{"ticker": "NTNX", "overview": {"cik": "1618732", "ticker": "NTNX", "name": "Nutanix, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010190", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420455", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419199", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010131", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418024", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417007", "price_sensitive": true}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010099", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010090", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403031", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009785", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-400318", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-18", "title": "Annual report", "accession": "0001193125-26-394793", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394771", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394661", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394660", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394659", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009614", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369039", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369037", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369035", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369034", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001171843-26-005752", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331661", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000873", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274340", "price_sensitive": false}]}, "description": "Nutanix, Inc. trades as NTNX on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 595 insider filings for the company, from October 2016 to October 2026. Across those, 30 insiders disclosed 2 open-market purchases totalling $19.45M against 256 sales totalling $1.82B. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 19449830.266, "sell_n": 256, "sell_sum": 1815982255.1071, "net": -1796532424.8411, "insiders": 30, "first_date": "2016-10-26", "last_date": "2026-10-12"}, "metrics": {"ticker": "NTNX", "has_prices": true, "as_of": "2026-08-07", "last": 62.67, "prev_close": 60.12, "change": 2.5500000000000043, "change_pct": 0.042415169660678716, "session_volume": 2115944.0, "vwap_5": 61.22967057531902, "vwap_20": 57.42419121574988, "vwap_60": 51.526503012189686, "vwap_250": 52.60343743864238, "high_52w": 72.4, "low_52w": 34.41, "avg_volume_20": 2493550.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-420455", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rukmini Sivaraman", "who_key": "Sivaraman Rukmini", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17349341.0777, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $17.3M of NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1924910/000119312526420455/0001193125-26-420455-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0001193125-26-403031", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Tarkan Maner", "who_key": "Maner Tarkan", "role": "President and CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4761176.2296, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The president cashes out $4.8M of NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1796184/000119312526403031/0001193125-26-403031-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "0001193125-26-394771", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rukmini Sivaraman", "who_key": "Sivaraman Rukmini", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2669806.278, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $2.7M off the table in NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1924910/000119312526394771/0001193125-26-394771-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67192}, {"id": "0001193125-26-369039", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Brian Martin", "who_key": "Martin Brian", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526369039/0001193125-26-369039-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0001193125-26-369035", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rajiv Ramaswami", "who_key": "RAMASWAMI RAJIV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526369035/0001193125-26-369035-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0001193125-26-369037", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rukmini Sivaraman", "who_key": "Sivaraman Rukmini", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924910/000119312526369037/0001193125-26-369037-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0001193125-26-369034", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Tarkan Maner", "who_key": "Maner Tarkan", "role": "President and CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796184/000119312526369034/0001193125-26-369034-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "13DG-0002100121-26-000873", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. moves to a 4.97% passive stake in NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0002100121-26-000873-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001193125-26-274325", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Brian Martin", "who_key": "Martin Brian", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83831.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526274325/0001193125-26-274325-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001193125-26-274328", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rajiv Ramaswami", "who_key": "RAMASWAMI RAJIV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1344025.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526274328/0001193125-26-274328-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001193125-26-274331", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Tarkan Maner", "who_key": "Maner Tarkan", "role": "President and CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 195871.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526274331/0001193125-26-274331-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001193125-26-274340", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rukmini Sivaraman", "who_key": "Sivaraman Rukmini", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 537422.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526274340/0001193125-26-274340-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001193125-26-253820", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Tarkan Maner", "who_key": "Maner Tarkan", "role": "President and CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2666778.2505, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $2.7M of NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526253820/0001193125-26-253820-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "13DG-0001167557-26-000107", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. takes a 5.71% passive stake in NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0001167557-26-000107-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-000885", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. takes a 5.32% passive stake in NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0002100119-26-000885-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000543", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. crosses 5% of NTNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0002100121-26-000543-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001987", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. adjusts its stake in NTNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0000102909-26-001987-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001193125-26-111041", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rukmini Sivaraman", "who_key": "Sivaraman Rukmini", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 316834.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526111041/0001193125-26-111041-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001193125-26-111061", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Brian Martin", "who_key": "Martin Brian", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71468.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526111061/0001193125-26-111061-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001193125-26-111082", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Tarkan Maner", "who_key": "Maner Tarkan", "role": "President and CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 160813.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526111082/0001193125-26-111082-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001193125-26-111092", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rajiv Ramaswami", "who_key": "RAMASWAMI RAJIV", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 920486.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312526111092/0001193125-26-111092-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001193125-25-322960", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Brian Martin", "who_key": "Martin Brian", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114671.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525322960/0001193125-25-322960-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464632}, {"id": "0001193125-25-322967", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rukmini Sivaraman", "who_key": "Sivaraman Rukmini", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 537252.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525322967/0001193125-25-322967-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464632}, {"id": "0001193125-25-322971", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Rajiv Ramaswami", "who_key": "RAMASWAMI RAJIV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1297018.3199999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525322971/0001193125-25-322971-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464632}, {"id": "0000950130-25-000308", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Max Pieter de Groen", "who_key": "de Groen Max Pieter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095013025000308/0000950130-25-000308-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001193125-25-321302", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Eric Brandt", "who_key": "BRANDT ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525321302/0001193125-25-321302-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001193125-25-321303", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Robert G. Lavender", "who_key": "Lavender Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525321303/0001193125-25-321303-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001193125-25-321311", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Mark B. Templeton", "who_key": "TEMPLETON MARK B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525321311/0001193125-25-321311-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001193125-25-321313", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Virginia Gambale", "who_key": "Gambale Virginia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525321313/0001193125-25-321313-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001193125-25-321314", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Teresa Gayle Sheppard", "who_key": "Sheppard Teresa Gayle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525321314/0001193125-25-321314-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}], "recent_buys": [{"id": "0001144204-16-130356", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16432227.285999998, "score": 64.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A 10% owner drops $16.4M on NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000114420416130356/0001144204-16-130356-index.htm", "trade_date": "2016-10-27", "timestamp": "2016-10-27", "mins": 5268472}, {"id": "0001144204-16-130354", "src": "INSIDERS", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3017602.98, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NTNX's biggest backer adds $3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000114420416130354/0001144204-16-130354-index.htm", "trade_date": "2016-10-26", "timestamp": "2016-10-26", "mins": 5269912}], "institutional": [{"id": "13DG-0002100121-26-000873", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. moves to a 4.97% passive stake in NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0002100121-26-000873-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001167557-26-000107", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. takes a 5.71% passive stake in NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0001167557-26-000107-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-000885", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. takes a 5.32% passive stake in NTNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0002100119-26-000885-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000543", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. crosses 5% of NTNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0002100121-26-000543-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001987", "src": "13DG", "ticker": "NTNX", "cik": "1618732", "company": "Nutanix, Inc.", "company_raw": "Nutanix, Inc.", "who": "Nutanix, Inc.", "who_key": "Nutanix, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Nutanix, Inc. adjusts its stake in NTNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/0000102909-26-001987-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nutanix, Inc. - Class A Common Stock", "new_value": "Nutanix, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001618732", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001618732", "applied": 1, "detected_at": "2026-10-26T09:58:26.618544"}]}, "key_people": [{"who": "Max Pieter de Groen", "who_key": "de Groen Max Pieter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 830759670.27, "net": -830759670.27, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 420954670.27000004, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025083859/0000950170-25-083859-index.htm"}, {"action": "SELL", "amount": 409805000.