "close": 29.07, "volume": 852204.0}, {"date": "2018-11-28", "close": 29.93, "volume": 1655168.0}, {"date": "2018-11-29", "close": 29.16, "volume": 1648292.0}, {"date": "2018-11-30", "close": 29.5, "volume": 2135064.0}, {"date": "2018-12-03", "close": 30.01, "volume": 3071622.0}, {"date": "2018-12-04", "close": 28.7, "volume": 2240305.0}, {"date": "2018-12-06", "close": 28.6, "volume": 3509768.0}, {"date": "2018-12-07", "close": 28.68, "volume": 1929075.0}, {"date": "2018-12-10", "close": 27.91, "volume": 2295723.0}, {"date": "2018-12-11", "close": 26.85, "volume": 3726647.0}, {"date": "2018-12-12", "close": 28.69, "volume": 3402205.0}, {"date": "2018-12-13", "close": 27.9, "volume": 1910436.0}, {"date": "2018-12-14", "close": 28.01, "volume": 1848725.0}, {"date": "2018-12-17", "close": 27.48, "volume": 2414061.0}, {"date": "2018-12-18", "close": 27.2, "volume": 2543949.0}, {"date": "2018-12-19", "close": 27.26, "volume": 2306076.0}, {"date": "2018-12-20", "close": 27.28, "volume": 2010276.0}, {"date": "2018-12-21", "close": 26.44, "volume": 2295770.0}, {"date": "2018-12-24", "close": 27.08, "volume": 1575460.0}, {"date": "2018-12-26", "close": 27.79, "volume": 2042321.0}, {"date": "2018-12-27", "close": 27.56, "volume": 1104202.0}, {"date": "2018-12-28", "close": 27.91, "volume": 1421689.0}, {"date": "2018-12-31", "close": 27.35, "volume": 931225.0}, {"date": "2019-01-02", "close": 27.51, "volume": 971303.0}, {"date": "2019-01-03", "close": 26.8, "volume": 1589697.0}, {"date": "2019-01-04", "close": 28.56, "volume": 1834615.0}, {"date": "2019-01-07", "close": 29.02, "volume": 1323557.0}, {"date": "2019-01-08", "close": 29.09, "volume": 1157194.0}, {"date": "2019-01-09", "close": 29.78, "volume": 1648766.0}, {"date": "2019-01-10", "close": 29.7, "volume": 1572023.0}, {"date": "2019-01-11", "close": 29.89, "volume": 1195348.0}, {"date": "2019-01-14", "close": 29.55, "volume": 1330878.0}, {"date": "2019-01-15", "close": 29.54, "volume": 1148225.0}, {"date": "2019-01-16", "close": 29.81, "volume": 1645764.0}, {"date": "2019-01-17", "close": 31.03, "volume": 2695698.0}, {"date": "2019-01-18", "close": 30.82, "volume": 1383899.0}, {"date": "2019-01-22", "close": 30.53, "volume": 1781913.0}, {"date": "2019-01-23", "close": 31.3, "volume": 2196942.0}, {"date": "2019-01-24", "close": 32.02, "volume": 2980622.0}, {"date": "2019-01-25", "close": 33.6, "volume": 3291840.0}, {"date": "2019-01-28", "close": 33.06, "volume": 3367657.0}, {"date": "2019-01-29", "close": 32.28, "volume": 1805237.0}, {"date": "2019-01-30", "close": 33.79, "volume": 3017518.0}, {"date": "2019-01-31", "close": 33.58, "volume": 2605128.0}, {"date": "2019-02-01", "close": 33.68, "volume": 1309586.0}, {"date": "2019-02-04", "close": 34.26, "volume": 776207.0}, {"date": "2019-02-05", "close": 34.42, "volume": 1550033.0}, {"date": "2019-02-06", "close": 33.77, "volume": 1517645.0}, {"date": "2019-02-07", "close": 33.03, "volume": 1567633.0}, {"date": "2019-02-08", "close": 33.23, "volume": 1475520.0}, {"date": "2019-02-11", "close": 33.5, "volume": 1001337.0}, {"date": "2019-02-12", "close": 34.01, "volume": 2372021.0}, {"date": "2019-02-13", "close": 33.86, "volume": 3989803.0}, {"date": "2019-02-14", "close": 34.41, "volume": 4599047.0}, {"date": "2019-02-15", "close": 31.47, "volume": 6818209.0}, {"date": "2019-02-19", "close": 32.83, "volume": 7491765.0}, {"date": "2019-02-20", "close": 32.86, "volume": 3687722.0}, {"date": "2019-02-21", "close": 31.79, "volume": 1839227.0}, {"date": "2019-02-22", "close": 33.69, "volume": 4771625.0}, {"date": "2019-02-25", "close": 33.59, "volume": 2320596.0}, {"date": "2019-02-26", "close": 33.38, "volume": 2418201.0}, {"date": "2019-02-27", "close": 33.08, "volume": 2468196.0}, {"date": "2019-02-28", "close": 34.4, "volume": 4420631.0}, {"date": "2019-03-01", "close": 34.64, "volume": 3691383.0}, {"date": "2019-03-04", "close": 35.0, "volume": 2754793.0}, {"date": "2019-03-05", "close": 36.16, "volume": 3334768.0}, {"date": "2019-03-06", "close": 35.98, "volume": 2934043.0}, {"date": "2019-03-07", "close": 35.21, "volume": 1606240.0}, {"date": "2019-03-08", "close": 35.1, "volume": 2145024.0}, {"date": "2019-03-11", "close": 36.0, "volume": 2402791.0}, {"date": "2019-03-12", "close": 35.58, "volume": 2696685.0}, {"date": "2019-03-13", "close": 35.72, "volume": 2452066.0}, {"date": "2019-03-14", "close": 35.69, "volume": 1689435.0}, {"date": "2019-03-15", "close": 35.98, "volume": 3355381.0}, {"date": "2019-03-18", "close": 35.97, "volume": 2409251.0}, {"date": "2019-03-19", "close": 35.93, "volume": 2377054.0}, {"date": "2019-03-20", "close": 35.76, "volume": 3576849.0}, {"date": "2019-03-21", "close": 35.88, "volume": 2443279.0}, {"date": "2019-03-22", "close": 35.31, "volume": 1935964.0}, {"date": "2019-03-25", "close": 35.73, "volume": 2594280.0}, {"date": "2019-03-26", "close": 35.59, "volume": 1572154.0}, {"date": "2019-03-27", "close": 34.84, "volume": 1872661.0}, {"date": "2019-03-28", "close": 35.6, "volume": 3100082.0}, {"date": "2019-03-29", "close": 34.34, "volume": 6168779.0}, {"date": "2019-04-01", "close": 33.97, "volume": 4177441.0}, {"date": "2019-04-02", "close": 34.93, "volume": 5039881.0}, {"date": "2019-04-03", "close": 34.77, "volume": 1613715.0}, {"date": "2019-04-04", "close": 34.64, "volume": 1941208.0}, {"date": "2019-04-05", "close": 35.21, "volume": 2148263.0}, {"date": "2019-04-08", "close": 35.75, "volume": 2003096.0}, {"date": "2019-04-09", "close": 35.98, "volume": 1947521.0}, {"date": "2019-04-10", "close": 37.45, "volume": 4067107.0}, {"date": "2019-04-11", "close": 37.8, "volume": 2335515.0}, {"date": "2019-04-12", "close": 38.9, "volume": 3670623.0}, {"date": "2019-04-15", "close": 39.0, "volume": 3835512.0}, {"date": "2019-04-16", "close": 38.83, "volume": 1919944.0}, {"date": "2019-04-17", "close": 38.2, "volume": 3719019.0}, {"date": "2019-04-18", "close": 37.34, "volume": 3590525.0}, {"date": "2019-04-22", "close": 37.44, "volume": 1960352.0}, {"date": "2019-04-23", "close": 37.81, "volume": 4079396.0}, {"date": "2019-04-24", "close": 37.62, "volume": 2650955.0}, {"date": "2019-04-25", "close": 37.12, "volume": 3460191.0}, {"date": "2019-04-26", "close": 36.69, "volume": 1862038.0}, {"date": "2019-04-29", "close": 37.32, "volume": 2283732.0}, {"date": "2019-04-30", "close": 37.43, "volume": 2654933.0}, {"date": "2019-05-01", "close": 38.08, "volume": 2850906.0}, {"date": "2019-05-02", "close": 36.5, "volume": 3678386.0}, {"date": "2019-05-03", "close": 37.24, "volume": 2063023.0}, {"date": "2019-05-06", "close": 36.99, "volume": 1928813.0}, {"date": "2019-05-07", "close": 36.32, "volume": 884238.0}, {"date": "2019-05-08", "close": 36.5, "volume": 2177147.0}, {"date": "2019-05-09", "close": 36.46, "volume": 1966120.0}, {"date": "2019-05-10", "close": 36.25, "volume": 2337791.0}, {"date": "2019-05-13", "close": 34.83, "volume": 2689703.0}, {"date": "2019-05-14", "close": 35.07, "volume": 1496968.0}, {"date": "2019-05-15", "close": 36.31, "volume": 2563278.0}, {"date": "2019-05-16", "close": 37.27, "volume": 2243113.0}, {"date": "2019-05-17", "close": 37.79, "volume": 3487584.0}, {"date": "2019-05-20", "close": 36.87, "volume": 2328665.0}, {"date": "2019-05-21", "close": 37.42, "volume": 1902716.0}, {"date": "2019-05-22", "close": 37.65, "volume": 1185889.0}, {"date": "2019-05-23", "close": 36.39, "volume": 1544374.0}, {"date": "2019-05-24", "close": 37.31, "volume": 1020634.0}, {"date": "2019-05-28", "close": 35.8, "volume": 6916140.0}, {"date": "2019-05-29", "close": 36.33, "volume": 2112621.0}, {"date": "2019-05-30", "close": 36.39, "volume": 1118298.0}, {"date": "2019-05-31", "close": 35.92, "volume": 1434817.0}, {"date": "2019-06-03", "close": 35.44, "volume": 2841314.0}, {"date": "2019-06-04", "close": 36.27, "volume": 1943804.0}, {"date": "2019-06-05", "close": 36.28, "volume": 1621671.0}, {"date": "2019-06-06", "close": 37.14, "volume": 2057504.0}, {"date": "2019-06-07", "close": 37.28, "volume": 2008951.0}, {"date": "2019-06-10", "close": 37.77, "volume": 1291281.0}, {"date": "2019-06-11", "close": 38.32, "volume": 3510934.0}, {"date": "2019-06-12", "close": 38.31, "volume": 1614121.0}, {"date": "2019-06-13", "close": 38.85, "volume": 1490623.0}, {"date": "2019-06-14", "close": 37.95, "volume": 1124401.0}, {"date": "2019-06-17", "close": 38.36, "volume": 639572.0}, {"date": "2019-06-18", "close": 38.77, "volume": 1213146.0}, {"date": "2019-06-19", "close": 38.99, "volume": 695171.0}, {"date": "2019-06-20", "close": 39.42, "volume": 1835210.0}, {"date": "2019-06-21", "close": 39.02, "volume": 1482302.0}, {"date": "2019-06-24", "close": 39.09, "volume": 939439.0}, {"date": "2019-06-25", "close": 37.59, "volume": 1600104.0}, {"date": "2019-06-26", "close": 37.67, "volume": 2019697.0}, {"date": "2019-06-27", "close": 38.84, "volume": 2917333.0}, {"date": "2019-06-28", "close": 38.0, "volume": 2511542.0}, {"date": "2019-07-01", "close": 39.23, "volume": 2138308.0}, {"date": "2019-07-02", "close": 39.69, "volume": 2485088.0}, {"date": "2019-07-03", "close": 39.33, "volume": 877995.0}, {"date": "2019-07-05", "close": 39.2, "volume": 2037122.0}, {"date": "2019-07-08", "close": 38.72, "volume": 969344.0}, {"date": "2019-07-09", "close": 39.45, "volume": 2220580.0}, {"date": "2019-07-10", "close": 39.82, "volume": 1190541.0}, {"date": "2019-07-11", "close": 39.97, "volume": 929229.0}, {"date": "2019-07-12", "close": 40.33, "volume": 2157725.0}, {"date": "2019-07-15", "close": 40.48, "volume": 2332842.0}, {"date": "2019-07-16", "close": 40.27, "volume": 1059259.0}, {"date": "2019-07-17", "close": 39.57, "volume": 923513.0}, {"date": "2019-07-18", "close": 39.61, "volume": 1174980.0}, {"date": "2019-07-19", "close": 39.0, "volume": 2112946.0}, {"date": "2019-07-22", "close": 39.59, "volume": 1764551.0}, {"date": "2019-07-23", "close": 39.63, "volume": 983343.0}, {"date": "2019-07-24", "close": 39.99, "volume": 1660808.0}, {"date": "2019-07-25", "close": 38.41, "volume": 4066999.0}, {"date": "2019-07-26", "close": 37.04, "volume": 14368360.0}, {"date": "2019-07-29", "close": 39.34, "volume": 6672461.0}, {"date": "2019-07-30", "close": 38.87, "volume": 3928074.0}, {"date": "2019-07-31", "close": 39.22, "volume": 2660334.0}, {"date": "2019-08-01", "close": 38.25, "volume": 3294738.0}, {"date": "2019-08-02", "close": 37.54, "volume": 2183881.0}, {"date": "2019-08-05", "close": 36.34, "volume": 2776691.0}, {"date": "2019-08-06", "close": 37.1, "volume": 1511003.0}, {"date": "2019-08-07", "close": 36.54, "volume": 2235136.0}, {"date": "2019-08-08", "close": 37.36, "volume": 1298706.0}, {"date": "2019-08-09", "close": 36.96, "volume": 1327528.0}, {"date": "2019-08-12", "close": 36.27, "volume": 889953.0}, {"date": "2019-08-13", "close": 37.53, "volume": 1849368.0}, {"date": "2019-08-14", "close": 35.87, "volume": 1393125.0}, {"date": "2019-08-15", "close": 35.86, "volume": 1715532.0}, {"date": "2019-08-16", "close": 36.48, "volume": 1186967.0}, {"date": "2019-08-19", "close": 36.41, "volume": 1719713.0}, {"date": "2019-08-20", "close": 36.48, "volume": 1176850.0}, {"date": "2019-08-21", "close": 36.46, "volume": 1833038.0}, {"date": "2019-08-22", "close": 36.55, "volume": 1200028.0}, {"date": "2019-08-23", "close": 35.79, "volume": 955776.0}, {"date": "2019-08-26", "close": 36.15, "volume": 596630.0}, {"date": "2019-08-27", "close": 36.49, "volume": 831519.0}, {"date": "2019-08-28", "close": 36.21, "volume": 861125.0}, {"date": "2019-08-29", "close": 36.86, "volume": 977045.0}, {"date": "2019-08-30", "close": 37.1, "volume": 964397.0}, {"date": "2019-09-03", "close": 37.1, "volume": 1934281.0}, {"date": "2019-09-04", "close": 37.96, "volume": 1129965.0}, {"date": "2019-09-05", "close": 38.08, "volume": 1389243.0}, {"date": "2019-09-06", "close": 37.99, "volume": 1400450.0}, {"date": "2019-09-09", "close": 37.48, "volume": 2367290.0}, {"date": "2019-09-10", "close": 37.48, "volume": 1566668.0}, {"date": "2019-09-11", "close": 37.66, "volume": 1032306.0}, {"date": "2019-09-12", "close": 37.74, "volume": 656673.0}, {"date": "2019-09-13", "close": 37.88, "volume": 773728.0}, {"date": "2019-09-16", "close": 38.03, "volume": 688200.0}, {"date": "2019-09-17", "close": 37.68, "volume": 1457745.0}, {"date": "2019-09-18", "close": 37.33, "volume": 2208218.0}, {"date": "2019-09-19", "close": 37.44, "volume": 1695613.0}, {"date": "2019-09-20", "close": 35.77, "volume": 4740818.0}, {"date": "2019-09-23", "close": 36.585, "volume": 3104563.0}, {"date": "2019-09-24", "close": 36.01, "volume": 2245791.0}, {"date": "2019-09-25", "close": 36.48, "volume": 1498864.0}, {"date": "2019-09-26", "close": 36.17, "volume": 1434109.0}, {"date": "2019-09-27", "close": 35.26, "volume": 1617739.0}, {"date": "2019-09-30", "close": 35.01, "volume": 3088692.0}, {"date": "2019-10-01", "close": 34.76, "volume": 3126173.0}, {"date": "2019-10-02", "close": 34.03, "volume": 3499558.0}, {"date": "2019-10-03", "close": 34.93, "volume": 2655015.0}, {"date": "2019-10-04", "close": 35.36, "volume": 2401254.0}, {"date": "2019-10-07", "close": 35.28, "volume": 1764295.0}, {"date": "2019-10-08", "close": 35.4, "volume": 6023375.0}, {"date": "2019-10-09", "close": 35.66, "volume": 1582796.0}, {"date": "2019-10-10", "close": 35.56, "volume": 2263539.0}, {"date": "2019-10-11", "close": 29.99, "volume": 34463320.0}, {"date": "2019-10-14", "close": 30.3, "volume": 7994256.0}, {"date": "2019-10-15", "close": 30.52, "volume": 7040414.0}, {"date": "2019-10-16", "close": 30.2, "volume": 3583247.0}, {"date": "2019-10-17", "close": 30.29, "volume": 5132137.0}, {"date": "2019-10-18", "close": 29.76, "volume": 4379683.0}, {"date": "2019-10-21", "close": 32.76, "volume": 13382520.0}, {"date": "2019-10-22", "close": 32.18, "volume": 4767123.0}, {"date": "2019-10-23", "close": 31.98, "volume": 2109364.0}, {"date": "2019-10-24", "close": 32.7, "volume": 2790138.0}, {"date": "2019-10-25", "close": 32.27, "volume": 3228436.0}, {"date": "2019-10-28", "close": 33.58, "volume": 5081888.0}, {"date": "2019-10-29", "close": 33.66, "volume": 2400285.0}, {"date": "2019-10-30", "close": 33.57, "volume": 1477386.0}, {"date": "2019-10-31", "close": 33.39, "volume": 2533524.0}, {"date": "2019-11-01", "close": 33.85, "volume": 1468446.0}, {"date": "2019-11-04", "close": 34.24, "volume": 1262297.0}, {"date": "2019-11-05", "close": 34.52, "volume": 2253497.0}, {"date": "2019-11-06", "close": 34.2, "volume": 1915322.0}, {"date": "2019-11-07", "close": 34.07, "volume": 1887200.0}, {"date": "2019-11-08", "close": 34.16, "volume": 1660630.0}, {"date": "2019-11-11", "close": 34.23, "volume": 1092970.0}, {"date": "2019-11-12", "close": 33.87, "volume": 1346838.0}, {"date": "2019-11-13", "close": 33.88, "volume": 1195250.0}, {"date": "2019-11-14", "close": 34.56, "volume": 