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025034020/0000950170-25-034020-index.htm"}], "latest": {"action": "SELL", "amount": 420954670.27000004, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025083859/0000950170-25-083859-index.htm"}}, {"who": "David Humphrey", "who_key": "Humphrey David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 409805000.0, "net": -409805000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 409805000.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025034781/0000950170-25-034781-index.htm"}], "latest": {"action": "SELL", "amount": 409805000.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025034781/0000950170-25-034781-index.htm"}}, {"who": "Jeffrey T. Parks", "who_key": "Parks Jeffrey T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 157562478.4085, "net": -157562478.4085, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 331975.4985, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000204/0001618732-18-000204-index.htm"}, {"action": "SELL", "amount": 70528600.94, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924318006520/0000899243-18-006520-index.htm"}, {"action": "SELL", "amount": 10736916.049999999, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924318002071/0000899243-18-002071-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924318001380/0000899243-18-001380-index.htm"}, {"action": "SELL", "amount": 12064999.05, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924317027327/0000899243-17-027327-index.htm"}, {"action": "SELL", "amount": 23400017.97, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924317026885/0000899243-17-026885-index.htm"}, {"action": "SELL", "amount": 880705.03, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924317026263/0000899243-17-026263-index.htm"}, {"action": "SELL", "amount": 27129039.34, "date": "2017-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924317018501/0000899243-17-018501-index.htm"}, {"action": "SELL", "amount": 12490224.530000001, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924317017479/0000899243-17-017479-index.htm"}], "latest": {"action": "SELL", "amount": 331975.4985, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000204/0001618732-18-000204-index.htm"}}, {"who": "David Sangster", "who_key": "Sangster David", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 70751793.2844, "net": -70751793.2844, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 714968.5, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017024107476/0000950170-24-107476-index.htm"}, {"action": "SELL", "amount": 562660.3258, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017024075233/0000950170-24-075233-index.htm"}, {"action": "SELL", "amount": 790854.3274999999, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017024033770/0000950170-24-033770-index.htm"}, {"action": "SELL", "amount": 488788.2416, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023071220/0000950170-23-071220-index.htm"}, {"action": "SELL", "amount": 4789569.61, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023050147/0000950170-23-050147-index.htm"}, {"action": "SELL", "amount": 1543572.8, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023049055/0000950170-23-049055-index.htm"}, {"action": "SELL", "amount": 550263.552, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023029038/0000950170-23-029038-index.htm"}, {"action": "SELL", "amount": 3741331.9362000003, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122062266/0001209191-22-062266-index.htm"}, {"action": "SELL", "amount": 552269.05, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122050606/0001209191-22-050606-index.htm"}, {"action": "SELL", "amount": 241471.45, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122038122/0001209191-22-038122-index.htm"}, {"action": "SELL", "amount": 295133.58, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122019778/0001209191-22-019778-index.htm"}, {"action": "SELL", "amount": 679895.7, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121070715/0001209191-21-070715-index.htm"}, {"action": "SELL", "amount": 830834.7000000001, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121056750/0001209191-21-056750-index.htm"}, {"action": "SELL", "amount": 1938279.1486, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121043790/0001209191-21-043790-index.htm"}, {"action": "SELL", "amount": 583929.9, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121042066/0001209191-21-042066-index.htm"}, {"action": "SELL", "amount": 390855.45, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121021881/0001209191-21-021881-index.htm"}, {"action": "SELL", "amount": 615371.62, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000187/0001618732-20-000187-index.htm"}, {"action": "SELL", "amount": 240067.4256, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000168/0001618732-20-000168-index.htm"}, {"action": "SELL", "amount": 334743.04, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000101/0001618732-20-000101-index.htm"}, {"action": "SELL", "amount": 224612.5448, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000077/0001618732-20-000077-index.htm"}, {"action": "SELL", "amount": 139353.11, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000032/0001618732-20-000032-index.htm"}, {"action": "SELL", "amount": 452205.12, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000162/0001618732-19-000162-index.htm"}, {"action": "SELL", "amount": 538587.7936000001, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000125/0001618732-19-000125-index.htm"}, {"action": "SELL", "amount": 156292.8752, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000105/0001618732-19-000105-index.htm"}, {"action": "SELL", "amount": 284951.1756, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000032/0001618732-19-000032-index.htm"}], "latest": {"action": "SELL", "amount": 714968.5, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017024107476/0000950170-24-107476-index.htm"}}, {"who": "Dheeraj Pandey", "who_key": "Pandey Dheeraj", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 69746764.9623, "net": -69746764.9623, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32069791.6832, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924321011251/0000899243-21-011251-index.htm"}, {"action": "SELL", "amount": 296040.9, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000181/0001618732-20-000181-index.htm"}, {"action": "SELL", "amount": 14893730.62, "date": "2020-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000128/0001618732-20-000128-index.htm"}, {"action": "SELL", "amount": 186100.32, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000097/0001618732-20-000097-index.htm"}, {"action": "SELL", "amount": 9930412.8864, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000085/0001618732-20-000085-index.htm"}, {"action": "SELL", "amount": 152022.65279999998, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000079/0001618732-20-000079-index.htm"}, {"action": "SELL", "amount": 96353.01, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000034/0001618732-20-000034-index.htm"}, {"action": "SELL", "amount": 3676578.477, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000002/0001618732-20-000002-index.htm"}, {"action": "SELL", "amount": 311856.72, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000168/0001618732-19-000168-index.htm"}, {"action": "SELL", "amount": 4159056.0865, "date": "2019-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000120/0001618732-19-000120-index.htm"}, {"action": "SELL", "amount": 253428.4164, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000111/0001618732-19-000111-index.htm"}, {"action": "SELL", "amount": 1199059.21, "date": "2017-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000237/0001618732-17-000237-index.htm"}, {"action": "SELL", "amount": 2522333.98, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000184/0001618732-17-000184-index.htm"}], "latest": {"action": "SELL", "amount": 32069791.6832, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000089924321011251/0000899243-21-011251-index.htm"}}, {"who": "Rajiv Ramaswami", "who_key": "RAMASWAMI RAJIV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 58151029.643, "net": -58151029.643, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11059200.6934, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525230614/0001193125-25-230614-index.htm"}, {"action": "SELL", "amount": 144375.0, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025091021/0000950170-25-091021-index.htm"}, {"action": "SELL", "amount": 4823503.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025071502/0000950170-25-071502-index.htm"}, {"action": "SELL", "amount": 580500.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025044646/0000950170-25-044646-index.htm"}, {"action": "SELL", "amount": 6709640.0, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017025015537/0000950170-25-015537-index.htm"}, {"action": "SELL", "amount": 4208026.1283, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017024137422/0000950170-24-137422-index.htm"}, {"action": "SELL", "amount": 1299737.5241999999, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017024075234/0000950170-24-075234-index.htm"}, {"action": "SELL", "amount": 1508862.4685, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017024033773/0000950170-24-033773-index.htm"}, {"action": "SELL", "amount": 1125308.4184, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023071226/0000950170-23-071226-index.htm"}, {"action": "SELL", "amount": 4013255.5902, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023069488/0000950170-23-069488-index.htm"}, {"action": "SELL", "amount": 3519880.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023063970/0000950170-23-063970-index.htm"}, {"action": "SELL", "amount": 317559.8308, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023053376/0000950170-23-053376-index.htm"}, {"action": "SELL", "amount": 1610337.04, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023050146/0000950170-23-050146-index.htm"}, {"action": "SELL", "amount": 4676727.44, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023049054/0000950170-23-049054-index.htm"}, {"action": "SELL", "amount": 1719399.024, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000095017023029040/0000950170-23-029040-index.htm"}, {"action": "SELL", "amount": 141715.472, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122062448/0001209191-22-062448-index.htm"}, {"action": "SELL", "amount": 1835913.9091999999, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122062265/0001209191-22-062265-index.htm"}, {"action": "SELL", "amount": 114500.0, "date": "2022-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122050910/0001209191-22-050910-index.htm"}, {"action": "SELL", "amount": 1499071.68, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122050610/0001209191-22-050610-index.htm"}, {"action": "SELL", "amount": 73080.5, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122038663/0001209191-22-038663-index.htm"}, {"action": "SELL", "amount": 123583.5, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122020408/0001209191-22-020408-index.htm"}, {"action": "SELL", "amount": 1099420.74, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122019782/0001209191-22-019782-index.htm"}, {"action": "SELL", "amount": 153201.