1782474.0}, {"date": "2019-11-15", "close": 35.79, "volume": 4712279.0}, {"date": "2019-11-18", "close": 40.07, "volume": 16520370.0}, {"date": "2019-11-19", "close": 39.43, "volume": 4841032.0}, {"date": "2019-11-20", "close": 40.15, "volume": 2712956.0}, {"date": "2019-11-21", "close": 40.09, "volume": 2598023.0}, {"date": "2019-11-22", "close": 40.46, "volume": 1755400.0}, {"date": "2019-11-25", "close": 41.07, "volume": 2125477.0}, {"date": "2019-11-26", "close": 41.47, "volume": 2552003.0}, {"date": "2019-11-27", "close": 41.81, "volume": 1629502.0}, {"date": "2019-11-29", "close": 41.97, "volume": 1990245.0}, {"date": "2019-12-02", "close": 41.12, "volume": 2330316.0}, {"date": "2019-12-03", "close": 40.61, "volume": 2619458.0}, {"date": "2019-12-04", "close": 40.41, "volume": 1214565.0}, {"date": "2019-12-05", "close": 40.23, "volume": 1599060.0}, {"date": "2019-12-06", "close": 40.46, "volume": 876230.0}, {"date": "2019-12-09", "close": 40.32, "volume": 911028.0}, {"date": "2019-12-10", "close": 40.455, "volume": 954032.0}, {"date": "2019-12-11", "close": 41.46, "volume": 4750775.0}, {"date": "2019-12-12", "close": 41.75, "volume": 2668541.0}, {"date": "2019-12-13", "close": 43.25, "volume": 6440611.0}, {"date": "2019-12-16", "close": 42.835, "volume": 3822102.0}, {"date": "2019-12-17", "close": 41.94, "volume": 1823007.0}, {"date": "2019-12-18", "close": 41.96, "volume": 2008836.0}, {"date": "2019-12-19", "close": 42.72, "volume": 2978580.0}, {"date": "2019-12-20", "close": 43.16, "volume": 2037351.0}, {"date": "2019-12-23", "close": 43.58, "volume": 1243872.0}, {"date": "2019-12-24", "close": 43.67, "volume": 451237.0}, {"date": "2019-12-26", "close": 43.73, "volume": 748142.0}, {"date": "2019-12-27", "close": 43.9, "volume": 1265778.0}, {"date": "2019-12-30", "close": 43.44, "volume": 893431.0}, {"date": "2019-12-31", "close": 43.49, "volume": 562094.0}, {"date": "2020-01-02", "close": 44.08, "volume": 973940.0}, {"date": "2020-01-03", "close": 43.21, "volume": 1399110.0}, {"date": "2020-01-06", "close": 43.1, "volume": 1162044.0}, {"date": "2020-01-07", "close": 43.165, "volume": 1266514.0}, {"date": "2020-01-08", "close": 43.77, "volume": 1336018.0}, {"date": "2020-01-09", "close": 44.54, "volume": 2161352.0}, {"date": "2020-01-10", "close": 44.06, "volume": 1392677.0}, {"date": "2020-01-13", "close": 44.3, "volume": 1932827.0}, {"date": "2020-01-14", "close": 43.53, "volume": 1610223.0}, {"date": "2020-01-15", "close": 43.23, "volume": 1549254.0}, {"date": "2020-01-16", "close": 44.13, "volume": 2612973.0}, {"date": "2020-01-17", "close": 45.4, "volume": 3327556.0}, {"date": "2020-01-21", "close": 45.05, "volume": 2243877.0}, {"date": "2020-01-22", "close": 45.355, "volume": 2425631.0}, {"date": "2020-01-23", "close": 44.9, "volume": 1683845.0}, {"date": "2020-01-24", "close": 45.38, "volume": 2106633.0}, {"date": "2020-01-27", "close": 44.565, "volume": 2299713.0}, {"date": "2020-01-28", "close": 45.57, "volume": 2199669.0}, {"date": "2020-01-29", "close": 46.11, "volume": 3546615.0}, {"date": "2020-01-30", "close": 45.9, "volume": 1675906.0}, {"date": "2020-01-31", "close": 44.81, "volume": 2696455.0}, {"date": "2020-02-03", "close": 46.0, "volume": 1614883.0}, {"date": "2020-02-04", "close": 48.01, "volume": 3701442.0}, {"date": "2020-02-05", "close": 48.25, "volume": 2563959.0}, {"date": "2020-02-06", "close": 48.2, "volume": 1885501.0}, {"date": "2020-02-07", "close": 48.49, "volume": 1719192.0}, {"date": "2020-02-10", "close": 48.05, "volume": 2440839.0}, {"date": "2020-02-11", "close": 48.27, "volume": 2229374.0}, {"date": "2020-02-12", "close": 48.55, "volume": 3567474.0}, {"date": "2020-02-13", "close": 48.62, "volume": 1718643.0}, {"date": "2020-02-14", "close": 46.57, "volume": 4138203.0}, {"date": "2020-02-18", "close": 45.41, "volume": 5809413.0}, {"date": "2020-02-19", "close": 46.15, "volume": 2114584.0}, {"date": "2020-02-20", "close": 46.67, "volume": 3937505.0}, {"date": "2020-02-21", "close": 44.54, "volume": 4228928.0}, {"date": "2020-02-24", "close": 42.02, "volume": 3779180.0}, {"date": "2020-02-25", "close": 40.06, "volume": 16156530.0}, {"date": "2020-02-26", "close": 41.5, "volume": 7419697.0}, {"date": "2020-02-27", "close": 40.13, "volume": 3939516.0}, {"date": "2020-02-28", "close": 40.61, "volume": 4994838.0}, {"date": "2020-03-02", "close": 40.91, "volume": 3635106.0}, {"date": "2020-03-03", "close": 39.85, "volume": 3850707.0}, {"date": "2020-03-04", "close": 41.43, "volume": 2556284.0}, {"date": "2020-03-05", "close": 40.48, "volume": 2742741.0}, {"date": "2020-03-06", "close": 39.51, "volume": 3169216.0}, {"date": "2020-03-09", "close": 34.24, "volume": 8473104.0}, {"date": "2020-03-10", "close": 36.92, "volume": 4958819.0}, {"date": "2020-03-11", "close": 35.87, "volume": 5615681.0}, {"date": "2020-03-12", "close": 32.12, "volume": 4443890.0}, {"date": "2020-03-13", "close": 33.94, "volume": 5294953.0}, {"date": "2020-03-16", "close": 30.8, "volume": 3788916.0}, {"date": "2020-03-17", "close": 31.66, "volume": 3603759.0}, {"date": "2020-03-18", "close": 28.91, "volume": 4047345.0}, {"date": "2020-03-19", "close": 30.62, "volume": 3208626.0}, {"date": "2020-03-20", "close": 29.91, "volume": 4092453.0}, {"date": "2020-03-23", "close": 29.14, "volume": 3477322.0}, {"date": "2020-03-24", "close": 31.89, "volume": 2996418.0}, {"date": "2020-03-25", "close": 33.42, "volume": 2572213.0}, {"date": "2020-03-26", "close": 34.82, "volume": 2670717.0}, {"date": "2020-03-27", "close": 32.98, "volume": 2413146.0}, {"date": "2020-03-30", "close": 33.88, "volume": 2973216.0}, {"date": "2020-03-31", "close": 34.05, "volume": 3245678.0}, {"date": "2020-04-01", "close": 32.43, "volume": 3850334.0}, {"date": "2020-04-02", "close": 32.61, "volume": 3758091.0}, {"date": "2020-04-03", "close": 32.38, "volume": 2210844.0}, {"date": "2020-04-06", "close": 33.87, "volume": 3555565.0}, {"date": "2020-04-07", "close": 34.5, "volume": 3317870.0}, {"date": "2020-04-08", "close": 35.93, "volume": 3118740.0}, {"date": "2020-04-09", "close": 36.14, "volume": 2641651.0}, {"date": "2020-04-13", "close": 36.7, "volume": 2805066.0}, {"date": "2020-04-14", "close": 36.85, "volume": 2674466.0}, {"date": "2020-04-15", "close": 34.89, "volume": 3659313.0}, {"date": "2020-04-16", "close": 34.97, "volume": 3458581.0}, {"date": "2020-04-17", "close": 36.62, "volume": 3403212.0}, {"date": "2020-04-20", "close": 35.405, "volume": 3854840.0}, {"date": "2020-04-21", "close": 34.02, "volume": 4170287.0}, {"date": "2020-04-22", "close": 34.95, "volume": 1896122.0}, {"date": "2020-04-23", "close": 35.25, "volume": 1095629.0}, {"date": "2020-04-24", "close": 36.0, "volume": 1683220.0}, {"date": "2020-04-27", "close": 36.96, "volume": 2606240.0}, {"date": "2020-04-28", "close": 37.59, "volume": 3504853.0}, {"date": "2020-04-29", "close": 39.61, "volume": 3465317.0}, {"date": "2020-04-30", "close": 37.78, "volume": 3199107.0}, {"date": "2020-05-01", "close": 37.405, "volume": 1483982.0}, {"date": "2020-05-04", "close": 38.0, "volume": 1671654.0}, {"date": "2020-05-05", "close": 38.38, "volume": 1765701.0}, {"date": "2020-05-06", "close": 38.51, "volume": 1229800.0}, {"date": "2020-05-07", "close": 40.3, "volume": 3219406.0}, {"date": "2020-05-08", "close": 40.74, "volume": 1520775.0}, {"date": "2020-05-11", "close": 40.18, "volume": 1467633.0}, {"date": "2020-05-12", "close": 40.0, "volume": 1698690.0}, {"date": "2020-05-13", "close": 38.71, "volume": 2428275.0}, {"date": "2020-05-14", "close": 38.83, "volume": 1542171.0}, {"date": "2020-05-15", "close": 38.99, "volume": 1518471.0}, {"date": "2020-05-18", "close": 40.92, "volume": 2187350.0}, {"date": "2020-05-19", "close": 40.69, "volume": 1247279.0}, {"date": "2020-05-20", "close": 41.31, "volume": 2595838.0}, {"date": "2020-05-21", "close": 40.63, "volume": 1864809.0}, {"date": "2020-05-22", "close": 40.26, "volume": 1355072.0}, {"date": "2020-05-26", "close": 40.43, "volume": 2674779.0}, {"date": "2020-05-27", "close": 40.67, "volume": 2575275.0}, {"date": "2020-05-28", "close": 40.64, "volume": 2339546.0}, {"date": "2020-05-29", "close": 40.23, "volume": 3214692.0}, {"date": "2020-06-01", "close": 41.0, "volume": 2113541.0}, {"date": "2020-06-02", "close": 41.04, "volume": 2555438.0}, {"date": "2020-06-03", "close": 41.47, "volume": 1700050.0}, {"date": "2020-06-04", "close": 41.32, "volume": 2091344.0}, {"date": "2020-06-05", "close": 42.32, "volume": 1333015.0}, {"date": "2020-06-08", "close": 42.45, "volume": 1499127.0}, {"date": "2020-06-09", "close": 41.99, "volume": 1189694.0}, {"date": "2020-06-10", "close": 42.17, "volume": 1011503.0}, {"date": "2020-06-11", "close": 40.29, "volume": 1820284.0}, {"date": "2020-06-12", "close": 42.18, "volume": 2688287.0}, {"date": "2020-06-15", "close": 42.88, "volume": 2929184.0}, {"date": "2020-06-16", "close": 43.54, "volume": 2857772.0}, {"date": "2020-06-17", "close": 43.96, "volume": 1933926.0}, {"date": "2020-06-18", "close": 44.56, "volume": 2119407.0}, {"date": "2020-06-19", "close": 45.62, "volume": 3197525.0}, {"date": "2020-06-22", "close": 46.94, "volume": 2573451.0}, {"date": "2020-06-23", "close": 49.0, "volume": 5230483.0}, {"date": "2020-06-24", "close": 50.3, "volume": 4607884.0}, {"date": "2020-06-25", "close": 50.55, "volume": 7333677.0}, {"date": "2020-06-26", "close": 49.03, "volume": 2639902.0}, {"date": "2020-06-29", "close": 49.24, "volume": 2388154.0}, {"date": "2020-06-30", "close": 50.02, "volume": 2079247.0}, {"date": "2020-07-01", "close": 49.49, "volume": 1596402.0}, {"date": "2020-07-02", "close": 50.12, "volume": 1943199.0}, {"date": "2020-07-06", "close": 50.43, "volume": 3189702.0}, {"date": "2020-07-07", "close": 49.97, "volume": 2624092.0}, {"date": "2020-07-08", "close": 50.23, "volume": 2369334.0}, {"date": "2020-07-09", "close": 51.38, "volume": 2106631.0}, {"date": "2020-07-10", "close": 51.33, "volume": 1436889.0}, {"date": "2020-07-13", "close": 51.72, "volume": 5302423.0}, {"date": "2020-07-14", "close": 53.35, "volume": 4961121.0}, {"date": "2020-07-15", "close": 54.82, "volume": 3009383.0}, {"date": "2020-07-16", "close": 53.49, "volume": 3301748.0}, {"date": "2020-07-17", "close": 54.74, "volume": 2653940.0}, {"date": "2020-07-20", "close": 56.19, "volume": 2354548.0}, {"date": "2020-07-21", "close": 56.02, "volume": 2199102.0}, {"date": "2020-07-22", "close": 56.53, "volume": 1519398.0}, {"date": "2020-07-23", "close": 56.21, "volume": 2816892.0}, {"date": "2020-07-24", "close": 56.22, "volume": 1912429.0}, {"date": "2020-07-27", "close": 57.89, "volume": 2268089.0}, {"date": "2020-07-28", "close": 57.0, "volume": 3384977.0}, {"date": "2020-07-29", "close": 57.61, "volume": 2162555.0}, {"date": "2020-07-30", "close": 57.23, "volume": 1625391.0}, {"date": "2020-07-31", "close": 57.54, "volume": 1894425.0}, {"date": "2020-08-03", "close": 58.56, "volume": 1641494.0}, {"date": "2020-08-04", "close": 58.69, "volume": 1201681.0}, {"date": "2020-08-05", "close": 59.8, "volume": 1508421.0}, {"date": "2020-08-06", "close": 60.0, "volume": 1653280.0}, {"date": "2020-08-07", "close": 59.16, "volume": 1278806.0}, {"date": "2020-08-10", "close": 57.0, "volume": 2309525.0}, {"date": "2020-08-11", "close": 57.0, "volume": 2687756.0}, {"date": "2020-08-12", "close": 57.92, "volume": 2349301.0}, {"date": "2020-08-13", "close": 59.49, "volume": 5583285.0}, {"date": "2020-08-14", "close": 60.045, "volume": 2851008.0}, {"date": "2020-08-17", "close": 60.61, "volume": 6710772.0}, {"date": "2020-08-18", "close": 61.4, "volume": 3904285.0}, {"date": "2020-08-19", "close": 62.46, "volume": 4539343.0}, {"date": "2020-08-20", "close": 63.63, "volume": 5641924.0}, {"date": "2020-08-21", "close": 63.57, "volume": 3290750.0}, {"date": "2020-08-24", "close": 65.26, "volume": 3438626.0}, {"date": "2020-08-25", "close": 66.97, "volume": 3167746.0}, {"date": "2020-08-26", "close": 65.51, "volume": 5108637.0}, {"date": "2020-08-27", "close": 64.59, "volume": 3180479.0}, {"date": "2020-08-28", "close": 65.25, "volume": 2509031.0}, {"date": "2020-08-31", "close": 68.23, "volume": 19729780.0}, {"date": "2020-09-01", "close": 67.83, "volume": 5708890.0}, {"date": "2020-09-02", "close": 67.58, "volume": 5132274.0}, {"date": "2020-09-03", "close": 65.25, "volume": 4997964.0}, {"date": "2020-09-04", "close": 64.44, "volume": 6509157.0}, {"date": "2020-09-08", "close": 61.13, "volume": 6394163.0}, {"date": "2020-09-09", "close": 62.58, "volume": 2786781.0}, {"date": "2020-09-10", "close": 60.95, "volume": 2763877.0}, {"date": "2020-09-11", "close": 61.82, "volume": 2426075.0}, {"date": "2020-09-14", "close": 62.58, "volume": 1387777.0}, {"date": "2020-09-15", "close": 62.27, "volume": 3417328.0}, {"date": "2020-09-16", "close": 61.53, "volume": 2270190.0}, {"date": "2020-09-17", "close": 60.91, "volume": 2502169.0}, {"date": "2020-09-18", "close": 60.97, "volume": 2127491.0}, {"date": "2020-09-21", "close": 59.09, "volume": 2680942.0}, {"date": "2020-09-22", "close": 66.06, "volume": 11000580.0}, {"date": "2020-09-23", "close": 64.8, "volume": 8357686.0}, {"date": "2020-09-24", "close": 61.73, "volume": 3939928.0}, {"date": "2020-09-25", "close": 63.33, "volume": 3201343.0}, {"date": "2020-09-28", "close": 64.21, "volume": 1949063.0}, {"date": "2020-09-29", "close": 64.62, "volume": 1920279.0}, {"date": "2020-09-30", "close": 65.25, "volume": 1583266.0}, {"date": "2020-10-01", "close": 63.56, "volume": 2588813.0}, {"date": "2020-10-02", "close": 62.5, "volume": 1529932.0}, {"date": "2020-10-05", "close": 63.66, "volume": 1732671.0}, {"date": "2020-10-06", "close": 61.88, "volume": 2856215.0}, {"date": "2020-10-07", "close": 60.85, "volume": 2945800.0}, {"date": "2020-10-08", "close": 60.79, "volume": 2556562.0}, {"date": "2020-10-09", "close": 60.93, "volume": 2449177.0}, {"date": "2020-10-12", "close": 61.55, "volume": 1760153.0}, {"date": "2020-10-13", "close": 62.69, "volume": 1282970.0}, {"date": "2020-10-14", "close": 61.36, "volume": 1573639.0}, {"date": "2020-10-15", "close": 60.73, "volume": 1875642.0}, {"date": "2020-10-16", "close": 57.99, "volume": 3828776.0}, {"date": "2020-10-19", "close": 56.95, "volume": 2793639.0}, {"date": "2020-10-20", "close": 56.13, "volume": 3762856.0}, {"date": "2020-10-21", "close": 57.22, "volume": 2771625.0}, {"date": "2020-10-22", "close": 58.0, "volume": 1941067.0}, {"date": "2020-10-23", "close": 59.12, "volume": 1614470.0}, {"date": "2020-10-26", "close": 59.13, "volume": 2040581.0}, {"date": "2020-10-27", "close": 59.53, "volume": 2354130.0}, {"date": "2020-10-28", "close": 57.84, "volume": 3327920.0}, {"date": "2020-10-29", "close": 58.9, "volume": 1722159.0}, {"date": "2020-10-30", "close": 57.57, "volume": 2179354.0}, {"date": "2020-11-02", "close": 56.88, "volume": 2072815.0}, {"date": "2020-11-03", "close": 57.71, "volume": 993055.0}, {"date": "2020-11-04", "close": 61.24, "volume": 2736149.0}, {"date": "2020-11-05", "close": 63.11, "volume": 2233121.0}, {"date": "2020-11-06", "close": 63.81, "volume": 1440539.0}, {"date": "2020-11-09", "close": 65.03, "volume": 3127769.0}, {"date": "2020-11-10", "close": 61.31, "volume": 2685006.0}, {"date": "2020-11-11", "close": 61.19, "volume": 1867348.0}, {"date": "2020-11-12", "close": 60.99, "volume": 961889.0}, {"date": "2020-11-13", "close": 62.11, "volume": 1055764.0}, {"date": "2020-11-16", "close": 62.1, "volume": 1217858.0}, {"date": "2020-11-17", "close": 61.49, "volume": 1581203.0}, {"date": "2020-11-18", "close": 61.72, "volume": 988583.0}, {"date": "2020-11-19", "close": 62.53, "volume": 1245827.0}, {"date": "2020-11-20", "close": 61.94, "volume": 870209.0}, {"date": "2020-11-23", "close": 61.47, "volume": 1617292.0}, {"date": "2020-11-24", "close": 65.38, "volume": 2869548.0}, {"date": "2020-11-25", "close": 65.62, "volume": 1855813.0}, {"date": "2020-11-27", "close": 67.19, "volume": 1335617.0}, {"date": "2020-11-30", "close": 68.96, "volume": 3774505.0}, {"date": "2020-12-01", "close": 70.05, "volume": 2357507.0}, {"date": "2020-12-02", "close": 69.2, "volume": 1168223.0}, {"date": "2020-12-03", "close": 69.34, "volume": 1450398.0}, {"date": "2020-12-04", "close": 68.05, "volume": 1774097.0}, {"date": "2020-12-07", "close": 68.0, "volume": 1433192.0}, {"date": "2020-12-08", "close": 68.97, "volume": 1379884.0}, {"date": "2020-12-09", "close": 69.03, "volume": 1207972.0}, {"date": "2020-12-10", "close": 70.68, "volume": 2195127.0}, {"date": "2020-12-11", "close": 70.28, "volume": 805197.0}, {"date": "2020-12-14", "close": 68.23, "volume": 1841183.0}, {"date": "2020-12-15", "close": 68.89, "volume": 1410886.0}, {"date": "2020-12-16", "close": 70.8, "volume": 2590251.0}, {"date": "2020-12-17", "close": 70.65, "volume": 1050976.0}, {"date": "2020-12-18", "close": 69.27, "volume": 1771747.0}, {"date": "2020-12-21", "close": 67.09, "volume": 1789127.0}, {"date": "2020-12-22", "close": 67.11, "volume": 1002761.0}, {"date": "2020-12-23", "close": 67.69, "volume": 822039.0}, {"date": "2020-12-24", "close": 67.65, "volume": 370633.0}, {"date": "2020-12-28", "close": 68.2, "volume": 856212.0}, {"date": "2020-12-29", "close": 67.51, "volume": 605847.0}, {"date": "2020-12-30", "close": 69.5, "volume": 1202627.0}, {"date": "2020-12-31", "close": 69.58, "volume": 891933.0}, {"date": "2021-01-04", "close": 69.75, "volume": 2120375.0}, {"date": "2021-01-05", "close": 72.16, "volume": 2217235.0}, {"date": "2021-01-06", "close": 70.11, "volume": 2272443.0}, {"date": "2021-01-07", "close": 70.9, "volume": 1222276.0}, {"date": "2021-01-08", "close": 70.9, "volume": 1774732.0}, {"date": "2021-01-11", "close": 69.92, "volume": 1105759.0}, {"date": "2021-01-12", "close": 69.6, "volume": 755492.0}, {"date": "2021-01-13", "close": 68.99, "volume": 1158470.0}, {"date": "2021-01-14", "close": 69.29, "volume": 1105299.0}, {"date": "2021-01-15", "close": 67.32, "volume": 1878363.0}, {"date": "2021-01-19", "close": 68.08, "volume": 2147388.0}, {"date": "2021-01-20", "close": 70.35, "volume": 2010981.0}, {"date": "2021-01-21", "close": 68.65, "volume": 1655468.0}, {"date": "2021-01-22", "close": 66.44, "volume": 1996282.0}, {"date": "2021-01-25", "close": 65.09, "volume": 4561851.0}, {"date": "2021-01-26", "close": 65.1, "volume": 1484022.0}, {"date": "2021-01-27", "close": 63.6, "volume": 2035278.0}, {"date": "2021-01-28", "close": 63.94, "volume": 1125369.0}, {"date": "2021-01-29", "close": 62.64, "volume": 1277729.0}, {"date": "2021-02-01", "close": 63.6, "volume": 1616465.0}, {"date": "2021-02-02", "close": 65.64, "volume": 2087057.0}, {"date": "2021-02-03", "close": 64.69, "volume": 1460977.0}, {"date": "2021-02-04", "close": 66.475, "volume": 1328708.0}, {"date": "2021-02-05", "close": 66.98, "volume": 1083815.0}, {"date": "2021-02-08", "close": 68.38, "volume": 1126725.0}, {"date": "2021-02-09", "close": 69.81, "volume": 2016634.0}, {"date": "2021-02-10", "close": 71.7, "volume": 2197673.0}, {"date": "2021-02-11", "close": 72.92, "volume": 1693929.0}, {"date": "2021-02-12", "close": 73.83, "volume": 1699787.0}, {"date": "2021-02-16", "close": 72.77, "volume": 2138828.0}, {"date": "2021-02-17", "close": 70.15, "volume": 3281887.0}, {"date": "2021-02-18", "close": 67.6, "volume": 2221183.0}, {"date": "2021-02-19", "close": 67.26, "volume": 2809112.0}, {"date": "2021-02-22", "close": 65.92, "volume": 1771260.0}, {"date": "2021-02-23", "close": 67.28, "volume": 1465890.0}, {"date": "2021-02-24", "close": 66.97, "volume": 1999242.0}, {"date": "2021-02-25", "close": 64.72, "volume": 1995525.0}, {"date": "2021-02-26", "close": 63.985, "volume": 1350601.0}, {"date": "2021-03-01", "close": 67.37, "volume": 1807059.0}, {"date": "2021-03-02", "close": 67.93, "volume": 1890356.0}, {"date": "2021-03-03", "close": 66.09, "volume": 3390104.0}, {"date": "2021-03-04", "close": 62.76, "volume": 3679920.0}, {"date": "2021-03-05", "close": 63.63, "volume": 3556752.0}, {"date": "2021-03-08", "close": 60.31, "volume": 2097452.0}, {"date": "2021-03-09", "close": 63.49, "volume": 2308846.0}, {"date": "2021-03-10", "close": 63.73, "volume": 1760283.0}, {"date": "2021-03-11", "close": 66.78, "volume": 2316306.0}, {"date": "2021-03-12", "close": 67.8, "volume": 2191412.0}, {"date": "2021-03-15", "close": 69.53, "volume": 1790501.0}, {"date": "2021-03-16", "close": 70.91, "volume": 3550681.0}, {"date": "2021-03-17", "close": 68.51, "volume": 2649876.0}, {"date": "2021-03-18", "close": 65.23, "volume": 2995492.0}, {"date": "2021-03-19", "close": 65.55, "volume": 1705774.0}, {"date": "2021-03-22", "close": 65.28, "volume": 1219623.0}, {"date": "2021-03-23", "close": 64.45, "volume": 897995.0}, {"date": "2021-03-24", "close": 63.06, "volume": 1115349.0}, {"date": "2021-03-25", "close": 62.14, "volume": 2181148.0}, {"date": "2021-03-26", "close": 63.01, "volume": 1314569.0}, {"date": "2021-03-29", "close": 63.74, "volume": 1075706.0}, {"date": "2021-03-30", "close": 63.14, "volume": 1210248.0}, {"date": "2021-03-31", "close": 64.06, "volume": 2014990.0}, {"date": "2021-04-01", "close": 64.97, "volume": 1171537.0}, {"date": "2021-04-05", "close": 64.74, "volume": 733217.0}, {"date": "2021-04-06", "close": 64.37, "volume": 1642511.0}, {"date": "2021-04-07", "close": 62.67, "volume": 1729345.0}, {"date": "2021-04-08", "close": 63.74, "volume": 1750535.0}, {"date": "2021-04-09", "close": 62.02, "volume": 1147042.0}, {"date": "2021-04-12", "close": 62.85, "volume": 1104873.0}, {"date": "2021-04-13", "close": 59.83, "volume": 13370790.0}, {"date": "2021-04-14", "close": 61.0, "volume": 5129895.0}, {"date": "2021-04-15", "close": 61.36, "volume": 1502784.0}, {"date": "2021-04-16", "close": 61.93, "volume": 942566.0}, {"date": "2021-04-19", "close": 61.06, "volume": 1219071.0}, {"date": "2021-04-20", "close": 60.82, "volume": 1765331.0}, {"date": "2021-04-21", "close": 60.71, "volume": 878999.0}, {"date": "2021-04-22", "close": 60.88, "volume": 1836214.0}, {"date": "2021-04-23", "close": 60.88, "volume": 2105390.0}, {"date": "2021-04-26", "close": 62.99, "volume": 2027790.0}, {"date": "2021-04-27", "close": 63.38, "volume": 1556517.0}, {"date": "2021-04-28", "close": 64.96, "volume": 2401347.0}, {"date": "2021-04-29", "close": 67.73, "volume": 3637718.0}, {"date": "2021-04-30", "close": 65.55, "volume": 1896575.0}, {"date": "2021-05-03", "close": 64.51, "volume": 828618.0}, {"date": "2021-05-04", "close": 64.22, "volume": 1455989.0}, {"date": "2021-05-05", "close": 64.95, "volume": 1168934.0}, {"date": "2021-05-06", "close": 64.93, "volume": 1276001.0}, {"date": "2021-05-07", "close": 65.605, "volume": 875211.0}, {"date": "2021-05-10", "close": 63.25, "volume": 1479945.0}, {"date": "2021-05-11", "close": 63.28, "volume": 1416115.0}, {"date": "2021-05-12", "close": 61.57, "volume": 1569906.0}, {"date": "2021-05-13", "close": 62.54, "volume": 1139532.0}, {"date": "2021-05-14", "close": 63.43, "volume": 1063140.0}, {"date": "2021-05-17", "close": 63.67, "volume": 1082850.0}, {"date": "2021-05-18", "close": 64.69, "volume": 2111091.0}, {"date": "2021-05-19", "close": 64.27, "volume": 1215777.0}, {"date": "2021-05-20", "close": 64.79, "volume": 1148323.0}, {"date": "2021-05-21", "close": 64.89, "volume": 1104710.0}, {"date": "2021-05-24", "close": 66.66, "volume": 1658242.0}, {"date": "2021-05-25", "close": 66.86, "volume": 932759.0}, {"date": "2021-05-26", "close": 68.01, "volume": 827910.0}, {"date": "2021-05-27", "close": 67.9, "volume": 1447444.0}, {"date": "2021-05-28", "close": 67.54, "volume": 1385999.0}, {"date": "2021-06-01", "close": 67.15, "volume": 1502352.0}, {"date": "2021-06-02", "close": 67.6, "volume": 1211539.0}, {"date": "2021-06-03", "close": 66.75, "volume": 783987.0}, {"date": "2021-06-04", "close": 67.62, "volume": 1602438.0}, {"date": "2021-06-07", "close": 67.48, "volume": 750223.0}, {"date": "2021-06-08", "close": 67.61, "volume": 945770.0}, {"date": "2021-06-09", "close": 68.53, "volume": 1803043.0}, {"date": "2021-06-10", "close": 69.82, "volume": 1004597.0}, {"date": "2021-06-11", "close": 70.26, "volume": 1057254.0}, {"date": "2021-06-14", "close": 70.52, "volume": 527771.0}, {"date": "2021-06-15", "close": 68.09, "volume": 1763566.0}, {"date": "2021-06-16", "close": 68.4, "volume": 1363976.0}, {"date": "2021-06-17", "close": 69.79, "volume": 1074855.0}, {"date": "2021-06-18", "close": 69.58, "volume": 1981355.0}, {"date": "2021-06-21", "close": 68.47, "volume": 1038076.0}, {"date": "2021-06-22", "close": 68.56, "volume": 840343.0}, {"date": "2021-06-23", "close": 69.27, "volume": 1010762.0}, {"date": "2021-06-24", "close": 69.64, "volume": 581621.0}, {"date": "2021-06-25", "close": 70.53, "volume": 731750.0}, {"date": "2021-06-28", "close": 70.89, "volume": 635384.0}, {"date": "2021-06-29", "close": 70.08, "volume": 841983.0}, {"date": "2021-06-30", "close": 70.75, "volume": 969954.0}, {"date": "2021-07-01", "close": 70.41, "volume": 658053.0}, {"date": "2021-07-02", "close": 71.32, "volume": 651602.0}, {"date": "2021-07-06", "close": 70.75, "volume": 908298.0}, {"date": "2021-07-07", "close": 71.83, "volume": 1648555.0}, {"date": "2021-07-08", "close": 71.74, "volume": 1375798.0}, {"date": "2021-07-09", "close": 70.44, "volume": 1071248.0}, {"date": "2021-07-12", "close": 70.88, "volume": 501857.0}, {"date": "2021-07-13", "close": 70.69, "volume": 500694.0}, {"date": "2021-07-14", "close": 69.8, "volume": 555773.0}, {"date": "2021-07-15", "close": 69.69, "volume": 609792.0}, {"date": "2021-07-16", "close": 69.64, "volume": 929999.0}, {"date": "2021-07-19", "close": 68.35, "volume": 600566.0}, {"date": "2021-07-20", "close": 68.57, "volume": 557366.0}, {"date": "2021-07-21", "close": 69.8, "volume": 538404.0}, {"date": "2021-07-22", "close": 69.93, "volume": 593197.0}, {"date": "2021-07-23", "close": 70.34, "volume": 706949.0}, {"date": "2021-07-26", "close": 69.8, "volume": 949628.0}, {"date": "2021-07-27", "close": 68.21, "volume": 2031712.0}, {"date": "2021-07-28", "close": 68.96, "volume": 1284632.0}, {"date": "2021-07-29", "close": 68.94, "volume": 1220935.0}, {"date": "2021-07-30", "close": 67.93, "volume": 1087224.0}, {"date": "2021-08-02", "close": 67.53, "volume": 993876.0}, {"date": "2021-08-03", "close": 67.52, "volume": 949909.0}, {"date": "2021-08-04", "close": 68.39, "volume": 746998.0}, {"date": "2021-08-05", "close": 68.05, "volume": 665366.0}, {"date": "2021-08-06", "close": 67.8, "volume": 716858.0}, {"date": "2021-08-09", "close": 67.48, "volume": 466224.0}, {"date": "2021-08-10", "close": 67.36, "volume": 780809.0}, {"date": "2021-08-11", "close": 68.67, "volume": 1402676.0}, {"date": "2021-08-12", "close": 67.71, "volume": 815579.0}, {"date": "2021-08-13", "close": 67.94, "volume": 352599.0}, {"date": "2021-08-16", "close": 69.51, "volume": 1438877.0}, {"date": "2021-08-17", "close": 69.07, "volume": 903802.0}, {"date": "2021-08-18", "close": 68.58, "volume": 779901.0}, {"date": "2021-08-19", "close": 68.25, "volume": 773855.0}, {"date": "2021-08-20", "close": 68.11, "volume": 700125.0}, {"date": "2021-08-23", "close": 68.91, "volume": 684125.0}, {"date": "2021-08-24", "close": 69.89, "volume": 1054591.0}, {"date": "2021-08-25", "close": 69.51, "volume": 631388.0}, {"date": "2021-08-26", "close": 70.4, "volume": 1263068.0}, {"date": "2021-08-27", "close": 72.41, "volume": 1706045.0}, {"date": "2021-08-30", "close": 73.13, "volume": 1217840.0}, {"date": "2021-08-31", "close": 76.9, "volume": 3530037.0}, {"date": "2021-09-01", "close": 77.87, "volume": 2539323.0}, {"date": "2021-09-02", "close": 77.45, "volume": 1352883.0}, {"date": "2021-09-03", "close": 78.85, "volume": 1143360.0}, {"date": "2021-09-07", "close": 77.62, "volume": 1226865.0}, {"date": "2021-09-08", "close": 78.28, "volume": 1353981.0}, {"date": "2021-09-09", "close": 78.71, "volume": 992133.0}, {"date": "2021-09-10", "close": 80.12, "volume": 1453917.0}, {"date": "2021-09-13", "close": 81.73, "volume": 1551087.0}, {"date": "2021-09-14", "close": 81.87, "volume": 1120320.0}, {"date": "2021-09-15", "close": 81.49, "volume": 1196767.0}, {"date": "2021-09-16", "close": 80.98, "volume": 1635347.0}, {"date": "2021-09-17", "close": 80.38, "volume": 1524193.0}, {"date": "2021-09-20", "close": 79.07, "volume": 1284603.0}, {"date": "2021-09-21", "close": 79.0, "volume": 991664.0}, {"date": "2021-09-22", "close": 78.79, "volume": 810856.0}, {"date": "2021-09-23", "close": 80.83, "volume": 1083724.0}, {"date": "2021-09-24", "close": 80.2, "volume": 948235.0}, {"date": "2021-09-27", "close": 82.04, "volume": 2294566.0}, {"date": "2021-09-28", "close": 79.45, "volume": 991900.0}, {"date": "2021-09-29", "close": 78.95, "volume": 883259.0}, {"date": "2021-09-30", "close": 79.69, "volume": 1072019.0}, {"date": "2021-10-01", "close": 79.25, "volume": 712316.0}, {"date": "2021-10-04", "close": 75.0, "volume": 2747537.0}, {"date": "2021-10-05", "close": 77.53, "volume": 1452905.0}, {"date": "2021-10-06", "close": 78.53, "volume": 1247505.0}, {"date": "2021-10-07", "close": 79.5, "volume": 1172266.0}, {"date": "2021-10-08", "close": 79.63, "volume": 782593.0}, {"date": "2021-10-11", "close": 77.9, "volume": 903478.0}, {"date": "2021-10-12", "close": 77.3, "volume": 1271758.0}, {"date": "2021-10-13", "close": 76.99, "volume": 1363746.0}, {"date": "2021-10-14", "close": 77.16, "volume": 1067598.0}, {"date": "2021-10-15", "close": 76.19, "volume": 1193086.0}, {"date": "2021-10-18", "close": 76.79, "volume": 1094223.0}, {"date": "2021-10-19", "close": 77.1, "volume": 1734402.0}, {"date": "2021-10-20", "close": 76.34, "volume": 983140.0}, {"date": "2021-10-21", "close": 76.04, "volume": 716928.0}, {"date": "2021-10-22", "close": 