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121070965/0001209191-21-070965-index.htm"}, {"action": "SELL", "amount": 5794230.683999999, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121070717/0001209191-21-070717-index.htm"}], "latest": {"action": "SELL", "amount": 11059200.6934, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000119312525230614/0001193125-25-230614-index.htm"}}, {"who": "Duston Williams", "who_key": "Williams Duston", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 43042255.761, "net": -43042255.761, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 275705.32, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122019781/0001209191-22-019781-index.htm"}, {"action": "SELL", "amount": 486399.0, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122000201/0001209191-22-000201-index.htm"}, {"action": "SELL", "amount": 978177.0, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121071512/0001209191-21-071512-index.htm"}, {"action": "SELL", "amount": 675793.536, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121070711/0001209191-21-070711-index.htm"}, {"action": "SELL", "amount": 1616932.1088, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121060258/0001209191-21-060258-index.htm"}, {"action": "SELL", "amount": 807084.64, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121056755/0001209191-21-056755-index.htm"}, {"action": "SELL", "amount": 1863265.0000000002, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121046488/0001209191-21-046488-index.htm"}, {"action": "SELL", "amount": 562752.4500000001, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121042072/0001209191-21-042072-index.htm"}, {"action": "SELL", "amount": 375470.4, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919121021888/0001209191-21-021888-index.htm"}, {"action": "SELL", "amount": 992419.21, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000190/0001618732-20-000190-index.htm"}, {"action": "SELL", "amount": 592515.28, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000105/0001618732-20-000105-index.htm"}, {"action": "SELL", "amount": 514463.52119999996, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000071/0001618732-20-000071-index.htm"}, {"action": "SELL", "amount": 245352.77, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873220000030/0001618732-20-000030-index.htm"}, {"action": "SELL", "amount": 800404.35, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000166/0001618732-19-000166-index.htm"}, {"action": "SELL", "amount": 3502974.6440000003, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000127/0001618732-19-000127-index.htm"}, {"action": "SELL", "amount": 523736.03599999996, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873219000107/0001618732-19-000107-index.htm"}, {"action": "SELL", "amount": 16237576.375, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000068/0001618732-18-000068-index.htm"}, {"action": "SELL", "amount": 10608630.0, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000215/0001618732-17-000215-index.htm"}, {"action": "SELL", "amount": 1382604.12, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000066/0001618732-17-000066-index.htm"}], "latest": {"action": "SELL", "amount": 275705.32, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000120919122019781/0001209191-22-019781-index.htm"}}, {"who": "Sudheesh Nair Vadakkedath", "who_key": "Vadakkedath Sudheesh Nair", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36988888.0, "net": -36988888.0, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2074000.0, "date": "2018-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000103/0001618732-18-000103-index.htm"}, {"action": "SELL", "amount": 1213200.0, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000083/0001618732-18-000083-index.htm"}, {"action": "SELL", "amount": 1128868.0, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000072/0001618732-18-000072-index.htm"}, {"action": "SELL", "amount": 2336400.0, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000066/0001618732-18-000066-index.htm"}, {"action": "SELL", "amount": 2167600.0, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000064/0001618732-18-000064-index.htm"}, {"action": "SELL", "amount": 2143200.0, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000058/0001618732-18-000058-index.htm"}, {"action": "SELL", "amount": 1931200.0, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000050/0001618732-18-000050-index.htm"}, {"action": "SELL", "amount": 2094800.0, "date": "2018-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000040/0001618732-18-000040-index.htm"}, {"action": "SELL", "amount": 1549199.9999999998, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000022/0001618732-18-000022-index.htm"}, {"action": "SELL", "amount": 1357600.0, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000019/0001618732-18-000019-index.htm"}, {"action": "SELL", "amount": 1214000.0, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000016/0001618732-18-000016-index.htm"}, {"action": "SELL", "amount": 1420800.0000000002, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000010/0001618732-18-000010-index.htm"}, {"action": "SELL", "amount": 1474800.0, "date": "2018-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000006/0001618732-18-000006-index.htm"}, {"action": "SELL", "amount": 1717500.0, "date": "2017-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000241/0001618732-17-000241-index.htm"}, {"action": "SELL", "amount": 3175700.0, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000191/0001618732-17-000191-index.htm"}, {"action": "SELL", "amount": 1703500.0, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000175/0001618732-17-000175-index.htm"}, {"action": "SELL", "amount": 1142220.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000165/0001618732-17-000165-index.htm"}, {"action": "SELL", "amount": 1062800.0, "date": "2017-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000138/0001618732-17-000138-index.htm"}, {"action": "SELL", "amount": 2203500.0, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000136/0001618732-17-000136-index.htm"}, {"action": "SELL", "amount": 560250.0, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000132/0001618732-17-000132-index.htm"}, {"action": "SELL", "amount": 607500.0, "date": "2017-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000130/0001618732-17-000130-index.htm"}, {"action": "SELL", "amount": 1069500.0, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000120/0001618732-17-000120-index.htm"}, {"action": "SELL", "amount": 1640750.0, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873217000107/0001618732-17-000107-index.htm"}], "latest": {"action": "SELL", "amount": 2074000.0, "date": "2018-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618732/000161873218000103/0001618732-18-000103-index.htm"}}], "activity": [{"date": "2026-09-17", "net": -2669806.278}, {"date": "2026-09-24", "net": -4761176.2296}, {"date": "2026-10-12", "net": -17349341.0777}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010190", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420455", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419199", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010131", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418024", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417007", "price_sensitive": true}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010099", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010090", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403031", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009785", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-400318", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-18", "title": "Annual report", "accession": "0001193125-26-394793", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394771", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394661", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394660", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394659", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009614", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369039", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369037", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369035", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369034", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001171843-26-005752", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331661", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000873", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274340", "price_sensitive": false}], "performance": {"ticker": "NTNX", "has_prices": true, "summary": {"n": 2, "avg": 1.231896452063845, "win_rate": 1.0, "best": 1.2847247539190667, "worst": 1.1790681502086229, "as_of": "2026-08-07"}, "buys": [{"who": "CANADA PENSION PLAN INVESTMENT BOARD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16432227.285999998, "date": "2016-10-27", "score": 64.7, "ref_price": 27.43, "return": 1.2847247539190667}, {"who": "CANADA PENSION PLAN INVESTMENT BOARD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3017602.98, "date": "2016-10-26", "score": 54.9, "ref_price": 28.76, "return": 1.1790681502086229}]}, "price_series": [{"date": "2016-09-30", "close": 37.0, "volume": 29934530.0}, {"date": "2016-10-03", "close": 44.46, "volume": 28749820.0}, {"date": "2016-10-04", "close": 38.09, "volume": 9848732.0}, {"date": "2016-10-05", "close": 36.18, "volume": 8407377.0}, {"date": "2016-10-06", "close": 36.7, "volume": 5240999.0}, {"date": "2016-10-07", "close": 38.15, "volume": 5255182.0}, {"date": "2016-10-10", "close": 34.81, "volume": 3703097.0}, {"date": "2016-10-11", "close": 32.01, "volume": 4011372.0}, {"date": "2016-10-12", "close": 32.5, "volume": 2265904.0}, {"date": "2016-10-13", "close": 34.7, "volume": 3780313.0}, {"date": "2016-10-14", "close": 33.15, "volume": 2534358.0}, {"date": "2016-10-17", "close": 30.65, "volume": 2589323.0}, {"date": "2016-10-18", "close": 30.74, "volume": 3656372.0}, {"date": "2016-10-19", "close": 29.99, "volume": 1387725.0}, {"date": "2016-10-20", "close": 28.5, "volume": 1767837.0}, {"date": "2016-10-21", "close": 29.21, "volume": 2733584.0}, {"date": "2016-10-24", "close": 29.77, "volume": 2573643.0}, {"date": "2016-10-25", "close": 29.15, "volume": 2472311.0}, {"date": "2016-10-26", "close": 28.76, "volume": 1253538.0}, {"date": "2016-10-27", "close": 27.43, "volume": 2677810.0}, {"date": "2016-10-28", "close": 24.84, "volume": 2352216.0}, {"date": "2016-10-31", "close": 24.5, "volume": 2094899.0}, {"date": "2016-11-01", "close": 24.16, "volume": 1323673.0}, {"date": "2016-11-02", "close": 24.55, "volume": 1489676.0}, {"date": "2016-11-03", "close": 23.9, "volume": 1206382.0}, {"date": "2016-11-04", "close": 24.13, "volume": 1512363.0}, {"date": "2016-11-07", "close": 23.37, "volume": 1434166.0}, {"date": "2016-11-08", "close": 26.89, "volume": 2287160.0}, {"date": "2016-11-09", "close": 28.92, "volume": 2807856.0}, {"date": "2016-11-10", "close": 27.25, "volume": 1693791.0}, {"date": "2016-11-11", "close": 28.27, "volume": 977159.0}, {"date": "2016-11-14", "close": 28.2, "volume": 1084512.0}, {"date": "2016-11-15", "close": 32.45, "volume": 2850733.0}, {"date": "2016-11-16", "close": 32.78, "volume": 2074185.0}, {"date": "2016-11-17", "close": 31.2, "volume": 1193528.0}, {"date": "2016-11-18", "close": 34.69, "volume": 1840226.0}, {"date": "2016-11-21", "close": 33.66, "volume": 1298021.0}, {"date": "2016-11-22", "close": 33.11, "volume": 1059221.0}, {"date": "2016-11-23", "close": 34.13, "volume": 1205806.0}, {"date": "2016-11-25", "close": 34.0, "volume": 530758.0}, {"date": "2016-11-28", "close": 33.34, "volume": 1319032.0}, {"date": "2016-11-29", "close": 34.09, "volume": 2729012.0}, {"date": "2016-11-30", "close": 32.0, "volume": 3462659.0}, {"date": "2016-12-01", "close": 27.6, "volume": 2814174.0}, {"date": "2016-12-02", "close": 27.77, "volume": 1765601.0}, {"date": "2016-12-05", "close": 27.98, "volume": 1467087.0}, {"date": "2016-12-06", "close": 27.5, "volume": 1063984.0}, {"date": "2016-12-07", "close": 27.1, "volume": 1809963.0}, {"date": "2016-12-08", "close": 27.55, "volume": 842100.0}, {"date": "2016-12-09", "close": 27.42, "volume": 718627.0}, {"date": "2016-12-12", "close": 26.12, "volume": 757586.0}, {"date": "2016-12-13", "close": 25.0, "volume": 1258901.0}, {"date": "2016-12-14", "close": 25.28, "volume": 754919.0}, {"date": "2016-12-15", "close": 28.64, "volume": 1827368.0}, {"date": "2016-12-16", "close": 28.74, "volume": 2973048.0}, {"date": "2016-12-19", "close": 28.63, "volume": 583280.0}, {"date": "2016-12-20", "close": 29.41, "volume": 771804.0}, {"date": "2016-12-21", "close": 28.54, "volume": 607508.0}, {"date": "2016-12-22", "close": 28.95, "volume": 2192185.0}, {"date": "2016-12-23", "close": 28.47, "volume": 650416.0}, {"date": "2016-12-27", "close": 28.6, "volume": 274249.0}, {"date": "2016-12-28", "close": 27.21, "volume": 595676.0}, {"date": "2016-12-29", "close": 26.18, "volume": 632342.0}, {"date": "2016-12-30", "close": 26.56, "volume": 471754.0}, {"date": "2017-01-03", "close": 26.31, "volume": 1044672.0}, {"date": "2017-01-04", "close": 28.12, "volume": 889805.0}, {"date": "2017-01-05", "close": 26.74, "volume": 1204794.0}, {"date": "2017-01-06", "close": 27.71, "volume": 890470.0}, {"date": "2017-01-09", "close": 29.35, "volume": 1181187.0}, {"date": "2017-01-10", "close": 29.18, "volume": 742357.0}, {"date": "2017-01-11", "close": 29.96, "volume": 921372.0}, {"date": "2017-01-12", "close": 30.17, "volume": 618131.0}, {"date": "2017-01-13", "close": 30.46, "volume": 514510.0}, {"date": "2017-01-17", "close": 30.05, "volume": 748748.0}, {"date": "2017-01-18", "close": 28.17, "volume": 1513699.0}, {"date": "2017-01-19", "close": 28.28, "volume": 490600.0}, {"date": "2017-01-20", "close": 28.35, "volume": 488927.0}, {"date": "2017-01-23", "close": 30.05, "volume": 782338.0}, {"date": "2017-01-24", "close": 30.18, "volume": 764316.0}, {"date": "2017-01-25", "close": 31.66, "volume": 1349135.0}, {"date": "2017-01-26", "close": 30.26, "volume": 1007255.0}, {"date": "2017-01-27", "close": 30.31, "volume": 427535.0}, {"date": "2017-01-30", "close": 29.22, "volume": 615516.0}, {"date": "2017-01-31", "close": 30.27, "volume": 488102.0}, {"date": "2017-02-01", "close": 29.01, "volume": 580361.0}, {"date": "2017-02-02", "close": 29.31, "volume": 557327.0}, {"date": "2017-02-03", "close": 31.52, "volume": 1231327.0}, {"date": "2017-02-06", "close": 31.02, "volume": 503653.0}, {"date": "2017-02-07", "close": 