75.7, "volume": 847401.0}, {"date": "2021-10-25", "close": 77.05, "volume": 1325730.0}, {"date": "2021-10-26", "close": 76.27, "volume": 984885.0}, {"date": "2021-10-27", "close": 78.01, "volume": 2497566.0}, {"date": "2021-10-28", "close": 83.1, "volume": 2858082.0}, {"date": "2021-10-29", "close": 82.84, "volume": 1373803.0}, {"date": "2021-11-01", "close": 82.46, "volume": 1027721.0}, {"date": "2021-11-02", "close": 82.91, "volume": 1070344.0}, {"date": "2021-11-03", "close": 84.0, "volume": 1386019.0}, {"date": "2021-11-04", "close": 84.12, "volume": 933173.0}, {"date": "2021-11-05", "close": 86.07, "volume": 1488900.0}, {"date": "2021-11-08", "close": 86.47, "volume": 920622.0}, {"date": "2021-11-09", "close": 84.63, "volume": 1494339.0}, {"date": "2021-11-10", "close": 82.01, "volume": 1077743.0}, {"date": "2021-11-11", "close": 83.25, "volume": 890383.0}, {"date": "2021-11-12", "close": 82.07, "volume": 2487922.0}, {"date": "2021-11-15", "close": 81.77, "volume": 730768.0}, {"date": "2021-11-16", "close": 81.31, "volume": 464208.0}, {"date": "2021-11-17", "close": 81.77, "volume": 1631899.0}, {"date": "2021-11-18", "close": 81.88, "volume": 1045527.0}, {"date": "2021-11-19", "close": 81.05, "volume": 1208880.0}, {"date": "2021-11-22", "close": 72.86, "volume": 5577830.0}, {"date": "2021-11-23", "close": 75.35, "volume": 2516004.0}, {"date": "2021-11-24", "close": 73.97, "volume": 1341768.0}, {"date": "2021-11-26", "close": 70.44, "volume": 1583951.0}, {"date": "2021-11-29", "close": 72.0, "volume": 1362286.0}, {"date": "2021-11-30", "close": 71.94, "volume": 1992484.0}, {"date": "2021-12-01", "close": 71.17, "volume": 1668323.0}, {"date": "2021-12-02", "close": 71.06, "volume": 1359698.0}, {"date": "2021-12-03", "close": 69.4, "volume": 1881055.0}, {"date": "2021-12-06", "close": 68.1, "volume": 1330215.0}, {"date": "2021-12-07", "close": 67.01, "volume": 3716228.0}, {"date": "2021-12-08", "close": 67.04, "volume": 3235039.0}, {"date": "2021-12-09", "close": 65.65, "volume": 1735106.0}, {"date": "2021-12-10", "close": 63.35, "volume": 2153716.0}, {"date": "2021-12-13", "close": 61.7, "volume": 1856420.0}, {"date": "2021-12-14", "close": 62.01, "volume": 1731957.0}, {"date": "2021-12-15", "close": 61.13, "volume": 1628913.0}, {"date": "2021-12-16", "close": 62.55, "volume": 3008222.0}, {"date": "2021-12-17", "close": 62.18, "volume": 1903561.0}, {"date": "2021-12-20", "close": 60.32, "volume": 1265287.0}, {"date": "2021-12-21", "close": 61.83, "volume": 1481672.0}, {"date": "2021-12-22", "close": 60.86, "volume": 1724230.0}, {"date": "2021-12-23", "close": 59.99, "volume": 1945561.0}, {"date": "2021-12-27", "close": 60.69, "volume": 1393960.0}, {"date": "2021-12-28", "close": 60.58, "volume": 757117.0}, {"date": "2021-12-29", "close": 59.59, "volume": 1026319.0}, {"date": "2021-12-30", "close": 61.34, "volume": 2027000.0}, {"date": "2021-12-31", "close": 60.5, "volume": 890500.0}, {"date": "2022-01-03", "close": 60.4, "volume": 2072948.0}, {"date": "2022-01-04", "close": 59.22, "volume": 2131294.0}, {"date": "2022-01-05", "close": 55.34, "volume": 2327859.0}, {"date": "2022-01-06", "close": 55.32, "volume": 2455865.0}, {"date": "2022-01-07", "close": 54.64, "volume": 2534918.0}, {"date": "2022-01-10", "close": 56.06, "volume": 2842619.0}, {"date": "2022-01-11", "close": 58.13, "volume": 3954042.0}, {"date": "2022-01-12", "close": 58.98, "volume": 2086731.0}, {"date": "2022-01-13", "close": 54.51, "volume": 3887628.0}, {"date": "2022-01-14", "close": 52.34, "volume": 5549436.0}, {"date": "2022-01-18", "close": 48.69, "volume": 5555394.0}, {"date": "2022-01-19", "close": 48.34, "volume": 5945598.0}, {"date": "2022-01-20", "close": 47.8, "volume": 3595483.0}, {"date": "2022-01-21", "close": 44.47, "volume": 4186104.0}, {"date": "2022-01-24", "close": 42.5, "volume": 7669466.0}, {"date": "2022-01-25", "close": 43.12, "volume": 5588603.0}, {"date": "2022-01-26", "close": 42.12, "volume": 4876882.0}, {"date": "2022-01-27", "close": 43.05, "volume": 7058610.0}, {"date": "2022-01-28", "close": 44.41, "volume": 5183741.0}, {"date": "2022-01-31", "close": 48.06, "volume": 3446009.0}, {"date": "2022-02-01", "close": 48.52, "volume": 2269534.0}, {"date": "2022-02-02", "close": 48.03, "volume": 3060852.0}, {"date": "2022-02-03", "close": 45.84, "volume": 2555067.0}, {"date": "2022-02-04", "close": 46.16, "volume": 1909335.0}, {"date": "2022-02-07", "close": 45.99, "volume": 1679739.0}, {"date": "2022-02-08", "close": 48.56, "volume": 1863381.0}, {"date": "2022-02-09", "close": 50.57, "volume": 2439689.0}, {"date": "2022-02-10", "close": 50.98, "volume": 3207811.0}, {"date": "2022-02-11", "close": 44.41, "volume": 5916764.0}, {"date": "2022-02-14", "close": 45.18, "volume": 3978195.0}, {"date": "2022-02-15", "close": 52.4, "volume": 8060787.0}, {"date": "2022-02-16", "close": 53.58, "volume": 3193659.0}, {"date": "2022-02-17", "close": 48.94, "volume": 3067936.0}, {"date": "2022-02-18", "close": 44.75, "volume": 6898969.0}, {"date": "2022-02-22", "close": 39.42, "volume": 14953200.0}, {"date": "2022-02-23", "close": 34.04, "volume": 7743075.0}, {"date": "2022-02-24", "close": 20.32, "volume": 77397610.0}, {"date": "2022-02-25", "close": 18.94, "volume": 28271400.0}, {"date": "2022-02-28", "close": 18.94, "volume": null}, {"date": "2022-03-01", "close": 18.94, "volume": null}, {"date": "2022-03-02", "close": 18.94, "volume": null}, {"date": "2022-03-03", "close": 18.94, "volume": null}, {"date": "2022-03-04", "close": 18.94, "volume": null}, {"date": "2022-03-07", "close": 18.94, "volume": null}, {"date": "2022-03-08", "close": 18.94, "volume": null}, {"date": "2022-03-09", "close": 18.94, "volume": null}, {"date": "2022-03-10", "close": 18.94, "volume": null}, {"date": "2022-03-11", "close": 18.94, "volume": null}, {"date": "2022-03-14", "close": 18.94, "volume": null}, {"date": "2022-03-15", "close": 18.94, "volume": null}, {"date": "2022-03-16", "close": 18.94, "volume": null}, {"date": "2022-03-17", "close": 18.94, "volume": null}, {"date": "2022-03-18", "close": 18.94, "volume": null}, {"date": "2022-03-21", "close": 18.94, "volume": null}, {"date": "2022-03-22", "close": 18.94, "volume": null}, {"date": "2022-03-23", "close": 18.94, "volume": null}, {"date": "2022-03-24", "close": 18.94, "volume": null}, {"date": "2022-03-25", "close": 18.94, "volume": null}, {"date": "2022-03-28", "close": 18.94, "volume": null}, {"date": "2022-03-29", "close": 18.94, "volume": null}, {"date": "2022-03-30", "close": 18.94, "volume": null}, {"date": "2022-03-31", "close": 18.94, "volume": null}, {"date": "2022-04-01", "close": 18.94, "volume": null}, {"date": "2022-04-04", "close": 18.94, "volume": null}, {"date": "2022-04-05", "close": 18.94, "volume": null}, {"date": "2022-04-06", "close": 18.94, "volume": null}, {"date": "2022-04-07", "close": 18.94, "volume": null}, {"date": "2022-04-08", "close": 18.94, "volume": null}, {"date": "2022-04-11", "close": 18.94, "volume": null}, {"date": "2022-04-12", "close": 18.94, "volume": null}, {"date": "2022-04-13", "close": 18.94, "volume": null}, {"date": "2022-04-14", "close": 18.94, "volume": null}, {"date": "2022-04-18", "close": 18.94, "volume": null}, {"date": "2022-04-19", "close": 18.94, "volume": null}, {"date": "2022-04-20", "close": 18.94, "volume": null}, {"date": "2022-04-21", "close": 18.94, "volume": null}, {"date": "2022-04-22", "close": 18.94, "volume": null}, {"date": "2022-04-25", "close": 18.94, "volume": null}, {"date": "2022-04-26", "close": 18.94, "volume": null}, {"date": "2022-04-27", "close": 18.94, "volume": null}, {"date": "2022-04-28", "close": 18.94, "volume": null}, {"date": "2022-04-29", "close": 18.94, "volume": null}, {"date": "2022-05-02", "close": 18.94, "volume": null}, {"date": "2022-05-03", "close": 18.94, "volume": null}, {"date": "2022-05-04", "close": 18.94, "volume": null}, {"date": "2022-05-05", "close": 18.94, "volume": null}, {"date": "2022-05-06", "close": 18.94, "volume": null}, {"date": "2022-05-09", "close": 18.94, "volume": null}, {"date": "2022-05-10", "close": 18.94, "volume": null}, {"date": "2022-05-11", "close": 18.94, "volume": null}, {"date": "2022-05-12", "close": 18.94, "volume": null}, {"date": "2022-05-13", "close": 18.94, "volume": null}, {"date": "2022-05-16", "close": 18.94, "volume": null}, {"date": "2022-05-17", "close": 18.94, "volume": null}, {"date": "2022-05-18", "close": 18.94, "volume": null}, {"date": "2022-05-19", "close": 18.94, "volume": null}, {"date": "2022-05-20", "close": 18.94, "volume": null}, {"date": "2022-05-23", "close": 18.94, "volume": null}, {"date": "2022-05-24", "close": 18.94, "volume": null}, {"date": "2022-05-25", "close": 18.94, "volume": null}, {"date": "2022-05-26", "close": 18.94, "volume": null}, {"date": "2022-05-27", "close": 18.94, "volume": null}, {"date": "2022-05-31", "close": 18.94, "volume": null}, {"date": "2022-06-01", "close": 18.94, "volume": null}, {"date": "2022-06-02", "close": 18.94, "volume": null}, {"date": "2022-06-03", "close": 18.94, "volume": null}, {"date": "2022-06-06", "close": 18.94, "volume": null}, {"date": "2022-06-07", "close": 18.94, "volume": null}, {"date": "2022-06-08", "close": 18.94, "volume": null}, {"date": "2022-06-09", "close": 18.94, "volume": null}, {"date": "2022-06-10", "close": 18.94, "volume": null}, {"date": "2022-06-13", "close": 18.94, "volume": null}, {"date": "2022-06-14", "close": 18.94, "volume": null}, {"date": "2022-06-15", "close": 18.94, "volume": null}, {"date": "2022-06-16", "close": 18.94, "volume": null}, {"date": "2022-06-17", "close": 18.94, "volume": null}, {"date": "2022-06-21", "close": 18.94, "volume": null}, {"date": "2022-06-22", "close": 18.94, "volume": null}, {"date": "2022-06-23", "close": 18.94, "volume": null}, {"date": "2022-06-24", "close": 18.94, "volume": null}, {"date": "2022-06-27", "close": 18.94, "volume": null}, {"date": "2022-06-28", "close": 18.94, "volume": null}, {"date": "2022-06-29", "close": 18.94, "volume": null}, {"date": "2022-06-30", "close": 18.94, "volume": null}, {"date": "2022-07-01", "close": 18.94, "volume": null}, {"date": "2022-07-05", "close": 18.94, "volume": null}, {"date": "2022-07-06", "close": 18.94, "volume": null}, {"date": "2022-07-07", "close": 18.94, "volume": null}, {"date": "2022-07-08", "close": 18.94, "volume": null}, {"date": "2022-07-11", "close": 18.94, "volume": null}, {"date": "2022-07-12", "close": 18.94, "volume": null}, {"date": "2022-07-13", "close": 18.94, "volume": null}, {"date": "2022-07-14", "close": 18.94, "volume": null}, {"date": "2022-07-15", "close": 18.94, "volume": null}, {"date": "2022-07-18", "close": 18.94, "volume": null}, {"date": "2022-07-19", "close": 18.94, "volume": null}, {"date": "2022-07-20", "close": 18.94, "volume": null}, {"date": "2022-07-21", "close": 18.94, "volume": null}, {"date": "2022-07-22", "close": 18.94, "volume": null}, {"date": "2022-07-25", "close": 18.94, "volume": null}, {"date": "2022-07-26", "close": 18.94, "volume": null}, {"date": "2022-07-27", "close": 18.94, "volume": null}, {"date": "2022-07-28", "close": 18.94, "volume": null}, {"date": "2022-07-29", "close": 18.94, "volume": null}, {"date": "2022-08-01", "close": 18.94, "volume": null}, {"date": "2022-08-02", "close": 18.94, "volume": null}, {"date": "2022-08-03", "close": 18.94, "volume": null}, {"date": "2022-08-04", "close": 18.94, "volume": null}, {"date": "2022-08-05", "close": 18.94, "volume": null}, {"date": "2022-08-08", "close": 18.94, "volume": null}, {"date": "2022-08-09", "close": 18.94, "volume": null}, {"date": "2022-08-10", "close": 18.94, "volume": null}, {"date": "2022-08-11", "close": 18.94, "volume": null}, {"date": "2022-08-12", "close": 18.94, "volume": null}, {"date": "2022-08-15", "close": 18.94, "volume": null}, {"date": "2022-08-16", "close": 18.94, "volume": null}, {"date": "2022-08-17", "close": 18.94, "volume": null}, {"date": "2022-08-18", "close": 18.94, "volume": null}, {"date": "2022-08-19", "close": 18.94, "volume": null}, {"date": "2022-08-22", "close": 18.94, "volume": null}, {"date": "2022-08-23", "close": 18.94, "volume": null}, {"date": "2022-08-24", "close": 18.94, "volume": null}, {"date": "2022-08-25", "close": 18.94, "volume": null}, {"date": "2022-08-26", "close": 18.94, "volume": null}, {"date": "2022-08-29", "close": 18.94, "volume": null}, {"date": "2022-08-30", "close": 18.94, "volume": null}, {"date": "2022-08-31", "close": 18.94, "volume": null}, {"date": "2022-09-01", "close": 18.94, "volume": null}, {"date": "2022-09-02", "close": 18.94, "volume": null}, {"date": "2022-09-06", "close": 18.94, "volume": null}, {"date": "2022-09-07", "close": 18.94, "volume": null}, {"date": "2022-09-08", "close": 18.94, "volume": null}, {"date": "2022-09-09", "close": 18.94, "volume": null}, {"date": "2022-09-12", "close": 18.94, "volume": null}, {"date": "2022-09-13", "close": 18.94, "volume": null}, {"date": "2022-09-14", "close": 18.94, "volume": null}, {"date": "2022-09-15", "close": 18.94, "volume": null}, {"date": "2022-09-16", "close": 18.94, "volume": null}, {"date": "2022-09-19", "close": 18.94, "volume": null}, {"date": "2022-09-20", "close": 18.94, "volume": null}, {"date": "2022-09-21", "close": 18.94, "volume": null}, {"date": "2022-09-22", "close": 18.94, "volume": null}, {"date": "2022-09-23", "close": 18.94, "volume": null}, {"date": "2022-09-26", "close": 18.94, "volume": null}, {"date": "2022-09-27", "close": 18.94, "volume": null}, {"date": "2022-09-28", "close": 18.94, "volume": null}, {"date": "2022-09-29", "close": 18.94, "volume": null}, {"date": "2022-09-30", "close": 18.94, "volume": null}, {"date": "2022-10-03", "close": 18.94, "volume": null}, {"date": "2022-10-04", "close": 18.94, "volume": null}, {"date": "2022-10-05", "close": 18.94, "volume": null}, {"date": "2022-10-06", "close": 18.94, "volume": null}, {"date": "2022-10-07", "close": 18.94, "volume": null}, {"date": "2022-10-10", "close": 18.94, "volume": null}, {"date": "2022-10-11", "close": 18.94, "volume": null}, {"date": "2022-10-12", "close": 18.94, "volume": null}, {"date": "2022-10-13", "close": 18.94, "volume": null}, {"date": "2022-10-14", "close": 18.94, "volume": null}, {"date": "2022-10-17", "close": 18.94, "volume": null}, {"date": "2022-10-18", "close": 18.94, "volume": null}, {"date": "2022-10-19", "close": 18.94, "volume": null}, {"date": "2022-10-20", "close": 18.94, "volume": null}, {"date": "2022-10-21", "close": 18.94, "volume": null}, {"date": "2022-10-24", "close": 18.94, "volume": null}, {"date": "2022-10-25", "close": 18.94, "volume": null}, {"date": "2022-10-26", "close": 18.94, "volume": null}, {"date": "2022-10-27", "close": 18.94, "volume": null}, {"date": "2022-10-28", "close": 18.94, "volume": null}, {"date": "2022-10-31", "close": 18.94, "volume": null}, {"date": "2022-11-01", "close": 18.94, "volume": null}, {"date": "2022-11-02", "close": 18.94, "volume": null}, {"date": "2022-11-03", "close": 18.94, "volume": null}, {"date": "2022-11-04", "close": 18.94, "volume": null}, {"date": "2022-11-07", "close": 18.94, "volume": null}, {"date": "2022-11-08", "close": 18.94, "volume": null}, {"date": "2022-11-09", "close": 18.94, "volume": null}, {"date": "2022-11-10", "close": 18.94, "volume": null}, {"date": "2022-11-11", "close": 18.94, "volume": null}, {"date": "2022-11-14", "close": 18.94, "volume": null}, {"date": "2022-11-15", "close": 18.94, "volume": null}, {"date": "2022-11-16", "close": 18.94, "volume": null}, {"date": "2022-11-17", "close": 18.94, "volume": null}, {"date": "2022-11-18", "close": 18.94, "volume": null}, {"date": "2022-11-21", "close": 18.94, "volume": null}, {"date": "2022-11-22", "close": 18.94, "volume": null}, {"date": "2022-11-23", "close": 18.94, "volume": null}, {"date": "2022-11-25", "close": 18.94, "volume": null}, {"date": "2022-11-28", "close": 18.94, "volume": null}, {"date": "2022-11-29", "close": 18.94, "volume": null}, {"date": "2022-11-30", "close": 18.94, "volume": null}, {"date": "2022-12-01", "close": 18.94, "volume": null}, {"date": "2022-12-02", "close": 18.94, "volume": null}, {"date": "2022-12-05", "close": 18.94, "volume": null}, {"date": "2022-12-06", "close": 18.94, "volume": null}, {"date": "2022-12-07", "close": 18.94, "volume": null}, {"date": "2022-12-08", "close": 18.94, "volume": null}, {"date": "2022-12-09", "close": 18.94, "volume": null}, {"date": "2022-12-12", "close": 18.94, "volume": null}, {"date": "2022-12-13", "close": 18.94, "volume": null}, {"date": "2022-12-14", "close": 18.94, "volume": null}, {"date": "2022-12-15", "close": 18.94, "volume": null}, {"date": "2022-12-16", "close": 18.94, "volume": null}, {"date": "2022-12-19", "close": 18.94, "volume": null}, {"date": "2022-12-20", "close": 18.94, "volume": null}, {"date": "2022-12-21", "close": 18.94, "volume": null}, {"date": "2022-12-22", "close": 18.94, "volume": null}, {"date": "2022-12-23", "close": 18.94, "volume": null}, {"date": "2022-12-27", "close": 18.94, "volume": null}, {"date": "2022-12-28", "close": 18.94, "volume": null}, {"date": "2022-12-29", "close": 18.94, "volume": null}, {"date": "2022-12-30", "close": 18.94, "volume": null}, {"date": "2023-01-03", "close": 18.94, "volume": null}, {"date": "2023-01-04", "close": 18.94, "volume": null}, {"date": "2023-01-05", "close": 18.94, "volume": null}, {"date": "2023-01-06", "close": 18.94, "volume": null}, {"date": "2023-01-09", "close": 18.94, "volume": null}, {"date": "2023-01-10", "close": 18.94, "volume": null}, {"date": "2023-01-11", "close": 18.94, "volume": null}, {"date": "2023-01-12", "close": 18.94, "volume": null}, {"date": "2023-01-13", "close": 18.94, "volume": null}, {"date": "2023-01-17", "close": 18.94, "volume": null}, {"date": "2023-01-18", "close": 18.94, "volume": null}, {"date": "2023-01-19", "close": 18.94, "volume": null}, {"date": "2023-01-20", "close": 18.94, "volume": null}, {"date": "2023-01-23", "close": 18.94, "volume": null}, {"date": "2023-01-24", "close": 18.94, "volume": null}, {"date": "2023-01-25", "close": 18.94, "volume": null}, {"date": "2023-01-26", "close": 18.94, "volume": null}, {"date": "2023-01-27", "close": 18.94, "volume": null}, {"date": "2023-01-30", "close": 18.94, "volume": null}, {"date": "2023-01-31", "close": 18.94, "volume": null}, {"date": "2023-02-01", "close": 18.94, "volume": null}, {"date": "2023-02-02", "close": 18.94, "volume": null}, {"date": "2023-02-03", "close": 18.94, "volume": null}, {"date": "2023-02-06", "close": 18.94, "volume": null}, {"date": "2023-02-07", "close": 18.94, "volume": null}, {"date": "2023-02-08", "close": 18.94, "volume": null}, {"date": "2023-02-09", "close": 18.94, "volume": null}, {"date": "2023-02-10", "close": 18.94, "volume": null}, {"date": "2023-02-13", "close": 18.94, "volume": null}, {"date": "2023-02-14", "close": 18.94, "volume": null}, {"date": "2023-02-15", "close": 18.94, "volume": null}, {"date": "2023-02-16", "close": 18.94, "volume": null}, {"date": "2023-02-17", "close": 18.94, "volume": null}, {"date": "2023-02-21", "close": 18.94, "volume": null}, {"date": "2023-02-22", "close": 18.94, "volume": null}, {"date": "2023-02-23", "close": 18.94, "volume": null}, {"date": "2023-02-24", "close": 18.94, "volume": null}, {"date": "2023-02-27", "close": 18.94, "volume": null}, {"date": "2023-02-28", "close": 18.94, "volume": null}, {"date": "2023-03-01", "close": 18.94, "volume": null}, {"date": "2023-03-02", "close": 18.94, "volume": null}, {"date": "2023-03-03", "close": 18.94, "volume": null}, {"date": "2023-03-06", "close": 18.94, "volume": null}, {"date": "2023-03-07", "close": 18.94, "volume": null}, {"date": "2023-03-08", "close": 18.94, "volume": null}, {"date": "2023-03-09", "close": 18.94, "volume": null}, {"date": "2023-03-10", "close": 18.94, "volume": null}, {"date": "2023-03-13", "close": 18.94, "volume": null}, {"date": "2023-03-14", "close": 18.94, "volume": null}, {"date": "2023-03-15", "close": 18.94, "volume": null}, {"date": "2023-03-16", "close": 18.94, "volume": null}, {"date": "2023-03-17", "close": 18.94, "volume": null}, {"date": "2023-03-20", "close": 18.94, "volume": null}, {"date": "2023-03-21", "close": 18.94, "volume": null}, {"date": "2023-03-22", "close": 18.94, "volume": null}, {"date": "2023-03-23", "close": 18.94, "volume": null}, {"date": "2023-03-24", "close": 18.94, "volume": null}, {"date": "2023-03-27", "close": 18.94, "volume": null}, {"date": "2023-03-28", "close": 18.94, "volume": null}, {"date": "2023-03-29", "close": 18.94, "volume": null}, {"date": "2023-03-30", "close": 18.94, "volume": null}, {"date": "2023-03-31", "close": 18.94, "volume": null}, {"date": "2023-04-03", "close": 18.94, "volume": null}, {"date": "2023-04-04", "close": 18.94, "volume": null}, {"date": "2023-04-05", "close": 18.94, "volume": null}, {"date": "2023-04-06", "close": 18.94, "volume": null}, {"date": "2023-04-10", "close": 18.94, "volume": null}, {"date": "2023-04-11", "close": 18.94, "volume": null}, {"date": "2023-04-12", "close": 18.94, "volume": null}, {"date": "2023-04-13", "close": 18.94, "volume": null}, {"date": "2023-04-14", "close": 18.94, "volume": null}, {"date": "2023-04-17", "close": 18.94, "volume": null}, {"date": "2023-04-18", "close": 18.94, "volume": null}, {"date": "2023-04-19", "close": 18.94, "volume": null}, {"date": "2023-04-20", "close": 18.94, "volume": null}, {"date": "2023-04-21", "close": 18.94, "volume": null}, {"date": "2023-04-24", "close": 18.94, "volume": null}, {"date": "2023-04-25", "close": 18.94, "volume": null}, {"date": "2023-04-26", "close": 18.94, "volume": null}, {"date": "2023-04-27", "close": 18.94, "volume": null}, {"date": "2023-04-28", "close": 18.94, "volume": null}, {"date": "2023-05-01", "close": 18.94, "volume": null}, {"date": "2023-05-02", "close": 18.94, "volume": null}, {"date": "2023-05-03", "close": 18.94, "volume": null}, {"date": "2023-05-04", "close": 18.94, "volume": null}, {"date": "2023-05-05", "close": 18.94, "volume": null}, {"date": "2023-05-08", "close": 18.94, "volume": null}, {"date": "2023-05-09", "close": 18.94, "volume": null}, {"date": "2023-05-10", "close": 18.94, "volume": null}, {"date": "2023-05-11", "close": 18.94, "volume": null}, {"date": "2023-05-12", "close": 18.94, "volume": null}, {"date": "2023-05-15", "close": 18.94, "volume": null}, {"date": "2023-05-16", "close": 18.94, "volume": null}, {"date": "2023-05-17", "close": 18.94, "volume": null}, {"date": "2023-05-18", "close": 18.94, "volume": null}, {"date": "2023-05-19", "close": 18.94, "volume": null}, {"date": "2023-05-22", "close": 18.94, "volume": null}, {"date": "2023-05-23", "close": 18.94, "volume": null}, {"date": "2023-05-24", "close": 18.94, "volume": null}, {"date": "2023-05-25", "close": 18.94, "volume": null}, {"date": "2023-05-26", "close": 18.94, "volume": null}, {"date": "2023-05-30", "close": 18.94, "volume": null}, {"date": "2023-05-31", "close": 18.94, "volume": null}, {"date": "2023-06-01", "close": 18.94, "volume": null}, {"date": "2023-06-02", "close": 18.94, "volume": null}, {"date": "2023-06-05", "close": 18.94, "volume": null}, {"date": "2023-06-06", "close": 18.94, "volume": null}, {"date": "2023-06-07", "close": 18.94, "volume": null}, {"date": "2023-06-08", "close": 18.94, "volume": null}, {"date": "2023-06-09", "close": 18.94, "volume": null}, {"date": "2023-06-12", "close": 18.94, "volume": null}, {"date": "2023-06-13", "close": 18.94, "volume": null}, {"date": "2023-06-14", "close": 18.94, "volume": null}, {"date": "2023-06-15", "close": 18.94, "volume": null}, {"date": "2023-06-16", "close": 18.94, "volume": null}, {"date": "2023-06-20", "close": 18.94, "volume": null}, {"date": "2023-06-21", "close": 18.94, "volume": null}, {"date": "2023-06-22", "close": 18.94, "volume": null}, {"date": "2023-06-23", "close": 18.94, "volume": null}, {"date": "2023-06-26", "close": 18.94, "volume": null}, {"date": "2023-06-27", "close": 18.94, "volume": null}, {"date": "2023-06-28", "close": 18.94, "volume": null}, {"date": "2023-06-29", "close": 18.94, "volume": null}, {"date": "2023-06-30", "close": 18.94, "volume": null}, {"date": "2023-07-03", "close": 18.94, "volume": null}, {"date": "2023-07-05", "close": 18.94, "volume": null}, {"date": "2023-07-06", "close": 18.94, "volume": null}, {"date": "2023-07-07", "close": 18.94, "volume": null}, {"date": "2023-07-10", "close": 18.94, "volume": null}, {"date": "2023-07-11", "close": 18.94, "volume": null}, {"date": "2023-07-12", "close": 18.94, "volume": null}, {"date": "2023-07-13", "close": 18.94, "volume": null}, {"date": "2023-07-14", "close": 18.94, "volume": null}, {"date": "2023-07-17", "close": 18.94, "volume": null}, {"date": "2023-07-18", "close": 18.94, "volume": null}, {"date": "2023-07-19", "close": 18.94, "volume": null}, {"date": "2023-07-20", "close": 18.94, "volume": null}, {"date": "2023-07-21", "close": 18.94, "volume": null}, {"date": "2023-07-24", "close": 18.94, "volume": null}, {"date": "2023-07-25", "close": 18.94, "volume": null}, {"date": "2023-07-26", "close": 18.94, "volume": null}, {"date": "2023-07-27", "close": 18.94, "volume": null}, {"date": "2023-07-28", "close": 18.94, "volume": null}, {"date": "2023-07-31", "close": 18.94, "volume": null}, {"date": "2023-08-01", "close": 18.94, "volume": null}, {"date": "2023-08-02", "close": 18.94, "volume": null}, {"date": "2023-08-03", "close": 18.94, "volume": null}, {"date": "2023-08-04", "close": 18.94, "volume": null}, {"date": "2023-08-07", "close": 18.94, "volume": null}, {"date": "2023-08-08", "close": 18.94, "volume": null}, {"date": "2023-08-09", "close": 18.94, "volume": null}, {"date": "2023-08-10", "close": 18.94, "volume": null}, {"date": "2023-08-11", "close": 18.94, "volume": null}, {"date": "2023-08-14", "close": 18.94, "volume": null}, {"date": "2023-08-15", "close": 18.94, "volume": null}, {"date": "2023-08-16", "close": 18.94, "volume": null}, {"date": "2023-08-17", "close": 18.94, "volume": null}, {"date": "2023-08-18", "close": 18.94, "volume": null}, {"date": "2023-08-21", "close": 18.94, "volume": null}, {"date": "2023-08-22", "close": 18.94, "volume": null}, {"date": "2023-08-23", "close": 18.94, "volume": null}, {"date": "2023-08-24", "close": 18.94, "volume": null}, {"date": "2023-08-25", "close": 18.94, "volume": null}, {"date": "2023-08-28", "close": 18.94, "volume": null}, {"date": "2023-08-29", "close": 18.94, "volume": null}, {"date": "2023-08-30", "close": 18.94, "volume": null}, {"date": "2023-08-31", "close": 18.94, "volume": null}, {"date": "2023-09-01", "close": 18.94, "volume": null}, {"date": "2023-09-05", "close": 18.94, "volume": null}, {"date": "2023-09-06", "close": 18.94, "volume": null}, {"date": "2023-09-07", "close": 18.94, "volume": null}, {"date": "2023-09-08", "close": 18.94, "volume": null}, {"date": "2023-09-11", "close": 18.94, "volume": null}, {"date": "2023-09-12", "close": 18.94, "volume": null}, {"date": "2023-09-13", "close": 18.94, "volume": null}, {"date": "2023-09-14", "close": 18.94, "volume": null}, {"date": "2023-09-15", "close": 18.94, "volume": null}, {"date": "2023-09-18", "close": 18.94, "volume": null}, {"date": "2023-09-19", "close": 18.94, "volume": null}, {"date": "2023-09-20", "close": 18.94, "volume": null}, {"date": "2023-09-21", "close": 18.94, "volume": null}, {"date": "2023-09-22", "close": 18.94, "volume": null}, {"date": "2023-09-25", "close": 18.94, "volume": null}, {"date": "2023-09-26", "close": 18.94, "volume": null}, {"date": "2023-09-27", "close": 18.94, "volume": null}, {"date": "2023-09-28", "close": 18.94, "volume": null}, {"date": "2023-09-29", "close": 18.94, "volume": null}, {"date": "2023-10-02", "close": 18.94, "volume": null}, {"date": "2023-10-03", "close": 18.94, "volume": null}, {"date": "2023-10-04", "close": 18.94, "volume": null}, {"date": "2023-10-05", "close": 18.94, "volume": null}, {"date": "2023-10-06", "close": 18.94, "volume": null}, {"date": "2023-10-09", "close": 18.94, "volume": null}, {"date": "2023-10-10", "close": 18.94, "volume": null}, {"date": "2023-10-11", "close": 18.94, "volume": null}, {"date": "2023-10-12", "close": 18.94, "volume": null}, {"date": "2023-10-13", "close": 18.94, "volume": null}, {"date": "2023-10-16", "close": 18.94, "volume": null}, {"date": "2023-10-17", "close": 18.94, "volume": null}, {"date": "2023-10-18", "close": 18.94, "volume": null}, {"date": "2023-10-19", "close": 18.94, "volume": null}, {"date": "2023-10-20", "close": 18.94, "volume": null}, {"date": "2023-10-23", "close": 18.94, "volume": null}, {"date": "2023-10-24", "close": 18.94, "volume": null}, {"date": "2023-10-25", "close": 18.94, "volume": null}, {"date": "2023-10-26", "close": 18.94, "volume": null}, {"date": "2023-10-27", "close": 18.94, "volume": null}, {"date": "2023-10-30", "close": 18.94, "volume": null}, {"date": "2023-10-31", "close": 18.94, "volume": null}, {"date": "2023-11-01", "close": 18.94, "volume": null}, {"date": "2023-11-02", "close": 18.94, "volume": null}, {"date": "2023-11-03", "close": 18.94, "volume": null}, {"date": "2023-11-06", "close": 18.94, "volume": null}, {"date": "2023-11-07", "close": 18.94, "volume": null}, {"date": "2023-11-08", "close": 18.94, "volume": null}, {"date": "2023-11-09", "close": 18.94, "volume": null}, {"date": "2023-11-10", "close": 18.94, "volume": null}, {"date": "2023-11-13", "close": 18.94, "volume": null}, {"date": "2023-11-14", "close": 18.94, "volume": null}, {"date": "2023-11-15", "close": 18.94, "volume": null}, {"date": "2023-11-16", "close": 18.94, "volume": null}, {"date": "2023-11-17", "close": 18.94, "volume": null}, {"date": "2023-11-20", "close": 