30.41, "volume": 521161.0}, {"date": "2017-02-08", "close": 31.65, "volume": 720021.0}, {"date": "2017-02-09", "close": 32.0, "volume": 734322.0}, {"date": "2017-02-10", "close": 32.13, "volume": 581670.0}, {"date": "2017-02-13", "close": 32.2, "volume": 581832.0}, {"date": "2017-02-14", "close": 32.14, "volume": 454274.0}, {"date": "2017-02-15", "close": 33.1, "volume": 1178635.0}, {"date": "2017-02-16", "close": 31.96, "volume": 1308976.0}, {"date": "2017-02-17", "close": 31.47, "volume": 543574.0}, {"date": "2017-02-21", "close": 31.81, "volume": 728034.0}, {"date": "2017-02-22", "close": 30.84, "volume": 426322.0}, {"date": "2017-02-23", "close": 30.15, "volume": 582123.0}, {"date": "2017-02-24", "close": 29.82, "volume": 562646.0}, {"date": "2017-02-27", "close": 30.12, "volume": 530118.0}, {"date": "2017-02-28", "close": 29.99, "volume": 535016.0}, {"date": "2017-03-01", "close": 30.73, "volume": 747222.0}, {"date": "2017-03-02", "close": 31.12, "volume": 1870166.0}, {"date": "2017-03-03", "close": 23.0, "volume": 9388551.0}, {"date": "2017-03-06", "close": 21.31, "volume": 5077964.0}, {"date": "2017-03-07", "close": 21.39, "volume": 2364150.0}, {"date": "2017-03-08", "close": 21.2, "volume": 1454157.0}, {"date": "2017-03-09", "close": 21.49, "volume": 779355.0}, {"date": "2017-03-10", "close": 21.3, "volume": 797216.0}, {"date": "2017-03-13", "close": 20.73, "volume": 652324.0}, {"date": "2017-03-14", "close": 20.56, "volume": 957338.0}, {"date": "2017-03-15", "close": 20.27, "volume": 759794.0}, {"date": "2017-03-16", "close": 20.6, "volume": 498730.0}, {"date": "2017-03-17", "close": 20.41, "volume": 721413.0}, {"date": "2017-03-20", "close": 20.32, "volume": 775447.0}, {"date": "2017-03-21", "close": 19.81, "volume": 1018199.0}, {"date": "2017-03-22", "close": 19.67, "volume": 732366.0}, {"date": "2017-03-23", "close": 19.37, "volume": 693849.0}, {"date": "2017-03-24", "close": 19.5, "volume": 343903.0}, {"date": "2017-03-27", "close": 19.78, "volume": 787358.0}, {"date": "2017-03-28", "close": 19.92, "volume": 1121710.0}, {"date": "2017-03-29", "close": 18.77, "volume": 10831240.0}, {"date": "2017-03-30", "close": 19.15, "volume": 3101081.0}, {"date": "2017-03-31", "close": 18.77, "volume": 1979097.0}, {"date": "2017-04-03", "close": 18.15, "volume": 1998230.0}, {"date": "2017-04-04", "close": 17.65, "volume": 4808646.0}, {"date": "2017-04-05", "close": 17.46, "volume": 4133488.0}, {"date": "2017-04-06", "close": 18.28, "volume": 3160933.0}, {"date": "2017-04-07", "close": 18.63, "volume": 2280170.0}, {"date": "2017-04-10", "close": 18.58, "volume": 1470098.0}, {"date": "2017-04-11", "close": 18.08, "volume": 2666655.0}, {"date": "2017-04-12", "close": 17.69, "volume": 2372181.0}, {"date": "2017-04-13", "close": 17.21, "volume": 2010235.0}, {"date": "2017-04-17", "close": 17.19, "volume": 1630272.0}, {"date": "2017-04-18", "close": 17.15, "volume": 1308114.0}, {"date": "2017-04-19", "close": 16.44, "volume": 2358671.0}, {"date": "2017-04-20", "close": 16.42, "volume": 2482101.0}, {"date": "2017-04-21", "close": 16.28, "volume": 1275133.0}, {"date": "2017-04-24", "close": 16.08, "volume": 1499411.0}, {"date": "2017-04-25", "close": 16.3, "volume": 1851650.0}, {"date": "2017-04-26", "close": 15.7, "volume": 1914103.0}, {"date": "2017-04-27", "close": 15.63, "volume": 1805507.0}, {"date": "2017-04-28", "close": 15.19, "volume": 2212989.0}, {"date": "2017-05-01", "close": 14.46, "volume": 3533341.0}, {"date": "2017-05-02", "close": 15.82, "volume": 4262660.0}, {"date": "2017-05-03", "close": 15.3, "volume": 4132329.0}, {"date": "2017-05-04", "close": 15.43, "volume": 1371356.0}, {"date": "2017-05-05", "close": 16.29, "volume": 1756379.0}, {"date": "2017-05-08", "close": 16.6, "volume": 1612075.0}, {"date": "2017-05-09", "close": 16.27, "volume": 1758509.0}, {"date": "2017-05-10", "close": 16.74, "volume": 3457959.0}, {"date": "2017-05-11", "close": 16.41, "volume": 1298290.0}, {"date": "2017-05-12", "close": 16.36, "volume": 1058407.0}, {"date": "2017-05-15", "close": 17.0, "volume": 2647483.0}, {"date": "2017-05-16", "close": 16.94, "volume": 2946441.0}, {"date": "2017-05-17", "close": 16.15, "volume": 1968956.0}, {"date": "2017-05-18", "close": 16.0, "volume": 1500565.0}, {"date": "2017-05-19", "close": 16.0, "volume": 1612702.0}, {"date": "2017-05-22", "close": 17.5, "volume": 4757251.0}, {"date": "2017-05-23", "close": 17.02, "volume": 2799694.0}, {"date": "2017-05-24", "close": 17.45, "volume": 3079088.0}, {"date": "2017-05-25", "close": 17.57, "volume": 6445893.0}, {"date": "2017-05-26", "close": 19.59, "volume": 20540190.0}, {"date": "2017-05-30", "close": 18.14, "volume": 12458430.0}, {"date": "2017-05-31", "close": 18.65, "volume": 5673900.0}, {"date": "2017-06-01", "close": 18.58, "volume": 4284359.0}, {"date": "2017-06-02", "close": 18.58, "volume": 3677856.0}, {"date": "2017-06-05", "close": 18.67, "volume": 5402923.0}, {"date": "2017-06-06", "close": 18.44, "volume": 4016761.0}, {"date": "2017-06-07", "close": 18.6, "volume": 2834858.0}, {"date": "2017-06-08", "close": 17.88, "volume": 6210766.0}, {"date": "2017-06-09", "close": 17.48, "volume": 3433902.0}, {"date": "2017-06-12", "close": 17.28, "volume": 3158436.0}, {"date": "2017-06-13", "close": 17.95, "volume": 2480774.0}, {"date": "2017-06-14", "close": 17.44, "volume": 2114562.0}, {"date": "2017-06-15", "close": 17.46, "volume": 2192669.0}, {"date": "2017-06-16", "close": 17.665, "volume": 3422010.0}, {"date": "2017-06-19", "close": 18.36, "volume": 3705261.0}, {"date": "2017-06-20", "close": 18.25, "volume": 2158848.0}, {"date": "2017-06-21", "close": 18.34, "volume": 2450275.0}, {"date": "2017-06-22", "close": 18.5, "volume": 2702553.0}, {"date": "2017-06-23", "close": 19.31, "volume": 7644105.0}, {"date": "2017-06-26", "close": 19.75, "volume": 4287325.0}, {"date": "2017-06-27", "close": 18.64, "volume": 2939887.0}, {"date": "2017-06-28", "close": 20.36, "volume": 10791350.0}, {"date": "2017-06-29", "close": 19.93, "volume": 4135072.0}, {"date": "2017-06-30", "close": 20.15, "volume": 4017307.0}, {"date": "2017-07-03", "close": 19.24, "volume": 2479497.0}, {"date": "2017-07-05", "close": 19.5, "volume": 2798540.0}, {"date": "2017-07-06", "close": 18.69, "volume": 2365803.0}, {"date": "2017-07-07", "close": 19.12, "volume": 1934735.0}, {"date": "2017-07-10", "close": 19.16, "volume": 1911363.0}, {"date": "2017-07-11", "close": 19.12, "volume": 1918049.0}, {"date": "2017-07-12", "close": 19.53, "volume": 2511989.0}, {"date": "2017-07-13", "close": 20.27, "volume": 3164306.0}, {"date": "2017-07-14", "close": 22.12, "volume": 11264550.0}, {"date": "2017-07-17", "close": 22.75, "volume": 9604407.0}, {"date": "2017-07-18", "close": 23.57, "volume": 7721542.0}, {"date": "2017-07-19", "close": 24.41, "volume": 5228686.0}, {"date": "2017-07-20", "close": 24.05, "volume": 4728433.0}, {"date": "2017-07-21", "close": 23.73, "volume": 3901253.0}, {"date": "2017-07-24", "close": 23.36, "volume": 3062002.0}, {"date": "2017-07-25", "close": 23.73, "volume": 3115666.0}, {"date": "2017-07-26", "close": 22.97, "volume": 2818801.0}, {"date": "2017-07-27", "close": 21.82, "volume": 5037498.0}, {"date": "2017-07-28", "close": 21.74, "volume": 2455438.0}, {"date": "2017-07-31", "close": 21.245, "volume": 2672833.0}, {"date": "2017-08-01", "close": 21.44, "volume": 2256693.0}, {"date": "2017-08-02", "close": 21.19, "volume": 3543960.0}, {"date": "2017-08-03", "close": 20.99, "volume": 1880117.0}, {"date": "2017-08-04", "close": 21.42, "volume": 1582659.0}, {"date": "2017-08-07", "close": 22.16, "volume": 2371518.0}, {"date": "2017-08-08", "close": 21.93, "volume": 2381118.0}, {"date": "2017-08-09", "close": 21.91, "volume": 1729520.0}, {"date": "2017-08-10", "close": 20.7, "volume": 2751370.0}, {"date": "2017-08-11", "close": 21.48, "volume": 2135382.0}, {"date": "2017-08-14", "close": 22.06, "volume": 2066401.0}, {"date": "2017-08-15", "close": 21.32, "volume": 2106766.0}, {"date": "2017-08-16", "close": 21.73, "volume": 1843971.0}, {"date": "2017-08-17", "close": 21.84, "volume": 3943898.0}, {"date": "2017-08-18", "close": 21.91, "volume": 2280983.0}, {"date": "2017-08-21", "close": 21.56, "volume": 2029323.0}, {"date": "2017-08-22", "close": 21.85, "volume": 2121063.0}, {"date": "2017-08-23", "close": 21.73, "volume": 1666463.0}, {"date": "2017-08-24", "close": 21.9, "volume": 1800411.0}, {"date": "2017-08-25", "close": 21.95, "volume": 2245033.0}, {"date": "2017-08-28", "close": 22.2, "volume": 2102652.0}, {"date": "2017-08-29", "close": 22.19, "volume": 2519690.0}, {"date": "2017-08-30", "close": 21.9, "volume": 3344250.0}, {"date": "2017-08-31", "close": 22.0, "volume": 7305102.0}, {"date": "2017-09-01", "close": 22.0, "volume": 17789160.0}, {"date": "2017-09-05", "close": 21.3, "volume": 10792640.0}, {"date": "2017-09-06", "close": 22.48, "volume": 5493776.0}, {"date": "2017-09-07", "close": 22.16, "volume": 4589447.0}, {"date": "2017-09-08", "close": 21.73, "volume": 2352253.0}, {"date": "2017-09-11", "close": 22.05, "volume": 2149880.0}, {"date": "2017-09-12", "close": 21.95, "volume": 3015786.0}, {"date": "2017-09-13", "close": 21.49, "volume": 3432224.0}, {"date": "2017-09-14", "close": 21.61, "volume": 2587474.0}, {"date": "2017-09-15", "close": 21.56, "volume": 4237195.0}, {"date": "2017-09-18", "close": 22.73, "volume": 8024423.0}, {"date": "2017-09-19", "close": 22.0, "volume": 4131890.0}, {"date": "2017-09-20", "close": 23.0, "volume": 4435659.0}, {"date": "2017-09-21", "close": 23.46, "volume": 4742324.0}, {"date": "2017-09-22", "close": 24.5, "volume": 7500051.0}, {"date": "2017-09-25", "close": 23.18, "volume": 5178729.0}, {"date": "2017-09-26", "close": 23.49, "volume": 3574454.0}, {"date": "2017-09-27", "close": 23.13, "volume": 3695969.0}, {"date": "2017-09-28", "close": 22.43, "volume": 7433509.0}, {"date": "2017-09-29", "close": 22.39, "volume": 2646564.0}, {"date": "2017-10-02", "close": 23.51, "volume": 5519771.0}, {"date": "2017-10-03", "close": 23.17, "volume": 3368470.0}, {"date": "2017-10-04", "close": 22.85, "volume": 4209716.0}, {"date": "2017-10-05", "close": 23.2, "volume": 2937228.0}, {"date": "2017-10-06", "close": 23.14, "volume": 2791765.0}, {"date": "2017-10-09", "close": 23.31, "volume": 2486169.0}, {"date": "2017-10-10", "close": 25.61, "volume": 15569920.0}, {"date": "2017-10-11", "close": 26.66, "volume": 7359338.0}, {"date": "2017-10-12", "close": 25.81, "volume": 5282697.0}, {"date": "2017-10-13", "close": 26.62, "volume": 5061182.0}, {"date": "2017-10-16", "close": 26.54, "volume": 3305716.0}, {"date": "2017-10-17", "close": 26.31, "volume": 2300813.0}, {"date": "2017-10-18", "close": 26.28, "volume": 2261178.0}, {"date": "2017-10-19", "close": 26.34, "volume": 2347082.0}, {"date": "2017-10-20", "close": 26.67, "volume": 2225657.0}, {"date": "2017-10-23", "close": 26.46, "volume": 3359761.0}, {"date": "2017-10-24", "close": 27.95, "volume": 5597651.0}, {"date": "2017-10-25", "close": 27.23, "volume": 5227068.0}, {"date": "2017-10-26", "close": 27.8, "volume": 2570328.0}, {"date": "2017-10-27", "close": 27.89, "volume": 3186862.0}, {"date": "2017-10-30", "close": 28.28, "volume": 3133785.0}, {"date": "2017-10-31", "close": 28.5, "volume": 2140894.0}, {"date": "2017-11-01", "close": 27.58, "volume": 3089256.0}, {"date": "2017-11-02", "close": 27.45, "volume": 2582963.0}, {"date": "2017-11-03", "close": 27.33, "volume": 1558071.0}, {"date": "2017-11-06", "close": 28.48, "volume": 3232669.0}, {"date": "2017-11-07", "close": 28.16, "volume": 1991751.0}, {"date": "2017-11-08", "close": 28.03, "volume": 2908698.0}, {"date": "2017-11-09", "close": 28.62, "volume": 3380849.0}, {"date": "2017-11-10", "close": 28.87, "volume": 1996524.0}, {"date": "2017-11-13", "close": 28.87, "volume": 1174133.0}, {"date": "2017-11-14", "close": 28.3, "volume": 1552591.0}, {"date": "2017-11-15", "close": 29.11, "volume": 2189607.0}, {"date": "2017-11-16", "close": 29.16, "volume": 2883977.0}, {"date": "2017-11-17", "close": 29.3, "volume": 2495721.0}, {"date": "2017-11-20", "close": 29.7, "volume": 2752045.0}, {"date": "2017-11-21", "close": 30.2, "volume": 3800964.0}, {"date": "2017-11-22", "close": 33.18, "volume": 7207542.0}, {"date": "2017-11-24", "close": 34.3, "volume": 3834832.0}, {"date": "2017-11-27", "close": 34.64, "volume": 4043485.0}, {"date": "2017-11-28", "close": 34.63, "volume": 4324763.0}, {"date": "2017-11-29", "close": 32.52, "volume": 5744773.0}, {"date": "2017-11-30", "close": 32.8, "volume": 5533655.0}, {"date": "2017-12-01", "close": 36.06, "volume": 20916810.0}, {"date": "2017-12-04", "close": 34.04, "volume": 8362267.0}, {"date": "2017-12-05", "close": 34.1, "volume": 3602851.0}, {"date": "2017-12-06", "close": 35.3, "volume": 3102685.0}, {"date": "2017-12-07", "close": 34.78, "volume": 3457874.0}, {"date": "2017-12-08", "close": 35.06, "volume": 2811070.0}, {"date": "2017-12-11", "close": 35.99, "volume": 3142110.0}, {"date": "2017-12-12", "close": 34.71, "volume": 3451279.0}, {"date": "2017-12-13", "close": 35.34, "volume": 4530633.0}, {"date": "2017-12-14", "close": 35.45, "volume": 4878022.0}, {"date": "2017-12-15", "close": 36.0, "volume": 9043527.0}, {"date": "2017-12-18", "close": 36.57, "volume": 4981085.0}, {"date": "2017-12-19", "close": 36.04, "volume": 4202150.0}, {"date": "2017-12-20", "close": 35.34, "volume": 4279259.0}, {"date": "2017-12-21", "close": 35.06, "volume": 3154017.0}, {"date": "2017-12-22", "close": 34.84, "volume": 