18.94, "volume": null}, {"date": "2023-11-21", "close": 18.94, "volume": null}, {"date": "2023-11-22", "close": 18.94, "volume": null}, {"date": "2023-11-24", "close": 18.94, "volume": null}, {"date": "2023-11-27", "close": 18.94, "volume": null}, {"date": "2023-11-28", "close": 18.94, "volume": null}, {"date": "2023-11-29", "close": 18.94, "volume": null}, {"date": "2023-11-30", "close": 18.94, "volume": null}, {"date": "2023-12-01", "close": 18.94, "volume": null}, {"date": "2023-12-04", "close": 18.94, "volume": null}, {"date": "2023-12-05", "close": 18.94, "volume": null}, {"date": "2023-12-06", "close": 18.94, "volume": null}, {"date": "2023-12-07", "close": 18.94, "volume": null}, {"date": "2023-12-08", "close": 18.94, "volume": null}, {"date": "2023-12-11", "close": 18.94, "volume": null}, {"date": "2023-12-12", "close": 18.94, "volume": null}, {"date": "2023-12-13", "close": 18.94, "volume": null}, {"date": "2023-12-14", "close": 18.94, "volume": null}, {"date": "2023-12-15", "close": 18.94, "volume": null}, {"date": "2023-12-18", "close": 18.94, "volume": null}, {"date": "2023-12-19", "close": 18.94, "volume": null}, {"date": "2023-12-20", "close": 18.94, "volume": null}, {"date": "2023-12-21", "close": 18.94, "volume": null}, {"date": "2023-12-22", "close": 18.94, "volume": null}, {"date": "2023-12-26", "close": 18.94, "volume": null}, {"date": "2023-12-27", "close": 18.94, "volume": null}, {"date": "2023-12-28", "close": 18.94, "volume": null}, {"date": "2023-12-29", "close": 18.94, "volume": null}, {"date": "2024-01-02", "close": 18.94, "volume": null}, {"date": "2024-01-03", "close": 18.94, "volume": null}, {"date": "2024-01-04", "close": 18.94, "volume": null}, {"date": "2024-01-05", "close": 18.94, "volume": null}, {"date": "2024-01-08", "close": 18.94, "volume": null}, {"date": "2024-01-09", "close": 18.94, "volume": null}, {"date": "2024-01-10", "close": 18.94, "volume": null}, {"date": "2024-01-11", "close": 18.94, "volume": null}, {"date": "2024-01-12", "close": 18.94, "volume": null}, {"date": "2024-01-16", "close": 18.94, "volume": null}, {"date": "2024-01-17", "close": 18.94, "volume": null}, {"date": "2024-01-18", "close": 18.94, "volume": null}, {"date": "2024-01-19", "close": 18.94, "volume": null}, {"date": "2024-01-22", "close": 18.94, "volume": null}, {"date": "2024-01-23", "close": 18.94, "volume": null}, {"date": "2024-01-24", "close": 18.94, "volume": null}, {"date": "2024-01-25", "close": 18.94, "volume": null}, {"date": "2024-01-26", "close": 18.94, "volume": null}, {"date": "2024-01-29", "close": 18.94, "volume": null}, {"date": "2024-01-30", "close": 18.94, "volume": null}, {"date": "2024-01-31", "close": 18.94, "volume": null}, {"date": "2024-02-01", "close": 18.94, "volume": null}, {"date": "2024-02-02", "close": 18.94, "volume": null}, {"date": "2024-02-05", "close": 18.94, "volume": null}, {"date": "2024-02-06", "close": 18.94, "volume": null}, {"date": "2024-02-07", "close": 18.94, "volume": null}, {"date": "2024-02-08", "close": 18.94, "volume": null}, {"date": "2024-02-09", "close": 18.94, "volume": null}, {"date": "2024-02-12", "close": 18.94, "volume": null}, {"date": "2024-02-13", "close": 18.94, "volume": null}, {"date": "2024-02-14", "close": 18.94, "volume": null}, {"date": "2024-02-15", "close": 18.94, "volume": null}, {"date": "2024-02-16", "close": 18.94, "volume": null}, {"date": "2024-02-20", "close": 18.94, "volume": null}, {"date": "2024-02-21", "close": 18.94, "volume": null}, {"date": "2024-02-22", "close": 18.94, "volume": null}, {"date": "2024-02-23", "close": 18.94, "volume": null}, {"date": "2024-02-26", "close": 18.94, "volume": null}, {"date": "2024-02-27", "close": 18.94, "volume": null}, {"date": "2024-02-28", "close": 18.94, "volume": null}, {"date": "2024-02-29", "close": 18.94, "volume": null}, {"date": "2024-03-01", "close": 18.94, "volume": null}, {"date": "2024-03-04", "close": 18.94, "volume": null}, {"date": "2024-03-05", "close": 18.94, "volume": null}, {"date": "2024-03-06", "close": 18.94, "volume": null}, {"date": "2024-03-07", "close": 18.94, "volume": null}, {"date": "2024-03-08", "close": 18.94, "volume": null}, {"date": "2024-03-11", "close": 18.94, "volume": null}, {"date": "2024-03-12", "close": 18.94, "volume": null}, {"date": "2024-03-13", "close": 18.94, "volume": null}, {"date": "2024-03-14", "close": 18.94, "volume": null}, {"date": "2024-03-15", "close": 18.94, "volume": null}, {"date": "2024-03-18", "close": 18.94, "volume": null}, {"date": "2024-03-19", "close": 18.94, "volume": null}, {"date": "2024-03-20", "close": 18.94, "volume": null}, {"date": "2024-03-21", "close": 18.94, "volume": null}, {"date": "2024-03-22", "close": 18.94, "volume": null}, {"date": "2024-03-25", "close": 18.94, "volume": null}, {"date": "2024-03-26", "close": 18.94, "volume": null}, {"date": "2024-03-27", "close": 18.94, "volume": null}, {"date": "2024-03-28", "close": 18.94, "volume": null}, {"date": "2024-04-01", "close": 18.94, "volume": null}, {"date": "2024-04-02", "close": 18.94, "volume": null}, {"date": "2024-04-03", "close": 18.94, "volume": null}, {"date": "2024-04-04", "close": 18.94, "volume": null}, {"date": "2024-04-05", "close": 18.94, "volume": null}, {"date": "2024-04-08", "close": 18.94, "volume": null}, {"date": "2024-04-09", "close": 18.94, "volume": null}, {"date": "2024-04-10", "close": 18.94, "volume": null}, {"date": "2024-04-11", "close": 18.94, "volume": null}, {"date": "2024-04-12", "close": 18.94, "volume": null}, {"date": "2024-04-15", "close": 18.94, "volume": null}, {"date": "2024-04-16", "close": 18.94, "volume": null}, {"date": "2024-04-17", "close": 18.94, "volume": null}, {"date": "2024-04-18", "close": 18.94, "volume": null}, {"date": "2024-04-19", "close": 18.94, "volume": null}, {"date": "2024-04-22", "close": 18.94, "volume": null}, {"date": "2024-04-23", "close": 18.94, "volume": null}, {"date": "2024-04-24", "close": 18.94, "volume": null}, {"date": "2024-04-25", "close": 18.94, "volume": null}, {"date": "2024-04-26", "close": 18.94, "volume": null}, {"date": "2024-04-29", "close": 18.94, "volume": null}, {"date": "2024-04-30", "close": 18.94, "volume": null}, {"date": "2024-05-01", "close": 18.94, "volume": null}, {"date": "2024-05-02", "close": 18.94, "volume": null}, {"date": "2024-05-03", "close": 18.94, "volume": null}, {"date": "2024-05-06", "close": 18.94, "volume": null}, {"date": "2024-05-07", "close": 18.94, "volume": null}, {"date": "2024-05-08", "close": 18.94, "volume": null}, {"date": "2024-05-09", "close": 18.94, "volume": null}, {"date": "2024-05-10", "close": 18.94, "volume": null}, {"date": "2024-05-13", "close": 18.94, "volume": null}, {"date": "2024-05-14", "close": 18.94, "volume": null}, {"date": "2024-05-15", "close": 18.94, "volume": null}, {"date": "2024-05-16", "close": 18.94, "volume": null}, {"date": "2024-05-17", "close": 18.94, "volume": null}, {"date": "2024-05-20", "close": 18.94, "volume": null}, {"date": "2024-05-21", "close": 18.94, "volume": null}, {"date": "2024-05-22", "close": 18.94, "volume": null}, {"date": "2024-05-23", "close": 18.94, "volume": null}, {"date": "2024-05-24", "close": 18.94, "volume": null}, {"date": "2024-05-28", "close": 18.94, "volume": null}, {"date": "2024-05-29", "close": 18.94, "volume": null}, {"date": "2024-05-30", "close": 18.94, "volume": null}, {"date": "2024-05-31", "close": 18.94, "volume": null}, {"date": "2024-06-03", "close": 18.94, "volume": null}, {"date": "2024-06-04", "close": 18.94, "volume": null}, {"date": "2024-06-05", "close": 18.94, "volume": null}, {"date": "2024-06-06", "close": 18.94, "volume": null}, {"date": "2024-06-07", "close": 18.94, "volume": null}, {"date": "2024-06-10", "close": 18.94, "volume": null}, {"date": "2024-06-11", "close": 18.94, "volume": null}, {"date": "2024-06-12", "close": 18.94, "volume": null}, {"date": "2024-06-13", "close": 18.94, "volume": null}, {"date": "2024-06-14", "close": 18.94, "volume": null}, {"date": "2024-06-17", "close": 18.94, "volume": null}, {"date": "2024-06-18", "close": 18.94, "volume": null}, {"date": "2024-06-20", "close": 18.94, "volume": null}, {"date": "2024-06-21", "close": 18.94, "volume": null}, {"date": "2024-06-24", "close": 18.94, "volume": null}, {"date": "2024-06-25", "close": 18.94, "volume": null}, {"date": "2024-06-26", "close": 18.94, "volume": null}, {"date": "2024-06-27", "close": 18.94, "volume": null}, {"date": "2024-06-28", "close": 18.94, "volume": null}, {"date": "2024-07-01", "close": 18.94, "volume": null}, {"date": "2024-07-02", "close": 18.94, "volume": null}, {"date": "2024-07-03", "close": 18.94, "volume": null}, {"date": "2024-07-05", "close": 18.94, "volume": null}, {"date": "2024-07-08", "close": 18.94, "volume": null}, {"date": "2024-07-09", "close": 18.94, "volume": null}, {"date": "2024-07-10", "close": 18.94, "volume": null}, {"date": "2024-07-11", "close": 18.94, "volume": null}, {"date": "2024-07-12", "close": 18.94, "volume": null}, {"date": "2024-07-15", "close": 18.94, "volume": null}, {"date": "2024-07-16", "close": 18.94, "volume": null}, {"date": "2024-07-17", "close": 18.94, "volume": null}, {"date": "2024-07-18", "close": 18.94, "volume": null}, {"date": "2024-07-19", "close": 18.94, "volume": null}, {"date": "2024-07-22", "close": 18.94, "volume": null}, {"date": "2024-07-23", "close": 18.94, "volume": null}, {"date": "2024-07-24", "close": 18.94, "volume": null}, {"date": "2024-07-25", "close": 18.94, "volume": null}, {"date": "2024-07-26", "close": 18.94, "volume": null}, {"date": "2024-07-29", "close": 18.94, "volume": null}, {"date": "2024-07-30", "close": 18.94, "volume": null}, {"date": "2024-07-31", "close": 18.94, "volume": null}, {"date": "2024-08-01", "close": 18.94, "volume": null}, {"date": "2024-08-02", "close": 18.94, "volume": null}, {"date": "2024-08-05", "close": 18.94, "volume": null}, {"date": "2024-08-06", "close": 18.94, "volume": null}, {"date": "2024-08-07", "close": 18.94, "volume": null}, {"date": "2024-08-08", "close": 18.94, "volume": null}, {"date": "2024-08-09", "close": 18.94, "volume": null}, {"date": "2024-08-12", "close": 18.94, "volume": null}, {"date": "2024-08-13", "close": 18.94, "volume": null}, {"date": "2024-08-14", "close": 18.94, "volume": null}, {"date": "2024-08-15", "close": 18.94, "volume": null}, {"date": "2024-08-16", "close": 18.94, "volume": null}, {"date": "2024-08-19", "close": 18.94, "volume": null}, {"date": "2024-08-20", "close": 18.94, "volume": null}, {"date": "2024-08-21", "close": 18.94, "volume": null}, {"date": "2024-08-22", "close": 18.94, "volume": null}, {"date": "2024-08-23", "close": 18.94, "volume": null}, {"date": "2024-08-26", "close": 18.94, "volume": null}, {"date": "2024-08-27", "close": 18.94, "volume": null}, {"date": "2024-08-28", "close": 18.94, "volume": null}, {"date": "2024-08-29", "close": 18.94, "volume": null}, {"date": "2024-08-30", "close": 18.94, "volume": null}, {"date": "2024-09-03", "close": 18.94, "volume": null}, {"date": "2024-09-04", "close": 18.94, "volume": null}, {"date": "2024-09-05", "close": 18.94, "volume": null}, {"date": "2024-09-06", "close": 18.94, "volume": null}, {"date": "2024-09-09", "close": 18.94, "volume": null}, {"date": "2024-09-10", "close": 18.94, "volume": null}, {"date": "2024-09-11", "close": 18.94, "volume": null}, {"date": "2024-09-12", "close": 18.94, "volume": null}, {"date": "2024-09-13", "close": 18.94, "volume": null}, {"date": "2024-09-16", "close": 18.94, "volume": null}, {"date": "2024-09-17", "close": 18.94, "volume": null}, {"date": "2024-09-18", "close": 18.94, "volume": null}, {"date": "2024-09-19", "close": 18.94, "volume": null}, {"date": "2024-09-20", "close": 18.94, "volume": null}, {"date": "2024-09-23", "close": 18.94, "volume": null}, {"date": "2024-09-24", "close": 18.94, "volume": null}, {"date": "2024-09-25", "close": 18.94, "volume": null}, {"date": "2024-09-26", "close": 18.94, "volume": null}, {"date": "2024-09-27", "close": 18.94, "volume": null}, {"date": "2024-09-30", "close": 18.94, "volume": null}, {"date": "2024-10-01", "close": 18.94, "volume": null}, {"date": "2024-10-02", "close": 18.94, "volume": null}, {"date": "2024-10-03", "close": 18.94, "volume": null}, {"date": "2024-10-04", "close": 18.94, "volume": null}, {"date": "2024-10-07", "close": 18.94, "volume": null}, {"date": "2024-10-08", "close": 18.94, "volume": null}, {"date": "2024-10-09", "close": 18.94, "volume": null}, {"date": "2024-10-10", "close": 18.94, "volume": null}, {"date": "2024-10-11", "close": 18.94, "volume": null}, {"date": "2024-10-14", "close": 18.94, "volume": null}, {"date": "2024-10-15", "close": 18.94, "volume": null}, {"date": "2024-10-16", "close": 18.94, "volume": null}, {"date": "2024-10-17", "close": 18.94, "volume": null}, {"date": "2024-10-18", "close": 18.94, "volume": null}, {"date": "2024-10-21", "close": 20.0, "volume": 13616750.0}, {"date": "2024-10-22", "close": 18.73, "volume": 6443964.0}, {"date": "2024-10-23", "close": 17.16, "volume": 9849849.0}, {"date": "2024-10-24", "close": 17.63, "volume": 7851777.0}, {"date": "2024-10-25", "close": 19.57, "volume": 6748210.0}, {"date": "2024-10-28", "close": 23.75, "volume": 13233150.0}, {"date": "2024-10-29", "close": 23.65, "volume": 7398169.0}, {"date": "2024-10-30", "close": 22.06, "volume": 22991970.0}, {"date": "2024-10-31", "close": 21.38, "volume": 4580792.0}, {"date": "2024-11-01", "close": 20.14, "volume": 3981548.0}, {"date": "2024-11-04", "close": 20.75, "volume": 4185001.0}, {"date": "2024-11-05", "close": 19.0, "volume": 12434670.0}, {"date": "2024-11-06", "close": 19.3, "volume": 4144060.0}, {"date": "2024-11-07", "close": 20.68, "volume": 2570089.0}, {"date": "2024-11-08", "close": 19.92, "volume": 2356030.0}, {"date": "2024-11-11", "close": 20.94, "volume": 2907456.0}, {"date": "2024-11-12", "close": 19.6, "volume": 2125500.0}, {"date": "2024-11-13", "close": 18.57, "volume": 2088897.0}, {"date": "2024-11-14", "close": 18.09, "volume": 2164529.0}, {"date": "2024-11-15", "close": 17.6, "volume": 2010824.0}, {"date": "2024-11-18", "close": 18.52, "volume": 1782325.0}, {"date": "2024-11-19", "close": 20.65, "volume": 4774009.0}, {"date": "2024-11-20", "close": 20.58, "volume": 3861686.0}, {"date": "2024-11-21", "close": 22.0, "volume": 3639761.0}, {"date": "2024-11-22", "close": 23.49, "volume": 4336851.0}, {"date": "2024-11-25", "close": 23.49, "volume": 6115766.0}, {"date": "2024-11-26", "close": 22.12, "volume": 2444576.0}, {"date": "2024-11-27", "close": 21.43, "volume": 2595079.0}, {"date": "2024-11-29", "close": 21.99, "volume": 2856209.0}, {"date": "2024-12-02", "close": 25.75, "volume": 17142170.0}, {"date": "2024-12-03", "close": 29.33, "volume": 22322060.0}, {"date": "2024-12-04", "close": 32.31, "volume": 