1848789.0}, {"date": "2017-12-26", "close": 35.93, "volume": 2184202.0}, {"date": "2017-12-27", "close": 35.56, "volume": 1384330.0}, {"date": "2017-12-28", "close": 35.86, "volume": 1266391.0}, {"date": "2017-12-29", "close": 35.28, "volume": 1745585.0}, {"date": "2018-01-02", "close": 35.95, "volume": 1920243.0}, {"date": "2018-01-03", "close": 36.77, "volume": 3812531.0}, {"date": "2018-01-04", "close": 36.24, "volume": 3891886.0}, {"date": "2018-01-05", "close": 36.91, "volume": 2531074.0}, {"date": "2018-01-08", "close": 38.41, "volume": 4215674.0}, {"date": "2018-01-09", "close": 37.28, "volume": 3258970.0}, {"date": "2018-01-10", "close": 37.02, "volume": 1647907.0}, {"date": "2018-01-11", "close": 37.95, "volume": 1807980.0}, {"date": "2018-01-12", "close": 37.84, "volume": 1919557.0}, {"date": "2018-01-16", "close": 36.01, "volume": 3982159.0}, {"date": "2018-01-17", "close": 36.73, "volume": 3643175.0}, {"date": "2018-01-18", "close": 36.19, "volume": 3856146.0}, {"date": "2018-01-19", "close": 35.93, "volume": 3246964.0}, {"date": "2018-01-22", "close": 35.91, "volume": 3770255.0}, {"date": "2018-01-23", "close": 37.49, "volume": 3773242.0}, {"date": "2018-01-24", "close": 36.4, "volume": 3250179.0}, {"date": "2018-01-25", "close": 33.21, "volume": 9404530.0}, {"date": "2018-01-26", "close": 32.99, "volume": 3972704.0}, {"date": "2018-01-29", "close": 32.39, "volume": 2900684.0}, {"date": "2018-01-30", "close": 32.05, "volume": 3993478.0}, {"date": "2018-01-31", "close": 32.1, "volume": 2675626.0}, {"date": "2018-02-01", "close": 32.11, "volume": 2408024.0}, {"date": "2018-02-02", "close": 31.26, "volume": 3177090.0}, {"date": "2018-02-05", "close": 30.34, "volume": 3833393.0}, {"date": "2018-02-06", "close": 31.23, "volume": 3386270.0}, {"date": "2018-02-07", "close": 32.56, "volume": 4676862.0}, {"date": "2018-02-08", "close": 31.24, "volume": 3039432.0}, {"date": "2018-02-09", "close": 31.6, "volume": 5167821.0}, {"date": "2018-02-12", "close": 32.89, "volume": 2427728.0}, {"date": "2018-02-13", "close": 33.19, "volume": 2040776.0}, {"date": "2018-02-14", "close": 34.22, "volume": 2653989.0}, {"date": "2018-02-15", "close": 34.82, "volume": 2145914.0}, {"date": "2018-02-16", "close": 34.47, "volume": 1917110.0}, {"date": "2018-02-20", "close": 34.79, "volume": 4517868.0}, {"date": "2018-02-21", "close": 34.83, "volume": 4372340.0}, {"date": "2018-02-22", "close": 34.85, "volume": 3777720.0}, {"date": "2018-02-23", "close": 35.6, "volume": 2166136.0}, {"date": "2018-02-26", "close": 36.54, "volume": 2587325.0}, {"date": "2018-02-27", "close": 35.93, "volume": 2742579.0}, {"date": "2018-02-28", "close": 36.45, "volume": 3292395.0}, {"date": "2018-03-01", "close": 36.2, "volume": 5878052.0}, {"date": "2018-03-02", "close": 38.87, "volume": 9826481.0}, {"date": "2018-03-05", "close": 42.03, "volume": 10004170.0}, {"date": "2018-03-06", "close": 44.13, "volume": 8261169.0}, {"date": "2018-03-07", "close": 45.65, "volume": 7507256.0}, {"date": "2018-03-08", "close": 46.32, "volume": 5444306.0}, {"date": "2018-03-09", "close": 49.095, "volume": 9679003.0}, {"date": "2018-03-12", "close": 51.48, "volume": 9062841.0}, {"date": "2018-03-13", "close": 53.04, "volume": 9308769.0}, {"date": "2018-03-14", "close": 54.66, "volume": 8748635.0}, {"date": "2018-03-15", "close": 54.41, "volume": 7338975.0}, {"date": "2018-03-16", "close": 53.74, "volume": 8477946.0}, {"date": "2018-03-19", "close": 53.0, "volume": 7124056.0}, {"date": "2018-03-20", "close": 53.85, "volume": 4854387.0}, {"date": "2018-03-21", "close": 53.43, "volume": 4347780.0}, {"date": "2018-03-22", "close": 52.87, "volume": 6433882.0}, {"date": "2018-03-23", "close": 49.92, "volume": 7998984.0}, {"date": "2018-03-26", "close": 51.89, "volume": 4848138.0}, {"date": "2018-03-27", "close": 47.36, "volume": 7604824.0}, {"date": "2018-03-28", "close": 47.94, "volume": 5966307.0}, {"date": "2018-03-29", "close": 49.11, "volume": 4018801.0}, {"date": "2018-04-02", "close": 47.66, "volume": 3531909.0}, {"date": "2018-04-03", "close": 48.62, "volume": 2879801.0}, {"date": "2018-04-04", "close": 50.26, "volume": 3497307.0}, {"date": "2018-04-05", "close": 51.81, "volume": 4004887.0}, {"date": "2018-04-06", "close": 49.84, "volume": 4516808.0}, {"date": "2018-04-09", "close": 49.53, "volume": 3223973.0}, {"date": "2018-04-10", "close": 52.3, "volume": 4691730.0}, {"date": "2018-04-11", "close": 52.29, "volume": 2248858.0}, {"date": "2018-04-12", "close": 53.49, "volume": 2580765.0}, {"date": "2018-04-13", "close": 53.78, "volume": 2943816.0}, {"date": "2018-04-16", "close": 53.41, "volume": 1890680.0}, {"date": "2018-04-17", "close": 55.33, "volume": 3825694.0}, {"date": "2018-04-18", "close": 55.51, "volume": 2212569.0}, {"date": "2018-04-19", "close": 55.15, "volume": 2279866.0}, {"date": "2018-04-20", "close": 54.03, "volume": 2351129.0}, {"date": "2018-04-23", "close": 53.86, "volume": 2768643.0}, {"date": "2018-04-24", "close": 52.51, "volume": 3872117.0}, {"date": "2018-04-25", "close": 50.61, "volume": 2918408.0}, {"date": "2018-04-26", "close": 52.15, "volume": 1733038.0}, {"date": "2018-04-27", "close": 49.59, "volume": 5108952.0}, {"date": "2018-04-30", "close": 50.59, "volume": 2541144.0}, {"date": "2018-05-01", "close": 51.91, "volume": 1310476.0}, {"date": "2018-05-02", "close": 52.1, "volume": 1582519.0}, {"date": "2018-05-03", "close": 52.71, "volume": 1229705.0}, {"date": "2018-05-04", "close": 54.39, "volume": 2024099.0}, {"date": "2018-05-07", "close": 55.72, "volume": 2971378.0}, {"date": "2018-05-08", "close": 57.15, "volume": 1881115.0}, {"date": "2018-05-09", "close": 58.5, "volume": 1887532.0}, {"date": "2018-05-10", "close": 59.13, "volume": 2272387.0}, {"date": "2018-05-11", "close": 59.1, "volume": 1757762.0}, {"date": "2018-05-14", "close": 57.33, "volume": 2361612.0}, {"date": "2018-05-15", "close": 57.19, "volume": 2594376.0}, {"date": "2018-05-16", "close": 57.35, "volume": 1760411.0}, {"date": "2018-05-17", "close": 58.3, "volume": 1814730.0}, {"date": "2018-05-18", "close": 58.24, "volume": 1743957.0}, {"date": "2018-05-21", "close": 56.67, "volume": 2845821.0}, {"date": "2018-05-22", "close": 56.4, "volume": 1804024.0}, {"date": "2018-05-23", "close": 56.28, "volume": 2447230.0}, {"date": "2018-05-24", "close": 55.36, "volume": 4198118.0}, {"date": "2018-05-25", "close": 52.5, "volume": 8886817.0}, {"date": "2018-05-29", "close": 51.93, "volume": 4557001.0}, {"date": "2018-05-30", "close": 54.39, "volume": 3245887.0}, {"date": "2018-05-31", "close": 53.45, "volume": 2559026.0}, {"date": "2018-06-01", "close": 56.72, "volume": 3195866.0}, {"date": "2018-06-04", "close": 56.99, "volume": 2561454.0}, {"date": "2018-06-05", "close": 57.02, "volume": 2323784.0}, {"date": "2018-06-06", "close": 56.2, "volume": 2476343.0}, {"date": "2018-06-07", "close": 55.85, "volume": 4508642.0}, {"date": "2018-06-08", "close": 56.19, "volume": 1959454.0}, {"date": "2018-06-11", "close": 56.36, "volume": 1926194.0}, {"date": "2018-06-12", "close": 60.65, "volume": 7454048.0}, {"date": "2018-06-13", "close": 63.5, "volume": 6955569.0}, {"date": "2018-06-14", "close": 62.58, "volume": 4094632.0}, {"date": "2018-06-15", "close": 61.89, "volume": 2179945.0}, {"date": "2018-06-18", "close": 63.71, "volume": 3957876.0}, {"date": "2018-06-19", "close": 61.55, "volume": 4216571.0}, {"date": "2018-06-20", "close": 59.86, "volume": 3176610.0}, {"date": "2018-06-21", "close": 58.43, "volume": 2866446.0}, {"date": "2018-06-22", "close": 54.34, "volume": 15534190.0}, {"date": "2018-06-25", "close": 51.64, "volume": 7846552.0}, {"date": "2018-06-26", "close": 51.97, "volume": 4893115.0}, {"date": "2018-06-27", "close": 50.09, "volume": 4691169.0}, {"date": "2018-06-28", "close": 51.91, "volume": 2859682.0}, {"date": "2018-06-29", "close": 51.57, "volume": 2746766.0}, {"date": "2018-07-02", "close": 52.32, "volume": 2096198.0}, {"date": "2018-07-03", "close": 51.905, "volume": 1296289.0}, {"date": "2018-07-05", "close": 52.55, "volume": 2332053.0}, {"date": "2018-07-06", "close": 53.75, "volume": 2290950.0}, {"date": "2018-07-09", "close": 53.14, "volume": 2527211.0}, {"date": "2018-07-10", "close": 53.65, "volume": 2002632.0}, {"date": "2018-07-11", "close": 55.2, "volume": 2607311.0}, {"date": "2018-07-12", "close": 57.32, "volume": 2439627.0}, {"date": "2018-07-13", "close": 56.35, "volume": 1686915.0}, {"date": "2018-07-16", "close": 56.54, "volume": 1476153.0}, {"date": "2018-07-17", "close": 57.51, "volume": 2003654.0}, {"date": "2018-07-18", "close": 58.11, "volume": 1769582.0}, {"date": "2018-07-19", "close": 57.43, "volume": 1544781.0}, {"date": "2018-07-20", "close": 56.48, "volume": 1226096.0}, {"date": "2018-07-23", "close": 56.06, "volume": 1982787.0}, {"date": "2018-07-24", "close": 53.29, "volume": 2884892.0}, {"date": "2018-07-25", "close": 54.45, "volume": 1940364.0}, {"date": "2018-07-26", "close": 54.85, "volume": 1561170.0}, {"date": "2018-07-27", "close": 51.89, "volume": 3284830.0}, {"date": "2018-07-30", "close": 48.88, "volume": 3263903.0}, {"date": "2018-07-31", "close": 48.89, "volume": 2695475.0}, {"date": "2018-08-01", "close": 49.34, "volume": 1719419.0}, {"date": "2018-08-02", "close": 50.78, "volume": 1385370.0}, {"date": "2018-08-03", "close": 50.68, "volume": 1079718.0}, {"date": "2018-08-06", "close": 51.6, "volume": 1478589.0}, {"date": "2018-08-07", "close": 52.13, "volume": 857392.0}, {"date": "2018-08-08", "close": 51.92, "volume": 1969850.0}, {"date": "2018-08-09", "close": 53.96, "volume": 2156610.0}, {"date": "2018-08-10", "close": 54.33, "volume": 1066618.0}, {"date": "2018-08-13", "close": 53.77, "volume": 2027939.0}, {"date": "2018-08-14", "close": 56.0, "volume": 2153467.0}, {"date": "2018-08-15", "close": 55.42, "volume": 2106174.0}, {"date": "2018-08-16", "close": 55.66, "volume": 1244157.0}, {"date": "2018-08-17", "close": 53.59, "volume": 4576959.0}, {"date": "2018-08-20", "close": 52.93, "volume": 1416573.0}, {"date": "2018-08-21", "close": 53.56, "volume": 1232375.0}, {"date": "2018-08-22", "close": 55.26, "volume": 2114087.0}, {"date": "2018-08-23", "close": 56.21, "volume": 2416651.0}, {"date": "2018-08-24", "close": 56.97, "volume": 2119663.0}, {"date": "2018-08-27", "close": 59.6, "volume": 3352048.0}, {"date": "2018-08-28", "close": 60.55, "volume": 2924742.0}, {"date": "2018-08-29", "close": 61.13, "volume": 2917382.0}, {"date": "2018-08-30", "close": 60.82, "volume": 4293851.0}, {"date": "2018-08-31", "close": 56.32, "volume": 7103735.0}, {"date": "2018-09-04", "close": 56.38, "volume": 4282913.0}, {"date": "2018-09-05", "close": 53.09, "volume": 5265063.0}, {"date": "2018-09-06", "close": 51.41, "volume": 3068812.0}, {"date": "2018-09-07", "close": 51.33, "volume": 2464696.0}, {"date": "2018-09-10", "close": 51.82, "volume": 3602439.0}, {"date": "2018-09-11", "close": 52.29, "volume": 4045054.0}, {"date": "2018-09-12", "close": 51.48, "volume": 2726423.0}, {"date": "2018-09-13", "close": 52.3, "volume": 2245311.0}, {"date": "2018-09-14", "close": 52.5, "volume": 1448593.0}, {"date": "2018-09-17", "close": 46.43, "volume": 8179651.0}, {"date": "2018-09-18", "close": 49.65, "volume": 6069772.0}, {"date": "2018-09-19", "close": 46.67, "volume": 4614514.0}, {"date": "2018-09-20", "close": 48.01, "volume": 4412108.0}, {"date": "2018-09-21", "close": 46.45, "volume": 4067504.0}, {"date": "2018-09-24", "close": 42.4, "volume": 11648730.0}, {"date": "2018-09-25", "close": 43.12, "volume": 4462930.0}, {"date": "2018-09-26", "close": 42.24, "volume": 2275681.0}, {"date": "2018-09-27", "close": 42.59, "volume": 2192561.0}, {"date": "2018-09-28", "close": 42.72, "volume": 2360136.0}, {"date": "2018-10-01", "close": 43.43, "volume": 3440132.0}, {"date": "2018-10-02", "close": 41.81, "volume": 3774354.0}, {"date": "2018-10-03", "close": 43.25, "volume": 4857871.0}, {"date": "2018-10-04", "close": 42.32, "volume": 4391018.0}, {"date": "2018-10-05", "close": 42.58, "volume": 4181105.0}, {"date": "2018-10-08", "close": 40.28, "volume": 5671417.0}, {"date": "2018-10-09", "close": 40.54, "volume": 3433867.0}, {"date": "2018-10-10", "close": 38.93, "volume": 4010220.0}, {"date": "2018-10-11", "close": 38.59, "volume": 4882172.0}, {"date": "2018-10-12", "close": 41.46, "volume": 3218893.0}, {"date": "2018-10-15", "close": 40.29, "volume": 2741877.0}, {"date": "2018-10-16", "close": 42.31, "volume": 2677858.0}, {"date": "2018-10-17", "close": 42.29, "volume": 2018782.0}, {"date": "2018-10-18", "close": 40.97, "volume": 1682089.0}, {"date": "2018-10-19", "close": 38.76, "volume": 5539428.0}, {"date": "2018-10-22", "close": 39.71, "volume": 2174418.0}, {"date": "2018-10-23", "close": 39.44, "volume": 4606813.0}, {"date": "2018-10-24", "close": 37.44, "volume": 1589423.0}, {"date": "2018-10-25", "close": 38.26, "volume": 1758448.0}, {"date": "2018-10-26", "close": 35.95, "volume": 3972601.0}, {"date": "2018-10-29", "close": 37.07, "volume": 3479303.0}, {"date": "2018-10-30", "close": 39.35, "volume": 2864042.0}, {"date": "2018-10-31", "close": 41.51, "volume": 2757029.0}, {"date": "2018-11-01", "close": 43.35, "volume": 2297411.0}, {"date": "2018-11-02", "close": 43.09, "volume": 1661317.0}, {"date": "2018-11-05", "close": 42.39, "volume": 1190022.0}, {"date": "2018-11-06", "close": 44.41, "volume": 5922447.0}, {"date": "2018-11-07", "close": 45.73, "volume": 3022633.0}, {"date": "2018-11-08", "close": 45.65, "volume": 1292563.0}, {"date": "2018-11-09", "close": 43.57, "volume": 1926071.0}, {"date": "2018-11-12", "close": 41.64, "volume": 2154591.0}, {"date": "2018-11-13", "close": 41.52, "volume": 1751452.0}, {"date": "2018-11-14", "close": 41.44, "volume": 1177991.0}, {"date": "2018-11-15", "close": 42.65, "volume": 1535653.0}, {"date": "2018-11-16", "close": 42.12, "volume": 1448713.0}, {"date": "2018-11-19", "close": 38.8, "volume": 2869952.0}, {"date": "2018-11-20", "close": 38.18, "volume": 2655240.0}, {"date": "2018-11-21", "close": 39.35, "volume": 1539658.0}, {"date": "2018-11-23", "close": 39.95, "volume": 959525.0}, {"date": "2018-11-26", "close": 41.72, "volume": 1910714.0}, {"date": "2018-11-27", "close": 40.97, "volume": 3582141.0}, {"date": "2018-11-28", "close": 43.105, "volume": 8610373.0}, {"date": "2018-11-29", "close": 43.84, "volume": 2416054.0}, {"date": "2018-11-30", "close": 44.71, "volume": 2766096.0}, {"date": "2018-12-03", "close": 44.96, "volume": 2815200.0}, {"date": "2018-12-04", "close": 42.63, "volume": 2342581.0}, {"date": "2018-12-06", "close": 44.43, "volume": 3540202.0}, {"date": "2018-12-07", "close": 42.28, "volume": 1792034.0}, {"date": "2018-12-10", "close": 43.16, "volume": 1551341.0}, {"date": "2018-12-11", "close": 44.49, "volume": 2519978.0}, {"date": "2018-12-12", "close": 44.47, "volume": 2400513.0}, {"date": "2018-12-13", "close": 44.7, "volume": 1125769.0}, {"date": "2018-12-14", "close": 44.12, "volume": 1769012.0}, {"date": "2018-12-17", "close": 38.9, "volume": 6805550.0}, {"date": "2018-12-18", "close": 40.88, "volume": 4374531.0}, {"date": "2018-12-19", "close": 39.99, "volume": 2317683.0}, {"date": "2018-12-20", "close": 38.23, "volume": 2935889.0}, {"date": "2018-12-21", "close": 36.47, "volume": 4963371.0}, {"date": "2018-12-24", "close": 36.13, "volume": 1480765.0}, {"date": "2018-12-26", "close": 38.92, "volume": 1773479.0}, {"date": "2018-12-27", "close": 39.91, "volume": 1864815.0}, {"date": "2018-12-28", "close": 40.27, "volume": 1686708.0}, {"date": "2018-12-31", "close": 41.59, "volume": 2483794.0}, {"date": "2019-01-02", "close": 41.94, "volume": 2083650.0}, {"date": "2019-01-03", "close": 40.39, "volume": 1533228.0}, {"date": "2019-01-04", "close": 43.47, "volume": 3224504.0}, {"date": "2019-01-07", "close": 44.92, "volume": 2863697.0}, {"date": "2019-01-08", "close": 45.31, "volume": 2434647.0}, {"date": "2019-01-09", "close": 45.21, "volume": 1483956.0}, {"date": "2019-01-10", "close": 45.13, "volume": 1421139.0}, {"date": "2019-01-11", "close": 45.46, "volume": 1405400.0}, {"date": "2019-01-14", "close": 45.55, "volume": 2361699.0}, {"date": "2019-01-15", "close": 48.74, "volume": 3964236.0}, {"date": "2019-01-16", "close": 49.01, "volume": 3792607.0}, {"date": "2019-01-17", "close": 50.16, "volume": 2437386.0}, {"date": "2019-01-18", "close": 52.16, "volume": 2978472.0}, {"date": "2019-01-22", "close": 50.73, "volume": 2420487.0}, {"date": "2019-01-23", "close": 50.26, "volume": 1992331.0}, {"date": "2019-01-24", "close": 51.84, "volume": 1494232.0}, {"date": "2019-01-25", "close": 52.23, "volume": 1995259.0}, {"date": "2019-01-28", "close": 51.49, "volume": 1368407.0}, {"date": "2019-01-29", "close": 49.4, "volume": 2323830.0}, {"date": "2019-01-30", "close": 50.27, "volume": 1384977.0}, {"date": "2019-01-31", "close": 51.23, "volume": 1858000.0}, {"date": "2019-02-01", "close": 51.59, "volume": 1790814.0}, {"date": "2019-02-04", "close": 52.83, "volume": 1938459.0}, {"date": "2019-02-05", "close": 52.85, "volume": 1366797.0}, {"date": "2019-02-06", "close": 52.28, "volume": 2532543.0}, {"date": "2019-02-07", "close": 51.96, "volume": 1207321.0}, {"date": "2019-02-08", "close": 53.16, "volume": 1312221.0}, {"date": "2019-02-11", "close": 52.9, "volume": 1464285.0}, {"date": "2019-02-12", "close": 54.14, "volume": 1309834.0}, {"date": "2019-02-13", "close": 53.79, "volume": 989291.0}, {"date": "2019-02-14", "close": 53.76, "volume": 1049084.0}, {"date": "2019-02-15", "close": 53.63, "volume": 978636.0}, {"date": "2019-02-19", "close": 54.01, "volume": 1290014.0}, {"date": "2019-02-20", "close": 53.22, "volume": 1148368.0}, {"date": "2019-02-21", "close": 53.15, "volume": 832863.0}, {"date": "2019-02-22", "close": 53.08, "volume": 1863197.0}, {"date": "2019-02-25", "close": 51.23, "volume": 3051136.0}, {"date": "2019-02-26", "close": 51.25, "volume": 2840345.0}, {"date": "2019-02-27", "close": 50.82, "volume": 1728995.0}, {"date": "2019-02-28", "close": 50.09, "volume": 6250212.0}, {"date": "2019-03-01", "close": 33.7, "volume": 45182010.0}, {"date": "2019-03-04", "close": 33.51, "volume": 14130810.0}, {"date": "2019-03-05", "close": 33.85, "volume": 7292906.0}, {"date": "2019-03-06", "close": 34.1, "volume": 6038141.0}, {"date": "2019-03-07", "close": 34.94, "volume": 8509012.0}, {"date": "2019-03-08", "close": 34.48, "volume": 4359965.0}, {"date": "2019-03-11", "close": 35.61, "volume": 6095398.0}, {"date": "2019-03-12", "close": 37.19, "volume": 6632199.0}, {"date": "2019-03-13", "close": 38.37, "volume": 5396738.0}, {"date": "2019-03-14", "close": 38.25, "volume": 3743589.0}, {"date": "2019-03-15", "close": 38.27, "volume": 3098678.0}, {"date": "2019-03-18", "close": 38.34, "volume": 2950204.0}, {"date": "2019-03-19", "close": 38.79, "volume": 4345224.0}, {"date": "2019-03-20", "close": 41.29, "volume": 14128380.0}, {"date": "2019-03-21", "close": 42.8, "volume": 6797035.0}, {"date": "2019-03-22", "close": 40.65, "volume": 3692403.0}, {"date": "2019-03-25", "close": 40.38, "volume": 3119895.0}, {"date": "2019-03-26", "close": 40.13, "volume": 2938236.0}, {"date": "2019-03-27", "close": 36.97, "volume": 8669146.0}, {"date": "2019-03-28", "close": 36.59, "volume": 4814169.0}, {"date": "2019-03-29", "close": 37.74, "volume": 4434544.0}, {"date": "2019-04-01", "close": 38.67, "volume": 3103758.0}, {"date": "2019-04-02", "close": 37.66, "volume": 4261595.0}, {"date": "2019-04-03", "close": 37.62, "volume": 4228948.0}, {"date": "2019-04-04", "close": 36.84, "volume": 3320228.0}, {"date": "2019-04-05", "close": 37.17, "volume": 2621229.0}, {"date": "2019-04-08", "close": 37.93, "volume": 2848120.0}, {"date": "2019-04-09", "close": 38.81, "volume": 5597508.0}, {"date": "2019-04-10", "close": 39.51, "volume": 2707038.0}, {"date": "2019-04-11", "close": 39.72, "volume": 1553825.0}, {"date": "2019-04-12", "close": 40.66, "volume": 3057659.0}, {"date": "2019-04-15", "close": 40.42, "volume": 2061457.0}, {"date": "2019-04-16", "close": 41.07, "volume": 2323739.0}, {"date": "2019-04-17", "close": 42.1, "volume": 4343253.0}, {"date": "2019-04-18", "close": 42.84, "volume": 4189145.0}, {"date": "2019-04-22", "close": 42.86, "volume": 1641977.0}, {"date": "2019-04-23", "close": 43.01, "volume": 3968025.0}, {"date": "2019-04-24", "close": 43.01, "volume": 1909480.0}, {"date": "2019-04-25", "close": 43.01, "volume": 1763923.0}, {"date": "2019-04-26", "close": 43.3, "volume": 1473555.0}, {"date": "2019-04-29", "close": 42.66, "volume": 1612627.0}, {"date": "2019-04-30", "close": 43.19, "volume": 1597927.0}, {"date": "2019-05-01", "close": 42.98, "volume": 1474059.0}, {"date": "2019-05-02", "close": 40.6, "volume": 5384171.0}, {"date": "2019-05-03", "close": 39.35, "volume": 9684403.0}, {"date": "2019-05-06", "close": 39.78, "volume": 1961876.0}, {"date": "2019-05-07", "close": 37.55, "volume": 3447485.0}, {"date": "2019-05-08", "close": 38.3, "volume": 2083304.0}, {"date": "2019-05-09", "close": 37.07, "volume": 3761157.0}, {"date": "2019-05-10", "close": 37.04, "volume": 2384961.0}, {"date": "2019-05-13", "close": 35.08, "volume": 2996095.0}, {"date": "2019-05-14", "close": 37.25, "volume": 2834882.0}, {"date": "2019-05-15", "close": 38.39, "volume": 2796450.0}, {"date": "2019-05-16", "close": 39.35, "volume": 2774631.0}, {"date": "2019-05-17", "close": 39.0, "volume": 4012991.0}, {"date": "2019-05-20", "close": 37.43, "volume": 1613177.0}, {"date": "2019-05-21", "close": 38.62, "volume": 1520041.0}, {"date": "2019-05-22", "close": 36.61, "volume": 2892018.0}, {"date": "2019-05-23", "close": 34.7, "volume": 3977581.0}, {"date": "2019-05-24", "close": 35.14, "volume": 2411830.0}, {"date": "2019-05-28", "close": 31.41, "volume": 10201670.0}, {"date": "2019-05-29", "close": 33.69, "volume": 5624748.0}, {"date": "2019-05-30", "close": 32.67, "volume": 6546857.0}, {"date": "2019-05-31", "close": 28.07, "volume": 21823110.0}, {"date": "2019-06-03", "close": 27.09, "volume": 7509547.0}, {"date": "2019-06-04", "close": 28.04, "volume": 3597345.0}, {"date": "2019-06-05", "close": 28.12, "volume": 2371702.0}, {"date": "2019-06-06", "close": 27.92, "volume": 3947205.0}, {"date": "2019-06-07", "close": 28.02, "volume": 3554415.0}, {"date": "2019-06-10", "close": 27.86, "volume": 2428263.0}, {"date": "2019-06-11", "close": 27.83, "volume": 2094368.0}, {"date": "2019-06-12", "close": 27.47, "volume": 2019013.0}, {"date": "2019-06-13", "close": 27.55, "volume": 1430796.0}, {"date": "2019-06-14", "close": 25.41, "volume": 8245906.0}, {"date": "2019-06-17", "close": 25.87, "volume": 4516626.0}, {"date": "2019-06-18", "close": 25.77, "volume": 4381431.0}, {"date": "2019-06-19", "close": 26.22, "volume": 5209437.0}, {"date": "2019-06-20", "close": 26.98, "volume": 3886280.0}, {"date": "2019-06-21", "close": 26.47, "volume": 4275712.0}, {"date": "2019-06-24", "close": 25.74, "volume": 2294229.0}, {"date": "2019-06-25", "close": 24.72, "volume": 3479555.0}, {"date": "2019-06-26", "close": 24.94, "volume": 2452971.0}, {"date": "2019-06-27", "close": 25.6, "volume": 3434524.0}, {"date": "2019-06-28", "close": 25.94, "volume": 2573655.0}, {"date": "2019-07-01", "close": 26.37, "volume": 3158935.0}, {"date": "2019-07-02", "close": 26.74, "volume": 2443652.0}, {"date": "2019-07-03", "close": 27.11, "volume": 1958551.0}, {"date": "2019-07-05", "close": 26.39, "volume": 11453230.0}, {"date": "2019-07-08", "close": 26.05, "volume": 3037672.0}, {"date": "2019-07-09", "close": 26.26, "volume": 2147981.0}, {"date": "2019-07-10", "close": 25.87, "volume": 2215359.0}, {"date": "2019-07-11", "close": 26.85, "volume": 6663585.0}, {"date": "2019-07-12", "close": 27.36, "volume": 6298659.0}, {"date": "2019-07-15", "close": 26.69, "volume": 2843953.0}, {"date": "2019-07-16", "close": 24.82, "volume": 7812646.0}, {"date": "2019-07-17", "close": 24.78, "volume": 3544763.0}, {"date": "2019-07-18", "close": 25.04, "volume": 2947836.0}, {"date": "2019-07-19", "close": 24.79, "volume": 2041560.0}, {"date": "2019-07-22", "close": 24.96, "volume": 2018320.0}, {"date": "2019-07-23", "close": 24.85, "volume": 1328776.0}, {"date": "2019-07-24", "close": 24.55, "volume": 4006779.0}, {"date": "2019-07-25", "close": 23.45, "volume": 3856184.0}, {"date": "2019-07-26", "close": 24.5, "volume": 2847782.0}, {"date": "2019-07-29", "close": 23.75, "volume": 3194386.0}, {"date": "2019-07-30", "close": 23.6, "volume": 1550912.0}, {"date": "2019-07-31", "close": 22.7, "volume": 3583715.0}, {"date": "2019-08-01", "close": 22.16, "volume": 3398651.0}, {"date": "2019-08-02", "close": 20.04, "volume": 9016325.0}, {"date": "2019-08-05", "close": 19.06, "volume": 5390987.0}, {"date": "2019-08-06", "close": 19.35, "volume": 3984171.0}, {"date": "2019-08-07", "close": 18.84, "volume": 4457793.0}, {"date": "2019-08-08", "close": 19.45, "volume": 3154389.0}, {"date": "2019-08-09", "close": 19.11, "volume": 3438740.0}, {"date": "2019-08-12", "close": 18.62, "volume": 2373595.0}, {"date": "2019-08-13", "close": 18.73, "volume": 1827100.0}, {"date": "2019-08-14", "close": 18.2, "volume": 3194446.0}, {"date": "2019-08-15", "close": 18.32, "volume": 2445360.0}, {"date": "2019-08-16", "close": 18.24, "volume": 4506540.0}, {"date": "2019-08-19", "close": 19.14, "volume": 4662801.0}, {"date": "2019-08-20", "close": 19.11, "volume": 2459442.0}, {"date": "2019-08-21", "close": 19.34, "volume": 4213907.0}, {"date": "2019-08-22", "close": 19.76, "volume": 3182135.0}, {"date": "2019-08-23", "close": 20.14, "volume": 3979955.0}, {"date": "2019-08-26", "close": 19.62, "volume": 4011993.0}, {"date": "2019-08-27", "close": 19.12, "volume": 3269919.0}, {"date": "2019-08-28", "close": 19.6, "volume": 6788223.0}, {"date": "2019-08-29", "close": 24.01, "volume": 27450670.0}, {"date": "2019-08-30", "close": 24.23, "volume": 7364295.0}, {"date": "2019-09-03", "close": 22.88, "volume": 5224915.0}, {"date": "2019-09-04", "close": 23.33, "volume": 3124098.0}, {"date": "2019-09-05", "close": 24.31, "volume": 4006948.0}, {"date": "2019-09-06", "close": 23.96, "volume": 2233135.0}, {"date": "2019-09-09", "close": 25.3, "volume": 6750408.0}, {"date": "2019-09-10", "close": 26.52, "volume": 5194357.0}, {"date": "2019-09-11", "close": 27.25, "volume": 5160728.0}, {"date": "2019-09-12", "close": 26.74, "volume": 3260649.0}, {"date": "2019-09-13", "close": 27.04, "volume": 2654402.0}, {"date": "2019-09-16", "close": 27.21, "volume": 3047736.0}, {"date": "2019-09-17", "close": 26.84, "volume": 3343519.0}, {"date": "2019-09-18", "close": 26.31, "volume": 3132518.0}, {"date": "2019-09-19", "close": 26.45, "volume": 1831752.0}, {"date": "2019-09-20", "close": 26.16, "volume": 3005142.0}, {"date": "2019-09-23", "close": 26.49, "volume": 2593515.0}, {"date": "2019-09-24", "close": 25.6, "volume": 2724571.0}, {"date": "2019-09-25", "close": 26.2, "volume": 2381845.0}, {"date": "2019-09-26", "close": 26.035, "volume": 2090403.0}, {"date": "2019-09-27", "close": 26.21, "volume": 2812894.0}, {"date": "2019-09-30", "close": 26.25, "volume": 