24007680.0}, {"date": "2024-12-05", "close": 31.16, "volume": 10374690.0}, {"date": "2024-12-06", "close": 36.77, "volume": 14708330.0}, {"date": "2024-12-09", "close": 31.96, "volume": 16659000.0}, {"date": "2024-12-10", "close": 33.7, "volume": 9979131.0}, {"date": "2024-12-11", "close": 32.78, "volume": 6029906.0}, {"date": "2024-12-12", "close": 31.33, "volume": 5684664.0}, {"date": "2024-12-13", "close": 30.75, "volume": 7228792.0}, {"date": "2024-12-16", "close": 33.4, "volume": 7562032.0}, {"date": "2024-12-17", "close": 29.34, "volume": 7593474.0}, {"date": "2024-12-18", "close": 27.09, "volume": 8765094.0}, {"date": "2024-12-19", "close": 27.05, "volume": 6797748.0}, {"date": "2024-12-20", "close": 26.71, "volume": 5560013.0}, {"date": "2024-12-23", "close": 28.64, "volume": 5598973.0}, {"date": "2024-12-24", "close": 28.245, "volume": 2971650.0}, {"date": "2024-12-26", "close": 28.06, "volume": 3024481.0}, {"date": "2024-12-27", "close": 27.31, "volume": 5407527.0}, {"date": "2024-12-30", "close": 26.92, "volume": 3108440.0}, {"date": "2024-12-31", "close": 27.7, "volume": 3810398.0}, {"date": "2025-01-02", "close": 30.51, "volume": 6758876.0}, {"date": "2025-01-03", "close": 31.18, "volume": 4399814.0}, {"date": "2025-01-06", "close": 31.22, "volume": 5761491.0}, {"date": "2025-01-07", "close": 31.54, "volume": 8432299.0}, {"date": "2025-01-08", "close": 30.74, "volume": 4187126.0}, {"date": "2025-01-10", "close": 33.18, "volume": 7197793.0}, {"date": "2025-01-13", "close": 35.72, "volume": 11185500.0}, {"date": "2025-01-14", "close": 36.89, "volume": 10025460.0}, {"date": "2025-01-15", "close": 37.02, "volume": 10053290.0}, {"date": "2025-01-16", "close": 37.59, "volume": 5614892.0}, {"date": "2025-01-17", "close": 36.04, "volume": 4959412.0}, {"date": "2025-01-21", "close": 37.6, "volume": 6532179.0}, {"date": "2025-01-22", "close": 39.52, "volume": 10290130.0}, {"date": "2025-01-23", "close": 38.64, "volume": 7608877.0}, {"date": "2025-01-24", "close": 41.69, "volume": 14055910.0}, {"date": "2025-01-27", "close": 26.08, "volume": 44540490.0}, {"date": "2025-01-28", "close": 30.09, "volume": 22143820.0}, {"date": "2025-01-29", "close": 29.73, "volume": 12971490.0}, {"date": "2025-01-30", "close": 31.8, "volume": 11796620.0}, {"date": "2025-01-31", "close": 32.66, "volume": 11648140.0}, {"date": "2025-02-03", "close": 33.31, "volume": 11380030.0}, {"date": "2025-02-04", "close": 34.5, "volume": 7675034.0}, {"date": "2025-02-05", "close": 33.93, "volume": 6648700.0}, {"date": "2025-02-06", "close": 34.55, "volume": 8747396.0}, {"date": "2025-02-07", "close": 38.13, "volume": 17526620.0}, {"date": "2025-02-10", "close": 40.97, "volume": 12583280.0}, {"date": "2025-02-11", "close": 41.42, "volume": 9458545.0}, {"date": "2025-02-12", "close": 39.3, "volume": 9121613.0}, {"date": "2025-02-13", "close": 41.7, "volume": 8181320.0}, {"date": "2025-02-14", "close": 44.49, "volume": 35111370.0}, {"date": "2025-02-18", "close": 48.07, "volume": 28138370.0}, {"date": "2025-02-19", "close": 44.83, "volume": 18331340.0}, {"date": "2025-02-20", "close": 46.25, "volume": 36538280.0}, {"date": "2025-02-21", "close": 39.835, "volume": 22147000.0}, {"date": "2025-02-24", "close": 36.22, "volume": 21806760.0}, {"date": "2025-02-25", "close": 34.21, "volume": 14778950.0}, {"date": "2025-02-26", "close": 35.98, "volume": 12421160.0}, {"date": "2025-02-27", "close": 32.05, "volume": 16716350.0}, {"date": "2025-02-28", "close": 32.49, "volume": 11659640.0}, {"date": "2025-03-03", "close": 28.1, "volume": 18060710.0}, {"date": "2025-03-04", "close": 29.61, "volume": 18510260.0}, {"date": "2025-03-05", "close": 30.17, "volume": 12909230.0}, {"date": "2025-03-06", "close": 26.8, "volume": 17638080.0}, {"date": "2025-03-07", "close": 27.99, "volume": 11067870.0}, {"date": "2025-03-10", "close": 26.21, "volume": 15940160.0}, {"date": "2025-03-11", "close": 25.45, "volume": 12588730.0}, {"date": "2025-03-12", "close": 28.4, "volume": 19285880.0}, {"date": "2025-03-13", "close": 26.17, "volume": 9164506.0}, {"date": "2025-03-14", "close": 28.75, "volume": 10634580.0}, {"date": "2025-03-17", "close": 28.29, "volume": 8252840.0}, {"date": "2025-03-18", "close": 25.67, "volume": 9837818.0}, {"date": "2025-03-19", "close": 27.58, "volume": 10194350.0}, {"date": "2025-03-20", "close": 26.175, "volume": 9921196.0}, {"date": "2025-03-21", "close": 26.98, "volume": 6922708.0}, {"date": "2025-03-24", "close": 29.19, "volume": 10013760.0}, {"date": "2025-03-25", "close": 27.17, "volume": 10464610.0}, {"date": "2025-03-26", "close": 24.71, "volume": 19968600.0}, {"date": "2025-03-27", "close": 25.41, "volume": 15935170.0}, {"date": "2025-03-28", "close": 22.31, "volume": 24931530.0}, {"date": "2025-03-31", "close": 21.11, "volume": 13795040.0}, {"date": "2025-04-01", "close": 22.69, "volume": 15299500.0}, {"date": "2025-04-02", "close": 24.45, "volume": 18863680.0}, {"date": "2025-04-03", "close": 21.77, "volume": 11659280.0}, {"date": "2025-04-04", "close": 20.29, "volume": 14053020.0}, {"date": "2025-04-07", "close": 21.05, "volume": 12653700.0}, {"date": "2025-04-08", "close": 20.06, "volume": 11102220.0}, {"date": "2025-04-09", "close": 23.46, "volume": 17685380.0}, {"date": "2025-04-10", "close": 21.04, "volume": 8709488.0}, {"date": "2025-04-11", "close": 21.51, "volume": 5470245.0}, {"date": "2025-04-14", "close": 20.73, "volume": 6090954.0}, {"date": "2025-04-15", "close": 21.33, "volume": 4681536.0}, {"date": "2025-04-16", "close": 21.08, "volume": 4473320.0}, {"date": "2025-04-17", "close": 21.53, "volume": 3973038.0}, {"date": "2025-04-21", "close": 20.72, "volume": 4267868.0}, {"date": "2025-04-22", "close": 21.86, "volume": 4708692.0}, {"date": "2025-04-23", "close": 22.96, "volume": 7948988.0}, {"date": "2025-04-24", "close": 24.46, "volume": 5588660.0}, {"date": "2025-04-25", "close": 24.48, "volume": 5825710.0}, {"date": "2025-04-28", "close": 24.11, "volume": 3609706.0}, {"date": "2025-04-29", "close": 23.86, "volume": 3404823.0}, {"date": "2025-04-30", "close": 22.73, "volume": 6099431.0}, {"date": "2025-05-01", "close": 23.925, "volume": 7475342.0}, {"date": "2025-05-02", "close": 25.4, "volume": 6124608.0}, {"date": "2025-05-05", "close": 23.8, "volume": 4599858.0}, {"date": "2025-05-06", "close": 25.04, "volume": 6024079.0}, {"date": "2025-05-07", "close": 27.45, "volume": 17899380.0}, {"date": "2025-05-08", "close": 28.22, "volume": 6853824.0}, {"date": "2025-05-09", "close": 28.27, "volume": 8477340.0}, {"date": "2025-05-12", "close": 33.34, "volume": 16292630.0}, {"date": "2025-05-13", "close": 35.27, "volume": 13897460.0}, {"date": "2025-05-14", "close": 36.12, "volume": 12529740.0}, {"date": "2025-05-15", "close": 35.79, "volume": 11205650.0}, {"date": "2025-05-16", "close": 37.32, "volume": 16647170.0}, {"date": "2025-05-19", "close": 37.56, "volume": 11035770.0}, {"date": "2025-05-20", "close": 39.14, "volume": 31145820.0}, {"date": "2025-05-21", "close": 38.92, "volume": 17302410.0}, {"date": "2025-05-22", "close": 37.8, "volume": 10928710.0}, {"date": "2025-05-23", "close": 38.59, "volume": 10378910.0}, {"date": "2025-05-27", "close": 39.82, "volume": 9224286.0}, {"date": "2025-05-28", "close": 39.6, "volume": 7801825.0}, {"date": "2025-05-29", "close": 38.04, "volume": 11234110.0}, {"date": "2025-05-30", "close": 36.75, "volume": 8109474.0}, {"date": "2025-06-02", "close": 36.02, "volume": 17309160.0}, {"date": "2025-06-03", "close": 37.27, "volume": 12101560.0}, {"date": "2025-06-04", "close": 39.39, "volume": 14745610.0}, {"date": "2025-06-05", "close": 46.3, "volume": 59116980.0}, {"date": "2025-06-06", "close": 48.28, "volume": 19955730.0}, {"date": "2025-06-09", "close": 52.58, "volume": 33822170.0}, {"date": "2025-06-10", "close": 52.51, "volume": 21894620.0}, {"date": "2025-06-11", "close": 50.57, "volume": 14439360.0}, {"date": "2025-06-12", "close": 50.28, "volume": 12573600.0}, {"date": "2025-06-13", "close": 47.13, "volume": 14336540.0}, {"date": "2025-06-16", "close": 50.46, "volume": 14505280.0}, {"date": "2025-06-17", "close": 48.33, "volume": 11504780.0}, {"date": "2025-06-18", "close": 48.32, "volume": 10999790.0}, {"date": "2025-06-20", "close": 47.97, "volume": 12670680.0}, {"date": "2025-06-23", "close": 47.48, "volume": 12396040.0}, {"date": "2025-06-24", "close": 51.02, "volume": 18080890.0}, {"date": "2025-06-25", "close": 48.52, "volume": 14092800.0}, {"date": "2025-06-26", "close": 52.6, "volume": 11533050.0}, {"date": "2025-06-27", "close": 51.84, "volume": 8978070.0}, {"date": "2025-06-30", "close": 55.33, "volume": 13852470.0}, {"date": "2025-07-01", "close": 50.31, "volume": 14286390.0}, {"date": "2025-07-02", "close": 49.97, "volume": 8151086.0}, {"date": "2025-07-03", "close": 50.25, "volume": 5143329.0}, {"date": "2025-07-07", "close": 47.84, "volume": 9432634.0}, {"date": "2025-07-08", "close": 47.1, "volume": 8447779.0}, {"date": "2025-07-09", "close": 46.05, "volume": 10148670.0}, {"date": "2025-07-10", "close": 46.43, "volume": 8475988.0}, {"date": "2025-07-11", "close": 44.3, "volume": 9198213.0}, {"date": "2025-07-14", "close": 51.95, "volume": 24405130.0}, {"date": "2025-07-15", "close": 53.53, "volume": 18454810.0}, {"date": "2025-07-16", "close": 53.31, "volume": 11106700.0}, {"date": "2025-07-17", "close": 53.69, "volume": 10876380.0}, {"date": "2025-07-18", "close": 52.79, "volume": 9593830.0}, {"date": "2025-07-21", "close": 52.37, "volume": 19795710.0}, {"date": "2025-07-22", "close": 51.01, "volume": 9913873.0}, {"date": "2025-07-23", "close": 51.88, "volume": 7288526.0}, {"date": "2025-07-24", "close": 52.16, "volume": 7220664.0}, {"date": "2025-07-25", "close": 51.37, "volume": 6237591.0}, {"date": "2025-07-28", "close": 52.75, "volume": 8599545.0}, {"date": "2025-07-29", "close": 50.4, "volume": 10638300.0}, {"date": "2025-07-30", "close": 51.29, "volume": 8009413.0}, {"date": "2025-07-31", "close": 54.43, "volume": 22905490.0}, {"date": "2025-08-01", "close": 52.0, "volume": 11719090.0}, {"date": "2025-08-04", "close": 54.17, "volume": 7096068.0}, {"date": "2025-08-05", "close": 55.17, "volume": 8585128.0}, {"date": "2025-08-06", "close": 55.09, "volume": 9731086.0}, {"date": "2025-08-07", "close": 65.31, "volume": 44064990.0}, {"date": "2025-08-08", "close": 68.78, "volume": 18451900.0}, {"date": "2025-08-11", "close": 70.24, "volume": 21552710.0}, {"date": "2025-08-12", "close": 75.33, "volume": 16162730.0}, {"date": "2025-08-13", "close": 70.63, "volume": 18701880.0}, {"date": "2025-08-14", "close": 68.46, "volume": 13114020.0}, {"date": "2025-08-15", "close": 71.62, "volume": 9237569.0}, {"date": "2025-08-18", "close": 72.54, "volume": 10006990.0}, {"date": "2025-08-19", "close": 67.19, "volume": 12276290.0}, {"date": "2025-08-20", "close": 67.47, "volume": 14162840.0}, {"date": "2025-08-21", "close": 66.18, "volume": 8019247.0}, {"date": "2025-08-22", "close": 68.98, "volume": 11017170.0}, {"date": "2025-08-25", "close": 70.02, "volume": 7898724.0}, {"date": "2025-08-26", "close": 70.48, "volume": 7516543.0}, {"date": "2025-08-27", "close": 70.1, "volume": 6471437.0}, {"date": "2025-08-28", "close": 72.04, "volume": 8909357.0}, {"date": "2025-08-29", "close": 68.32, "volume": 7594332.0}, {"date": "2025-09-02", "close": 65.72, "volume": 9332965.0}, {"date": "2025-09-03", "close": 65.65, "volume": 6506241.0}, {"date": "2025-09-04", "close": 64.91, "volume": 5473282.0}, {"date": "2025-09-05", "close": 65.47, "volume": 5811679.0}, {"date": "2025-09-08", "close": 64.06, "volume": 23049980.0}, {"date": "2025-09-09", "close": 95.72, "volume": 88378300.0}, {"date": "2025-09-10", "close": 93.39, "volume": 44690600.0}, {"date": "2025-09-11", "close": 89.19, "volume": 37580630.0}, {"date": "2025-09-12", "close": 90.41, "volume": 22844690.0}, {"date": "2025-09-15", "close": 90.96, "volume": 19391490.0}, {"date": "2025-09-16", "close": 89.43, "volume": 11737330.0}, {"date": "2025-09-17", "close": 94.08, "volume": 24500300.0}, {"date": "2025-09-18", "close": 94.12, "volume": 18068460.0}, {"date": "2025-09-19", "close": 99.31, "volume": 18649280.0}, {"date": "2025-09-22", "close": 106.6, "volume": 24365230.0}, {"date": "2025-09-23", "close": 107.8, "volume": 16693470.0}, {"date": "2025-09-24", "close": 113.23, "volume": 25341220.0}, {"date": "2025-09-25", "close": 107.94, "volume": 19658800.0}, {"date": "2025-09-26", "close": 107.7, "volume": 14915090.0}, {"date": "2025-09-29", "close": 110.22, "volume": 12067010.0}, {"date": "2025-09-30", "close": 112.27, "volume": 20425090.0}, {"date": "2025-10-01", "close": 115.61, "volume": 12008100.0}, {"date": "2025-10-02", "close": 125.87, "volume": 26887670.0}, {"date": "2025-10-03", "close": 127.98, "volume": 21351330.0}, {"date": "2025-10-06", "close": 124.94, "volume": 16311050.0}, {"date": "2025-10-07", "close": 117.7, "volume": 19573990.0}, {"date": "2025-10-08", "close": 122.0, "volume": 18005900.0}, {"date": "2025-10-09", "close": 132.64, "volume": 18124580.0}, {"date": "2025-10-10", "close": 129.58, "volume": 28268500.0}, {"date": "2025-10-13", "close": 135.46, "volume": 12788930.0}, {"date": "2025-10-14", "close": 128.15, "volume": 13109230.0}, {"date": "2025-10-15", "close": 125.83, "volume": 11708320.0}, {"date": "2025-10-16", "close": 123.04, "volume": 14207750.0}, {"date": "2025-10-17", "close": 113.44, "volume": 21366530.0}, {"date": "2025-10-20", "close": 109.0, "volume": 17799470.0}, {"date": "2025-10-21", "close": 104.28, "volume": 18455860.0}, {"date": "2025-10-22", "close": 98.62, "volume": 26631500.0}, {"date": "2025-10-23", "close": 106.16, "volume": 15803830.0}, {"date": "2025-10-24", "close": 117.26, "volume": 17411910.0}, {"date": "2025-10-27", "close": 125.43, "volume": 16809790.0}, {"date": "2025-10-28", "close": 121.83, "volume": 13455550.0}, {"date": "2025-10-29", "close": 125.1, "volume": 13952790.0}, {"date": "2025-10-30", "close": 124.18, "volume": 12204380.0}, {"date": "2025-10-31", "close": 130.82, "volume": 13389040.0}, {"date": "2025-11-03", "close": 120.47, "volume": 17247030.0}, {"date": "2025-11-04", "close": 110.54, "volume": 17818200.0}, {"date": "2025-11-05", "close": 117.0, "volume": 13977680.0}, {"date": "2025-11-06", "close": 109.44, "volume": 17314420.0}, {"date": "2025-11-07", "close": 111.28, "volume": 17614070.0}, {"date": "2025-11-10", "close": 109.95, "volume": 21363590.0}, {"date": "2025-11-11", "close": 102.22, "volume": 45261130.0}, {"date": "2025-11-12", "close": 94.36, "volume": 35913480.0}, {"date": "2025-11-13", "close": 88.63, "volume": 41803020.0}, {"date": "2025-11-14", "close": 83.54, "volume": 31947970.0}, {"date": "2025-11-17", "close": 85.98, "volume": 23478710.0}, {"date": "2025-11-18", "close": 90.54, "volume": 26661640.0}, {"date": "2025-11-19", "close": 95.07, "volume": 