3005429.0}, {"date": "2019-10-01", "close": 25.35, "volume": 2560631.0}, {"date": "2019-10-02", "close": 25.16, "volume": 2343476.0}, {"date": "2019-10-03", "close": 25.28, "volume": 1952625.0}, {"date": "2019-10-04", "close": 25.28, "volume": 1884104.0}, {"date": "2019-10-07", "close": 25.63, "volume": 2199216.0}, {"date": "2019-10-08", "close": 23.75, "volume": 4077909.0}, {"date": "2019-10-09", "close": 23.96, "volume": 1681039.0}, {"date": "2019-10-10", "close": 23.685, "volume": 1665820.0}, {"date": "2019-10-11", "close": 24.82, "volume": 3348517.0}, {"date": "2019-10-14", "close": 25.35, "volume": 1810784.0}, {"date": "2019-10-15", "close": 25.575, "volume": 1734819.0}, {"date": "2019-10-16", "close": 26.19, "volume": 2130685.0}, {"date": "2019-10-17", "close": 26.76, "volume": 3485907.0}, {"date": "2019-10-18", "close": 26.145, "volume": 2428814.0}, {"date": "2019-10-21", "close": 27.35, "volume": 3230261.0}, {"date": "2019-10-22", "close": 27.26, "volume": 2695065.0}, {"date": "2019-10-23", "close": 27.92, "volume": 3485339.0}, {"date": "2019-10-24", "close": 28.33, "volume": 3268204.0}, {"date": "2019-10-25", "close": 29.13, "volume": 3158494.0}, {"date": "2019-10-28", "close": 29.12, "volume": 2183112.0}, {"date": "2019-10-29", "close": 29.11, "volume": 1738532.0}, {"date": "2019-10-30", "close": 29.515, "volume": 1878570.0}, {"date": "2019-10-31", "close": 29.22, "volume": 1698618.0}, {"date": "2019-11-01", "close": 28.92, "volume": 2774185.0}, {"date": "2019-11-04", "close": 27.93, "volume": 3024527.0}, {"date": "2019-11-05", "close": 27.96, "volume": 1689070.0}, {"date": "2019-11-06", "close": 27.27, "volume": 1652226.0}, {"date": "2019-11-07", "close": 27.42, "volume": 1197490.0}, {"date": "2019-11-08", "close": 27.96, "volume": 1464793.0}, {"date": "2019-11-11", "close": 27.78, "volume": 1255678.0}, {"date": "2019-11-12", "close": 27.82, "volume": 1780290.0}, {"date": "2019-11-13", "close": 27.58, "volume": 1164839.0}, {"date": "2019-11-14", "close": 26.62, "volume": 2138454.0}, {"date": "2019-11-15", "close": 29.4, "volume": 5103295.0}, {"date": "2019-11-18", "close": 28.68, "volume": 3218094.0}, {"date": "2019-11-19", "close": 28.69, "volume": 1723999.0}, {"date": "2019-11-20", "close": 29.9, "volume": 3575434.0}, {"date": "2019-11-21", "close": 29.69, "volume": 2347473.0}, {"date": "2019-11-22", "close": 29.3, "volume": 2895626.0}, {"date": "2019-11-25", "close": 28.75, "volume": 6861955.0}, {"date": "2019-11-26", "close": 33.47, "volume": 19440610.0}, {"date": "2019-11-27", "close": 34.97, "volume": 7648074.0}, {"date": "2019-11-29", "close": 37.35, "volume": 5097922.0}, {"date": "2019-12-02", "close": 35.89, "volume": 5317189.0}, {"date": "2019-12-03", "close": 36.15, "volume": 3680657.0}, {"date": "2019-12-04", "close": 35.55, "volume": 2698561.0}, {"date": "2019-12-05", "close": 35.57, "volume": 2328675.0}, {"date": "2019-12-06", "close": 34.6, "volume": 3301537.0}, {"date": "2019-12-09", "close": 33.88, "volume": 4113514.0}, {"date": "2019-12-10", "close": 32.98, "volume": 3135607.0}, {"date": "2019-12-11", "close": 31.91, "volume": 3785820.0}, {"date": "2019-12-12", "close": 32.61, "volume": 2691623.0}, {"date": "2019-12-13", "close": 32.75, "volume": 2383530.0}, {"date": "2019-12-16", "close": 32.66, "volume": 2732629.0}, {"date": "2019-12-17", "close": 31.84, "volume": 3676680.0}, {"date": "2019-12-18", "close": 32.02, "volume": 3154841.0}, {"date": "2019-12-19", "close": 31.74, "volume": 2064517.0}, {"date": "2019-12-20", "close": 31.66, "volume": 4732019.0}, {"date": "2019-12-23", "close": 32.01, "volume": 1753771.0}, {"date": "2019-12-24", "close": 32.26, "volume": 1047069.0}, {"date": "2019-12-26", "close": 32.675, "volume": 1328744.0}, {"date": "2019-12-27", "close": 31.74, "volume": 2420271.0}, {"date": "2019-12-30", "close": 30.63, "volume": 3275876.0}, {"date": "2019-12-31", "close": 31.26, "volume": 2035951.0}, {"date": "2020-01-02", "close": 31.88, "volume": 2197176.0}, {"date": "2020-01-03", "close": 32.45, "volume": 2402310.0}, {"date": "2020-01-06", "close": 33.14, "volume": 2425307.0}, {"date": "2020-01-07", "close": 32.9, "volume": 2560734.0}, {"date": "2020-01-08", "close": 33.15, "volume": 2712669.0}, {"date": "2020-01-09", "close": 34.15, "volume": 2938263.0}, {"date": "2020-01-10", "close": 34.9, "volume": 3744711.0}, {"date": "2020-01-13", "close": 35.01, "volume": 2063451.0}, {"date": "2020-01-14", "close": 34.96, "volume": 2151732.0}, {"date": "2020-01-15", "close": 34.7, "volume": 1670215.0}, {"date": "2020-01-16", "close": 35.88, "volume": 3362903.0}, {"date": "2020-01-17", "close": 35.14, "volume": 2541875.0}, {"date": "2020-01-21", "close": 34.62, "volume": 1529785.0}, {"date": "2020-01-22", "close": 36.33, "volume": 3954942.0}, {"date": "2020-01-23", "close": 35.58, "volume": 1812514.0}, {"date": "2020-01-24", "close": 35.23, "volume": 2167732.0}, {"date": "2020-01-27", "close": 33.74, "volume": 1576440.0}, {"date": "2020-01-28", "close": 33.49, "volume": 1558005.0}, {"date": "2020-01-29", "close": 32.25, "volume": 1550694.0}, {"date": "2020-01-30", "close": 33.28, "volume": 2338674.0}, {"date": "2020-01-31", "close": 32.47, "volume": 2074348.0}, {"date": "2020-02-03", "close": 33.42, "volume": 1476359.0}, {"date": "2020-02-04", "close": 34.77, "volume": 3054670.0}, {"date": "2020-02-05", "close": 35.34, "volume": 2109279.0}, {"date": "2020-02-06", "close": 35.5, "volume": 1536169.0}, {"date": "2020-02-07", "close": 35.01, "volume": 1290925.0}, {"date": "2020-02-10", "close": 35.08, "volume": 1233788.0}, {"date": "2020-02-11", "close": 34.91, "volume": 1483520.0}, {"date": "2020-02-12", "close": 36.04, "volume": 2259264.0}, {"date": "2020-02-13", "close": 35.72, "volume": 1671321.0}, {"date": "2020-02-14", "close": 36.65, "volume": 1823080.0}, {"date": "2020-02-18", "close": 37.07, "volume": 2897108.0}, {"date": "2020-02-19", "close": 37.42, "volume": 2171172.0}, {"date": "2020-02-20", "close": 37.3, "volume": 2031750.0}, {"date": "2020-02-21", "close": 36.97, "volume": 1924825.0}, {"date": "2020-02-24", "close": 36.01, "volume": 2356293.0}, {"date": "2020-02-25", "close": 34.7, "volume": 3141352.0}, {"date": "2020-02-26", "close": 32.63, "volume": 5545391.0}, {"date": "2020-02-27", "close": 23.3, "volume": 21646240.0}, {"date": "2020-02-28", "close": 23.84, "volume": 6778512.0}, {"date": "2020-03-02", "close": 24.09, "volume": 4693058.0}, {"date": "2020-03-03", "close": 22.1, "volume": 5357688.0}, {"date": "2020-03-04", "close": 22.82, "volume": 3298392.0}, {"date": "2020-03-05", "close": 21.64, "volume": 3156704.0}, {"date": "2020-03-06", "close": 20.25, "volume": 4706749.0}, {"date": "2020-03-09", "close": 17.5, "volume": 6646468.0}, {"date": "2020-03-10", "close": 17.46, "volume": 5254834.0}, {"date": "2020-03-11", "close": 15.85, "volume": 6853786.0}, {"date": "2020-03-12", "close": 13.34, "volume": 7085996.0}, {"date": "2020-03-13", "close": 14.63, "volume": 5828737.0}, {"date": "2020-03-16", "close": 12.49, "volume": 5646250.0}, {"date": "2020-03-17", "close": 13.1, "volume": 5344824.0}, {"date": "2020-03-18", "close": 12.8, "volume": 6936556.0}, {"date": "2020-03-19", "close": 14.06, "volume": 4583308.0}, {"date": "2020-03-20", "close": 14.6, "volume": 6026783.0}, {"date": "2020-03-23", "close": 15.81, "volume": 4921093.0}, {"date": "2020-03-24", "close": 18.37, "volume": 5715477.0}, {"date": "2020-03-25", "close": 18.08, "volume": 5468679.0}, {"date": "2020-03-26", "close": 17.62, "volume": 6604153.0}, {"date": "2020-03-27", "close": 16.93, "volume": 3076477.0}, {"date": "2020-03-30", "close": 16.03, "volume": 3425207.0}, {"date": "2020-03-31", "close": 15.8, "volume": 3660923.0}, {"date": "2020-04-01", "close": 14.78, "volume": 2612531.0}, {"date": "2020-04-02", "close": 14.53, "volume": 2638103.0}, {"date": "2020-04-03", "close": 14.33, "volume": 2693371.0}, {"date": "2020-04-06", "close": 16.03, "volume": 3848440.0}, {"date": "2020-04-07", "close": 15.97, "volume": 2819244.0}, {"date": "2020-04-08", "close": 16.5, "volume": 3314502.0}, {"date": "2020-04-09", "close": 16.35, "volume": 4084578.0}, {"date": "2020-04-13", "close": 17.17, "volume": 6038534.0}, {"date": "2020-04-14", "close": 17.91, "volume": 3422731.0}, {"date": "2020-04-15", "close": 17.16, "volume": 2663193.0}, {"date": "2020-04-16", "close": 17.4, "volume": 2018642.0}, {"date": "2020-04-17", "close": 16.85, "volume": 4247373.0}, {"date": "2020-04-20", "close": 16.85, "volume": 4127349.0}, {"date": "2020-04-21", "close": 16.25, "volume": 2514275.0}, {"date": "2020-04-22", "close": 17.23, "volume": 1917723.0}, {"date": "2020-04-23", "close": 17.02, "volume": 2406163.0}, {"date": "2020-04-24", "close": 17.79, "volume": 2759815.0}, {"date": "2020-04-27", "close": 18.81, "volume": 2851415.0}, {"date": "2020-04-28", "close": 18.955, "volume": 3188142.0}, {"date": "2020-04-29", "close": 20.58, "volume": 4186085.0}, {"date": "2020-04-30", "close": 20.49, "volume": 2616864.0}, {"date": "2020-05-01", "close": 18.26, "volume": 3767029.0}, {"date": "2020-05-04", "close": 17.64, "volume": 3301886.0}, {"date": "2020-05-05", "close": 17.77, "volume": 2780205.0}, {"date": "2020-05-06", "close": 20.68, "volume": 7610055.0}, {"date": "2020-05-07", "close": 21.66, "volume": 4941683.0}, {"date": "2020-05-08", "close": 22.2, "volume": 3164194.0}, {"date": "2020-05-11", "close": 22.055, "volume": 2908507.0}, {"date": "2020-05-12", "close": 21.21, "volume": 2897557.0}, {"date": "2020-05-13", "close": 20.1, "volume": 3148769.0}, {"date": "2020-05-14", "close": 19.635, "volume": 3274353.0}, {"date": "2020-05-15", "close": 20.29, "volume": 2354259.0}, {"date": "2020-05-18", "close": 21.23, "volume": 2127016.0}, {"date": "2020-05-19", "close": 20.92, "volume": 3072319.0}, {"date": "2020-05-20", "close": 23.45, "volume": 8641529.0}, {"date": "2020-05-21", "close": 24.01, "volume": 6269670.0}, {"date": "2020-05-22", "close": 24.61, "volume": 3723873.0}, {"date": "2020-05-26", "close": 24.41, "volume": 4661798.0}, {"date": "2020-05-27", "close": 24.91, "volume": 6262732.0}, {"date": "2020-05-28", "close": 22.83, "volume": 8504051.0}, {"date": "2020-05-29", "close": 24.06, "volume": 5627497.0}, {"date": "2020-06-01", "close": 24.025, "volume": 3549065.0}, {"date": "2020-06-02", "close": 24.38, "volume": 3168742.0}, {"date": "2020-06-03", "close": 24.17, "volume": 3557901.0}, {"date": "2020-06-04", "close": 24.28, "volume": 2375633.0}, {"date": "2020-06-05", "close": 23.68, "volume": 2804208.0}, {"date": "2020-06-08", "close": 25.35, "volume": 4017542.0}, {"date": "2020-06-09", "close": 24.09, "volume": 3191583.0}, {"date": "2020-06-10", "close": 24.05, "volume": 2521534.0}, {"date": "2020-06-11", "close": 21.21, "volume": 3968258.0}, {"date": "2020-06-12", "close": 22.52, "volume": 2627106.0}, {"date": "2020-06-15", "close": 23.16, "volume": 2128838.0}, {"date": "2020-06-16", "close": 23.39, "volume": 2044682.0}, {"date": "2020-06-17", "close": 23.13, "volume": 1776740.0}, {"date": "2020-06-18", "close": 22.93, "volume": 2438323.0}, {"date": "2020-06-19", "close": 23.21, "volume": 3352092.0}, {"date": "2020-06-22", "close": 23.12, "volume": 1729889.0}, {"date": "2020-06-23", "close": 23.64, "volume": 2008402.0}, {"date": "2020-06-24", "close": 22.69, "volume": 2078474.0}, {"date": "2020-06-25", "close": 21.64, "volume": 7098324.0}, {"date": "2020-06-26", "close": 22.65, "volume": 4237496.0}, {"date": "2020-06-29", "close": 22.8, "volume": 1663495.0}, {"date": "2020-06-30", "close": 23.705, "volume": 2446194.0}, {"date": "2020-07-01", "close": 23.96, "volume": 2294826.0}, {"date": "2020-07-02", "close": 23.87, "volume": 2320000.0}, {"date": "2020-07-06", "close": 23.62, "volume": 2080180.0}, {"date": "2020-07-07", "close": 23.23, "volume": 1134622.0}, {"date": "2020-07-08", "close": 23.95, "volume": 1225947.0}, {"date": "2020-07-09", "close": 23.62, "volume": 1515357.0}, {"date": "2020-07-10", "close": 23.34, "volume": 2000872.0}, {"date": "2020-07-13", "close": 21.0, "volume": 3963372.0}, {"date": "2020-07-14", "close": 20.815, "volume": 4124039.0}, {"date": "2020-07-15", "close": 20.77, "volume": 3354424.0}, {"date": "2020-07-16", "close": 20.35, "volume": 1970803.0}, {"date": "2020-07-17", "close": 22.06, "volume": 15464260.0}, {"date": "2020-07-20", "close": 21.88, "volume": 3659886.0}, {"date": "2020-07-21", "close": 22.45, "volume": 3147759.0}, {"date": "2020-07-22", "close": 22.38, "volume": 1677067.0}, {"date": "2020-07-23", "close": 22.38, "volume": 2296509.0}, {"date": "2020-07-24", "close": 21.12, "volume": 3178094.0}, {"date": "2020-07-27", "close": 21.65, "volume": 2007248.0}, {"date": "2020-07-28", "close": 21.79, "volume": 2341665.0}, {"date": "2020-07-29", "close": 22.08, "volume": 1960222.0}, {"date": "2020-07-30", "close": 22.18, "volume": 1570154.0}, {"date": "2020-07-31", "close": 22.19, "volume": 2687030.0}, {"date": "2020-08-03", "close": 22.84, "volume": 1835903.0}, {"date": "2020-08-04", "close": 23.29, "volume": 2656818.0}, {"date": "2020-08-05", "close": 23.75, "volume": 1625748.0}, {"date": "2020-08-06", "close": 23.3, "volume": 1256494.0}, {"date": "2020-08-07", "close": 22.215, "volume": 2287895.0}, {"date": "2020-08-10", "close": 22.52, "volume": 2224638.0}, {"date": "2020-08-11", "close": 22.59, "volume": 1893868.0}, {"date": "2020-08-12", "close": 22.32, "volume": 1488329.0}, {"date": "2020-08-13", "close": 21.72, "volume": 1793039.0}, {"date": "2020-08-14", "close": 21.2, "volume": 2403133.0}, {"date": "2020-08-17", "close": 