22040590.0}, {"date": "2025-11-20", "close": 84.64, "volume": 35775660.0}, {"date": "2025-11-21", "close": 83.26, "volume": 34963170.0}, {"date": "2025-11-24", "close": 91.9, "volume": 51066800.0}, {"date": "2025-11-25", "close": 88.88, "volume": 15021200.0}, {"date": "2025-11-26", "close": 94.69, "volume": 13544970.0}, {"date": "2025-11-28", "close": 94.87, "volume": 6018834.0}, {"date": "2025-12-01", "close": 100.15, "volume": 14462850.0}, {"date": "2025-12-02", "close": 96.45, "volume": 11332670.0}, {"date": "2025-12-03", "close": 98.92, "volume": 11307490.0}, {"date": "2025-12-04", "close": 102.8, "volume": 11234130.0}, {"date": "2025-12-05", "close": 98.04, "volume": 13041140.0}, {"date": "2025-12-08", "close": 100.33, "volume": 8737775.0}, {"date": "2025-12-09", "close": 96.41, "volume": 10059980.0}, {"date": "2025-12-10", "close": 93.59, "volume": 10080740.0}, {"date": "2025-12-11", "close": 94.28, "volume": 11896080.0}, {"date": "2025-12-12", "close": 87.69, "volume": 14990620.0}, {"date": "2025-12-15", "close": 81.14, "volume": 17138600.0}, {"date": "2025-12-16", "close": 80.95, "volume": 13847810.0}, {"date": "2025-12-17", "close": 75.45, "volume": 17064070.0}, {"date": "2025-12-18", "close": 78.09, "volume": 10345820.0}, {"date": "2025-12-19", "close": 89.46, "volume": 17558700.0}, {"date": "2025-12-22", "close": 93.23, "volume": 11303100.0}, {"date": "2025-12-23", "close": 90.03, "volume": 8885717.0}, {"date": "2025-12-24", "close": 91.13, "volume": 3338007.0}, {"date": "2025-12-26", "close": 87.59, "volume": 6234606.0}, {"date": "2025-12-29", "close": 86.04, "volume": 8076086.0}, {"date": "2025-12-30", "close": 85.17, "volume": 5802313.0}, {"date": "2025-12-31", "close": 83.705, "volume": 7055872.0}, {"date": "2026-01-02", "close": 89.95, "volume": 9099505.0}, {"date": "2026-01-05", "close": 92.83, "volume": 10025590.0}, {"date": "2026-01-06", "close": 100.24, "volume": 18739580.0}, {"date": "2026-01-07", "close": 96.21, "volume": 10185840.0}, {"date": "2026-01-08", "close": 97.3, "volume": 12952010.0}, {"date": "2026-01-09", "close": 97.93, "volume": 11735270.0}, {"date": "2026-01-12", "close": 107.33, "volume": 16033470.0}, {"date": "2026-01-13", "close": 105.43, "volume": 10405210.0}, {"date": "2026-01-14", "close": 101.98, "volume": 10468050.0}, {"date": "2026-01-15", "close": 103.885, "volume": 11190850.0}, {"date": "2026-01-16", "close": 108.73, "volume": 15674400.0}, {"date": "2026-01-20", "close": 99.29, "volume": 16768590.0}, {"date": "2026-01-21", "close": 98.87, "volume": 15470530.0}, {"date": "2026-01-22", "close": 96.85, "volume": 10237090.0}, {"date": "2026-01-23", "close": 94.5, "volume": 10064570.0}, {"date": "2026-01-26", "close": 91.46, "volume": 14675950.0}, {"date": "2026-01-27", "close": 97.87, "volume": 11670890.0}, {"date": "2026-01-28", "close": 100.43, "volume": 11834110.0}, {"date": "2026-01-29", "close": 94.91, "volume": 13332170.0}, {"date": "2026-01-30", "close": 85.19, "volume": 18182260.0}, {"date": "2026-02-02", "close": 88.16, "volume": 10501330.0}, {"date": "2026-02-03", "close": 89.95, "volume": 9743079.0}, {"date": "2026-02-04", "close": 82.39, "volume": 15962800.0}, {"date": "2026-02-05", "close": 73.87, "volume": 17441050.0}, {"date": "2026-02-06", "close": 86.1, "volume": 16895650.0}, {"date": "2026-02-09", "close": 92.88, "volume": 13235610.0}, {"date": "2026-02-10", "close": 91.79, "volume": 10388580.0}, {"date": "2026-02-11", "close": 88.61, "volume": 13933030.0}, {"date": "2026-02-12", "close": 89.73, "volume": 25735530.0}, {"date": "2026-02-13", "close": 98.01, "volume": 20543830.0}, {"date": "2026-02-17", "close": 97.52, "volume": 11665230.0}, {"date": "2026-02-18", "close": 101.8, "volume": 13132490.0}, {"date": "2026-02-19", "close": 107.61, "volume": 17315020.0}, {"date": "2026-02-20", "close": 97.92, "volume": 17292000.0}, {"date": "2026-02-23", "close": 100.61, "volume": 8882203.0}, {"date": "2026-02-24", "close": 102.58, "volume": 7436013.0}, {"date": "2026-02-25", "close": 106.12, "volume": 8737196.0}, {"date": "2026-02-26", "close": 104.88, "volume": 8529286.0}, {"date": "2026-02-27", "close": 91.19, "volume": 22945170.0}, {"date": "2026-03-02", "close": 91.01, "volume": 11049520.0}, {"date": "2026-03-03", "close": 86.8, "volume": 10158210.0}, {"date": "2026-03-04", "close": 97.78, "volume": 12975820.0}, {"date": "2026-03-05", "close": 95.65, "volume": 8769277.0}, {"date": "2026-03-06", "close": 89.33, "volume": 7829374.0}, {"date": "2026-03-09", "close": 94.94, "volume": 9983794.0}, {"date": "2026-03-10", "close": 96.43, "volume": 7125504.0}, {"date": "2026-03-11", "close": 111.995, "volume": 34845340.0}, {"date": "2026-03-12", "close": 108.04, "volume": 13302420.0}, {"date": "2026-03-13", "close": 112.95, "volume": 15433660.0}, {"date": "2026-03-16", "close": 129.85, "volume": 34657740.0}, {"date": "2026-03-17", "close": 116.33, "volume": 57203830.0}, {"date": "2026-03-18", "close": 118.56, "volume": 35792310.0}, {"date": "2026-03-19", "close": 121.52, "volume": 14606010.0}, {"date": "2026-03-20", "close": 117.62, "volume": 17414030.0}, {"date": "2026-03-23", "close": 114.15, "volume": 13470120.0}, {"date": "2026-03-24", "close": 114.91, "volume": 11880860.0}, {"date": "2026-03-25", "close": 115.09, "volume": 12131120.0}, {"date": "2026-03-26", "close": 105.97, "volume": 13405490.0}, {"date": "2026-03-27", "close": 100.82, "volume": 11552140.0}, {"date": "2026-03-30", "close": 92.26, "volume": 16684980.0}, {"date": "2026-03-31", "close": 103.76, "volume": 21546900.0}, {"date": "2026-04-01", "close": 101.95, "volume": 14922000.0}, {"date": "2026-04-02", "close": 108.82, "volume": 13686790.0}, {"date": "2026-04-06", "close": 112.54, "volume": 10920690.0}, {"date": "2026-04-07", "close": 117.4, "volume": 13136910.0}, {"date": "2026-04-08", "close": 125.0, "volume": 18679230.0}, {"date": "2026-04-09", "close": 136.33, "volume": 20407810.0}, {"date": "2026-04-10", "close": 144.97, "volume": 25785090.0}, {"date": "2026-04-13", "close": 154.56, "volume": 23439610.0}, {"date": "2026-04-14", "close": 161.94, "volume": 21983170.0}, {"date": "2026-04-15", "close": 166.77, "volume": 14356310.0}, {"date": "2026-04-16", "close": 165.34, "volume": 13912330.0}, {"date": "2026-04-17", "close": 157.14, "volume": 17203570.0}, {"date": "2026-04-20", "close": 159.16, "volume": 12962480.0}, {"date": "2026-04-21", "close": 156.55, "volume": 10061170.0}, {"date": "2026-04-22", "close": 156.14, "volume": 12899090.0}, {"date": "2026-04-23", "close": 157.08, "volume": 13968720.0}, {"date": "2026-04-24", "close": 147.16, "volume": 18386620.0}, {"date": "2026-04-27", "close": 144.96, "volume": 14122130.0}, {"date": "2026-04-28", "close": 135.51, "volume": 16041400.0}, {"date": "2026-04-29", "close": 141.19, "volume": 14962740.0}, {"date": "2026-04-30", "close": 138.23, "volume": 12682920.0}, {"date": "2026-05-01", "close": 154.49, "volume": 15854550.0}, {"date": "2026-05-04", "close": 176.42, "volume": 24793300.0}, {"date": "2026-05-05", "close": 175.92, "volume": 11763240.0}, {"date": "2026-05-06", "close": 195.09, "volume": 19331140.0}, {"date": "2026-05-07", "close": 184.77, "volume": 19203360.0}, {"date": "2026-05-08", "close": 177.05, "volume": 12929590.0}, {"date": "2026-05-11", "close": 186.1, "volume": 14061620.0}, {"date": "2026-05-12", "close": 179.11, "volume": 11723220.0}, {"date": "2026-05-13", "close": 207.27, "volume": 38769970.0}, {"date": "2026-05-14", "close": 221.15, "volume": 29737780.0}, {"date": "2026-05-15", "close": 219.94, "volume": 22919760.0}, {"date": "2026-05-18", "close": 199.86, "volume": 21056550.0}, {"date": "2026-05-19", "close": 197.73, "volume": 16832930.0}, {"date": "2026-05-20", "close": 191.82, "volume": 13063990.0}, {"date": "2026-05-21", "close": 219.93, "volume": 23027660.0}, {"date": "2026-05-22", "close": 214.77, "volume": 10606680.0}, {"date": "2026-05-26", "close": 208.06, "volume": 11286980.0}, {"date": "2026-05-27", "close": 208.37, "volume": 13981090.0}, {"date": "2026-05-28", "close": 226.34, "volume": 26016700.0}, {"date": "2026-05-29", "close": 231.09, "volume": 23748670.0}, {"date": "2026-06-01", "close": 264.51, "volume": 24248890.0}, {"date": "2026-06-02", "close": 260.58, "volume": 14040440.0}, {"date": "2026-06-03", "close": 251.68, "volume": 11532620.0}, {"date": "2026-06-04", "close": 259.67, "volume": 12304810.0}, {"date": "2026-06-05", "close": 227.81, "volume": 20874020.0}, {"date": "2026-06-08", "close": 218.0, "volume": 14008410.0}, {"date": "2026-06-09", "close": 220.12, "volume": 22699180.0}, {"date": "2026-06-10", "close": 211.69, "volume": 15356560.0}, {"date": "2026-06-11", "close": 222.24, "volume": 14297110.0}, {"date": "2026-06-12", "close": 232.36, "volume": 17185290.0}, {"date": "2026-06-15", "close": 260.07, "volume": 16699230.0}, {"date": "2026-06-16", "close": 265.1, "volume": 14643720.0}, {"date": "2026-06-17", "close": 280.91, "volume": 24392310.0}, {"date": "2026-06-18", "close": 286.69, "volume": 36625520.0}, {"date": "2026-06-22", "close": 283.61, "volume": 14697610.0}, {"date": "2026-06-23", "close": 275.25, "volume": 18767700.0}, {"date": "2026-06-24", "close": 259.66, "volume": 15286340.0}, {"date": "2026-06-25", "close": 256.63, "volume": 14495460.0}, {"date": "2026-06-26", "close": 240.3, "volume": 13155000.0}, {"date": "2026-06-29", "close": 261.15, "volume": 14299220.0}, {"date": "2026-06-30", "close": 276.17, "volume": 12870310.0}, {"date": "2026-07-01", "close": 229.18, "volume": 30684790.0}, {"date": "2026-07-02", "close": 215.62, "volume": 24901810.0}, {"date": "2026-07-06", "close": 213.02, "volume": 14918920.0}, {"date": "2026-07-07", "close": 195.19, "volume": 17160800.0}, {"date": "2026-07-08", "close": 216.48, "volume": 17925710.0}, {"date": "2026-07-09", "close": 216.2, "volume": 13994710.0}, {"date": "2026-07-10", "close": 219.65, "volume": 11490540.0}, {"date": "2026-07-13", "close": 210.51, "volume": 10842260.0}, {"date": "2026-07-14", "close": 194.09, "volume": 17928460.0}, {"date": "2026-07-15", "close": 199.51, "volume": 18844370.0}, {"date": "2026-07-16", "close": 171.77, "volume": 28410880.0}, {"date": "2026-07-17", "close": 177.71, "volume": 24912160.0}, {"date": "2026-07-20", "close": 182.62, "volume": 16901620.0}, {"date": "2026-07-21", "close": 216.92, "volume": 25632570.0}, {"date": "2026-07-22", "close": 218.16, "volume": 16921120.0}, {"date": "2026-07-23", "close": 220.97, "volume": 15309780.0}, {"date": "2026-07-24", "close": 187.77, "volume": 24095350.0}, {"date": "2026-07-27", "close": 187.88, "volume": 18169060.0}, {"date": "2026-07-28", "close": 169.69, "volume": 28902450.0}, {"date": "2026-07-29", "close": 148.22, "volume": 39775890.0}, {"date": "2026-07-30", "close": 188.43, "volume": 42302390.0}, {"date": "2026-07-31", "close": 190.41, "volume": 25703410.0}, {"date": "2026-08-03", "close": 212.58, "volume": 28630310.0}, {"date": "2026-08-04", "close": 225.74, "volume": 21356700.0}, {"date": "2026-08-05", "close": 218.99, "volume": 15769050.0}, {"date": "2026-08-06", "close": 189.88, "volume": 26723830.0}, {"date": "2026-08-07", "close": 187.97, "volume": 22822850.0}, {"date": "2026-08-10", "close": 184.11, "volume": 16165170.0}, {"date": "2026-08-11", "close": 193.23, "volume": 22528730.0}, {"date": "2026-08-12", "close": 259.2, "volume": 63538210.0}, {"date": "2026-08-13", "close": 255.04, "volume": 36239150.0}, {"date": "2026-08-14", "close": 277.68, "volume": 29024670.0}, {"date": "2026-08-17", "close": 268.85, "volume": 19722320.0}, {"date": "2026-08-18", "close": 248.43, "volume": 22824160.0}, {"date": "2026-08-19", "close": 223.9, "volume": 50438580.0}, {"date": "2026-08-20", "close": 220.11, "volume": 28477940.0}, {"date": "2026-08-21", "close": 219.13, "volume": 20239740.0}, {"date": "2026-08-24", "close": 210.91, "volume": 16882280.0}, {"date": "2026-08-25", "close": 221.97, "volume": 13547940.0}, {"date": "2026-08-26", "close": 213.93, "volume": 10562820.0}, {"date": "2026-08-27", "close": 218.48, "volume": 16068170.0}, {"date": "2026-08-28", "close": 209.18, "volume": 13122090.0}, {"date": "2026-08-31", "close": 206.32, "volume": 10556120.0}, {"date": "2026-09-01", "close": 199.54, "volume": 10855860.0}, {"date": "2026-09-02", "close": 204.09, "volume": 10817920.0}, {"date": "2026-09-03", "close": 210.63, "volume": 10679570.0}, {"date": "2026-09-04", "close": 226.39, "volume": 14970670.0}, {"date": "2026-09-08", "close": 243.88, "volume": 26697330.0}, {"date": "2026-09-09", "close": 240.35, "volume": 11438960.0}, {"date": "2026-09-10", "close": 228.11, "volume": 13059380.0}, {"date": "2026-09-11", "close": 224.55, "volume": 11228340.0}, {"date": "2026-09-14", "close": 212.19, "volume": 13725140.0}, {"date": "2026-09-15", "close": 207.37, "volume": 10489030.0}, {"date": "2026-09-16", "close": 209.37, "volume": 13917860.0}, {"date": "2026-09-17", "close": 217.99, "volume": 30767650.0}, {"date": "2026-09-18", "close": 223.54, "volume": 21347720.0}, {"date": "2026-09-21", "close": 232.8, "volume": 17531100.0}, {"date": "2026-09-22", "close": 236.12, "volume": 15388960.0}, {"date": "2026-09-23", "close": 226.61, "volume": 11013380.0}, {"date": "2026-09-24", "close": 243.48, "volume": 24334960.0}, {"date": "2026-09-25", "close": 237.33, "volume": 11048830.0}, {"date": "2026-09-28", "close": 231.88, "volume": 12762120.0}, {"date": "2026-09-29", "close": 237.355, "volume": 13102150.0}, {"date": "2026-09-30", "close": 235.88, "volume": 14717720.0}, {"date": "2026-10-01", "close": 232.28, "volume": 12329190.0}, {"date": "2026-10-02", "close": 242.81, "volume": 12268430.0}, {"date": "2026-10-05", "close": 232.57, "volume": 15066750.0}, {"date": "2026-10-06", "close": 249.87, "volume": 21419220.0}, {"date": "2026-10-07", "close": 237.15, "volume": 18053720.0}, {"date": "2026-10-08", "close": 219.71, "volume": 21969270.0}, {"date": "2026-10-09", "close": 221.07, "volume": 9561436.0}, {"date": "2026-10-12", "close": 210.06, "volume": 14062190.0}, {"date": "2026-10-13", "close": 206.86, "volume": 17642640.0}, {"date": "2026-10-14", "close": 186.01, "volume": 34041220.0}, {"date": "2026-10-15", "close": 188.41, "volume": 47717450.0}, {"date": "2026-10-16", "close": 165.47, "volume": 35212640.0}, {"date": "2026-10-19", "close": 170.24, "volume": 26881200.0}, {"date": "2026-10-20", "close": 171.45, "volume": 22615590.0}, {"date": "2026-10-21", "close": 171.57, "volume": 19693930.0}, {"date": "2026-10-22", "close": 159.17, "volume": 26221760.0}, {"date": "2026-10-23", "close": 158.74, "volume": 13496770.0}, {"date": "2026-10-26", "close": 153.27, "volume": 30698520.0}, {"date": "2026-10-27", "close": 170.47, "volume": 20596370.0}, {"date": "2026-10-28", "close": 182.34, "volume": 25056760.0}, {"date": "2026-10-29", "close": 171.99, "volume": 17700310.0}], "refreshing": true}