21.16, "volume": 1342784.0}, {"date": "2020-08-18", "close": 21.17, "volume": 1492575.0}, {"date": "2020-08-19", "close": 20.84, "volume": 1975409.0}, {"date": "2020-08-20", "close": 21.48, "volume": 1899059.0}, {"date": "2020-08-21", "close": 20.98, "volume": 1698477.0}, {"date": "2020-08-24", "close": 21.22, "volume": 1572736.0}, {"date": "2020-08-25", "close": 20.89, "volume": 1873225.0}, {"date": "2020-08-26", "close": 21.64, "volume": 3315808.0}, {"date": "2020-08-27", "close": 21.7, "volume": 2823351.0}, {"date": "2020-08-28", "close": 28.03, "volume": 68093990.0}, {"date": "2020-08-31", "close": 28.71, "volume": 11186530.0}, {"date": "2020-09-01", "close": 28.145, "volume": 4465163.0}, {"date": "2020-09-02", "close": 27.46, "volume": 3629627.0}, {"date": "2020-09-03", "close": 26.11, "volume": 3901951.0}, {"date": "2020-09-04", "close": 25.07, "volume": 3483371.0}, {"date": "2020-09-08", "close": 25.05, "volume": 5547936.0}, {"date": "2020-09-09", "close": 25.56, "volume": 2327046.0}, {"date": "2020-09-10", "close": 24.715, "volume": 3218543.0}, {"date": "2020-09-11", "close": 23.935, "volume": 3377373.0}, {"date": "2020-09-14", "close": 24.635, "volume": 2249815.0}, {"date": "2020-09-15", "close": 24.25, "volume": 1752880.0}, {"date": "2020-09-16", "close": 23.82, "volume": 2477613.0}, {"date": "2020-09-17", "close": 22.59, "volume": 3176294.0}, {"date": "2020-09-18", "close": 22.05, "volume": 6198563.0}, {"date": "2020-09-21", "close": 21.64, "volume": 2855608.0}, {"date": "2020-09-22", "close": 22.69, "volume": 2874726.0}, {"date": "2020-09-23", "close": 21.39, "volume": 2020381.0}, {"date": "2020-09-24", "close": 21.26, "volume": 1751129.0}, {"date": "2020-09-25", "close": 21.78, "volume": 1499246.0}, {"date": "2020-09-28", "close": 22.01, "volume": 1394103.0}, {"date": "2020-09-29", "close": 22.13, "volume": 1329563.0}, {"date": "2020-09-30", "close": 22.18, "volume": 2393948.0}, {"date": "2020-10-01", "close": 22.99, "volume": 2880717.0}, {"date": "2020-10-02", "close": 22.25, "volume": 1791414.0}, {"date": "2020-10-05", "close": 22.03, "volume": 1645624.0}, {"date": "2020-10-06", "close": 21.46, "volume": 2229922.0}, {"date": "2020-10-07", "close": 21.37, "volume": 1534386.0}, {"date": "2020-10-08", "close": 22.81, "volume": 3180021.0}, {"date": "2020-10-09", "close": 23.12, "volume": 1757473.0}, {"date": "2020-10-12", "close": 23.41, "volume": 2205869.0}, {"date": "2020-10-13", "close": 23.79, "volume": 2054660.0}, {"date": "2020-10-14", "close": 24.51, "volume": 2467760.0}, {"date": "2020-10-15", "close": 24.39, "volume": 1654073.0}, {"date": "2020-10-16", "close": 24.47, "volume": 1678400.0}, {"date": "2020-10-19", "close": 24.29, "volume": 1779513.0}, {"date": "2020-10-20", "close": 23.9, "volume": 1717919.0}, {"date": "2020-10-21", "close": 24.4, "volume": 2026943.0}, {"date": "2020-10-22", "close": 25.05, "volume": 2165715.0}, {"date": "2020-10-23", "close": 25.32, "volume": 1959388.0}, {"date": "2020-10-26", "close": 24.26, "volume": 1804230.0}, {"date": "2020-10-27", "close": 24.54, "volume": 1146360.0}, {"date": "2020-10-28", "close": 24.56, "volume": 2061508.0}, {"date": "2020-10-29", "close": 25.36, "volume": 1515446.0}, {"date": "2020-10-30", "close": 24.34, "volume": 2197128.0}, {"date": "2020-11-02", "close": 23.36, "volume": 1682040.0}, {"date": "2020-11-03", "close": 24.73, "volume": 1503844.0}, {"date": "2020-11-04", "close": 25.11, "volume": 1473524.0}, {"date": "2020-11-05", "close": 25.38, "volume": 1406367.0}, {"date": "2020-11-06", "close": 25.9, "volume": 1643313.0}, {"date": "2020-11-09", "close": 26.09, "volume": 2134099.0}, {"date": "2020-11-10", "close": 24.845, "volume": 1693426.0}, {"date": "2020-11-11", "close": 25.66, "volume": 1510240.0}, {"date": "2020-11-12", "close": 25.62, "volume": 1444633.0}, {"date": "2020-11-13", "close": 26.37, "volume": 1662859.0}, {"date": "2020-11-16", "close": 26.71, "volume": 1093581.0}, {"date": "2020-11-17", "close": 26.98, "volume": 1224892.0}, {"date": "2020-11-18", "close": 26.86, "volume": 1714046.0}, {"date": "2020-11-19", "close": 27.59, "volume": 1561862.0}, {"date": "2020-11-20", "close": 28.47, "volume": 3046131.0}, {"date": "2020-11-23", "close": 28.47, "volume": 4525133.0}, {"date": "2020-11-24", "close": 28.21, "volume": 5782902.0}, {"date": "2020-11-25", "close": 27.07, "volume": 3265261.0}, {"date": "2020-11-27", "close": 28.07, "volume": 1760125.0}, {"date": "2020-11-30", "close": 27.39, "volume": 2043722.0}, {"date": "2020-12-01", "close": 27.8, "volume": 1850768.0}, {"date": "2020-12-02", "close": 28.4, "volume": 2087850.0}, {"date": "2020-12-03", "close": 27.96, "volume": 1563118.0}, {"date": "2020-12-04", "close": 28.88, "volume": 1541025.0}, {"date": "2020-12-07", "close": 28.58, "volume": 1027564.0}, {"date": "2020-12-08", "close": 29.53, "volume": 1557388.0}, {"date": "2020-12-09", "close": 29.73, "volume": 5022251.0}, {"date": "2020-12-10", "close": 31.0, "volume": 1925390.0}, {"date": "2020-12-11", "close": 31.11, "volume": 2089773.0}, {"date": "2020-12-14", "close": 31.42, "volume": 4223769.0}, {"date": "2020-12-15", "close": 31.75, "volume": 1673098.0}, {"date": "2020-12-16", "close": 30.98, "volume": 2533465.0}, {"date": "2020-12-17", "close": 32.04, "volume": 2629874.0}, {"date": "2020-12-18", "close": 33.67, "volume": 9772910.0}, {"date": "2020-12-21", "close": 32.85, "volume": 2229917.0}, {"date": "2020-12-22", "close": 33.86, "volume": 1838159.0}, {"date": "2020-12-23", "close": 33.21, "volume": 1610595.0}, {"date": "2020-12-24", "close": 33.22, "volume": 545675.0}, {"date": "2020-12-28", "close": 32.38, "volume": 3140377.0}, {"date": "2020-12-29", "close": 31.85, "volume": 1955441.0}, {"date": "2020-12-30", "close": 32.3, "volume": 1391199.0}, {"date": "2020-12-31", "close": 31.87, "volume": 1181131.0}, {"date": "2021-01-04", "close": 31.21, "volume": 1830796.0}, {"date": "2021-01-05", "close": 31.1, "volume": 2031269.0}, {"date": "2021-01-06", "close": 30.04, "volume": 3252414.0}, {"date": "2021-01-07", "close": 30.93, "volume": 1620380.0}, {"date": "2021-01-08", "close": 31.05, "volume": 1347479.0}, {"date": "2021-01-11", "close": 30.72, "volume": 1060825.0}, {"date": "2021-01-12", "close": 31.11, "volume": 1394929.0}, {"date": "2021-01-13", "close": 30.96, "volume": 1421823.0}, {"date": "2021-01-14", "close": 31.41, "volume": 1189650.0}, {"date": "2021-01-15", "close": 30.78, "volume": 1226551.0}, {"date": "2021-01-19", "close": 31.11, "volume": 1275070.0}, {"date": "2021-01-20", "close": 33.24, "volume": 2090207.0}, {"date": "2021-01-21", "close": 33.32, "volume": 1261378.0}, {"date": "2021-01-22", "close": 33.52, "volume": 945375.0}, {"date": "2021-01-25", "close": 33.33, "volume": 1309129.0}, {"date": "2021-01-26", "close": 32.47, "volume": 1251512.0}, {"date": "2021-01-27", "close": 30.77, "volume": 1741983.0}, {"date": "2021-01-28", "close": 31.18, "volume": 1231114.0}, {"date": "2021-01-29", "close": 30.52, "volume": 1470201.0}, {"date": "2021-02-01", "close": 31.37, "volume": 1314338.0}, {"date": "2021-02-02", "close": 32.56, "volume": 980558.0}, {"date": "2021-02-03", "close": 33.21, "volume": 824496.0}, {"date": "2021-02-04", "close": 33.14, "volume": 697587.0}, {"date": "2021-02-05", "close": 33.58, "volume": 824642.0}, {"date": "2021-02-08", "close": 34.63, "volume": 1334630.0}, {"date": "2021-02-09", "close": 34.81, "volume": 1141879.0}, {"date": "2021-02-10", "close": 34.51, "volume": 814145.0}, {"date": "2021-02-11", "close": 35.07, "volume": 1282454.0}, {"date": "2021-02-12", "close": 34.42, "volume": 2095552.0}, {"date": "2021-02-16", "close": 34.62, "volume": 1118195.0}, {"date": "2021-02-17", "close": 33.82, "volume": 1411032.0}, {"date": "2021-02-18", "close": 33.33, "volume": 1905363.0}, {"date": "2021-02-19", "close": 33.69, "volume": 2003388.0}, {"date": "2021-02-22", "close": 33.16, "volume": 1319458.0}, {"date": "2021-02-23", "close": 31.97, "volume": 1746785.0}, {"date": "2021-02-24", "close": 32.82, "volume": 2338602.0}, {"date": "2021-02-25", "close": 29.79, "volume": 4113400.0}, {"date": "2021-02-26", "close": 30.285, "volume": 2474149.0}, {"date": "2021-03-01", "close": 30.71, "volume": 2229672.0}, {"date": "2021-03-02", "close": 29.94, "volume": 1335772.0}, {"date": "2021-03-03", "close": 28.53, "volume": 1488183.0}, {"date": "2021-03-04", "close": 26.62, "volume": 3215001.0}, {"date": "2021-03-05", "close": 27.27, "volume": 2855128.0}, {"date": "2021-03-08", "close": 25.72, "volume": 2114414.0}, {"date": "2021-03-09", "close": 27.12, "volume": 3541168.0}, {"date": "2021-03-10", "close": 27.01, "volume": 1843762.0}, {"date": "2021-03-11", "close": 27.7, "volume": 1725730.0}, {"date": "2021-03-12", "close": 27.36, "volume": 2190312.0}, {"date": "2021-03-15", "close": 27.88, "volume": 2144412.0}, {"date": "2021-03-16", "close": 27.27, "volume": 1958470.0}, {"date": "2021-03-17", "close": 27.32, "volume": 2210191.0}, {"date": "2021-03-18", "close": 25.65, "volume": 3590243.0}, {"date": "2021-03-19", "close": 26.22, "volume": 2355545.0}, {"date": "2021-03-22", "close": 26.43, "volume": 2022900.0}, {"date": "2021-03-23", "close": 27.35, "volume": 3514802.0}, {"date": "2021-03-24", "close": 27.195, "volume": 3542970.0}, {"date": "2021-03-25", "close": 26.8, "volume": 2682455.0}, {"date": "2021-03-26", "close": 26.95, "volume": 1308820.0}, {"date": "2021-03-29", "close": 26.01, "volume": 1525953.0}, {"date": "2021-03-30", "close": 25.86, "volume": 1493576.0}, {"date": "2021-03-31", "close": 26.56, "volume": 1379209.0}, {"date": "2021-04-01", "close": 27.22, "volume": 1536474.0}, {"date": "2021-04-05", "close": 27.7, "volume": 1694724.0}, {"date": "2021-04-06", "close": 28.06, "volume": 2801011.0}, {"date": "2021-04-07", "close": 27.26, "volume": 1460887.0}, {"date": "2021-04-08", "close": 27.96, "volume": 1992158.0}, {"date": "2021-04-09", "close": 27.39, "volume": 1821058.0}, {"date": "2021-04-12", "close": 27.15, "volume": 1906924.0}, {"date": "2021-04-13", "close": 27.27, "volume": 1414054.0}, {"date": "2021-04-14", "close": 27.84, "volume": 1685034.0}, {"date": "2021-04-15", "close": 28.48, "volume": 1778347.0}, {"date": "2021-04-16", "close": 27.34, "volume": 2191594.0}, {"date": "2021-04-19", "close": 27.01, "volume": 1415426.0}, {"date": "2021-04-20", "close": 26.47, "volume": 1170063.0}, {"date": "2021-04-21", "close": 26.84, "volume": 827600.0}, {"date": "2021-04-22", "close": 26.62, "volume": 1069434.0}, {"date": "2021-04-23", "close": 26.66, "volume": 1367162.0}, {"date": "2021-04-26", "close": 27.45, "volume": 1527429.0}, {"date": "2021-04-27", "close": 27.18, "volume": 857318.0}, {"date": "2021-04-28", "close": 27.32, "volume": 696353.0}, {"date": "2021-04-29", "close": 27.74, "volume": 1778642.0}, {"date": "2021-04-30", "close": 27.04, "volume": 1667331.0}, {"date": "2021-05-03", "close": 26.54, "volume": 1940008.0}, {"date": "2021-05-04", "close": 27.16, "volume": 2713366.0}, {"date": "2021-05-05", "close": 26.71, "volume": 1753391.0}, {"date": "2021-05-06", "close": 28.15, "volume": 3654002.0}, {"date": "2021-05-07", "close": 28.62, "volume": 2275534.0}, {"date": "2021-05-10", "close": 28.39, "volume": 2648553.0}, {"date": "2021-05-11", "close": 28.26, "volume": 2282176.0}, {"date": "2021-05-12", "close": 26.76, "volume": 2521983.0}, {"date": "2021-05-13", "close": 28.71, "volume": 4132842.0}, {"date": "2021-05-14", "close": 29.99, "volume": 3296649.0}, {"date": "2021-05-17", "close": 29.65, "volume": 1384786.0}, {"date": "2021-05-18", "close": 29.64, "volume": 2275614.0}, {"date": "2021-05-19", "close": 29.57, "volume": 2111372.0}, {"date": "2021-05-20", "close": 30.29, "volume": 1769297.0}, {"date": "2021-05-21", "close": 30.11, "volume": 1874923.0}, {"date": "2021-05-24", "close": 30.98, "volume": 1958951.0}, {"date": "2021-05-25", "close": 30.97, "volume": 1804134.0}, {"date": "2021-05-26", "close": 31.62, "volume": 2677075.0}, {"date": "2021-05-27", "close": 31.9, "volume": 5139442.0}, {"date": "2021-05-28", "close": 31.51, "volume": 2088227.0}, {"date": "2021-06-01", "close": 32.55, "volume": 2786097.0}, {"date": "2021-06-02", "close": 33.21, "volume": 2737541.0}, {"date": "2021-06-03", "close": 33.24, "volume": 2050198.0}, {"date": "2021-06-04", "close": 33.48, "volume": 1477921.0}, {"date": "2021-06-07", "close": 34.22, "volume": 1954557.0}, {"date": "2021-06-08", "close": 34.71, "volume": 2360441.0}, {"date": "2021-06-09", "close": 34.6, "volume": 2799168.0}, {"date": "2021-06-10", "close": 34.48, "volume": 2023243.0}, {"date": "2021-06-11", "close": 34.94, "volume": 1444735.0}, {"date": "2021-06-14", "close": 37.51, "volume": 7781575.0}, {"date": "2021-06-15", "close": 37.6, "volume": 3157571.0}, {"date": "2021-06-16", "close": 37.64, "volume": 3165939.0}, {"date": "2021-06-17", "close": 37.21, "volume": 3118036.0}, {"date": "2021-06-18", "close": 36.9, "volume": 11588110.0}, {"date": "2021-06-21", "close": 36.34, "volume": 2850513.0}, {"date": "2021-06-22", "close": 38.93, "volume": 8357936.0}, {"date": "2021-06-23", "close": 39.14, "volume": 6209733.0}, {"date": "2021-06-24", "close": 39.6, "volume": 2487359.0}, {"date": "2021-06-25", "close": 39.95, "volume": 2864751.0}, {"date": "2021-06-28", "close": 39.27, "volume": 2137185.0}, {"date": "2021-06-29", "close": 39.41, "volume": 1576595.0}, {"date": "2021-06-30", "close": 38.22, "volume": 2552275.0}, {"date": "2021-07-01", "close": 38.28, "volume": 1492186.0}, {"date": "2021-07-02", "close": 38.42, "volume": 1088052.0}, {"date": "2021-07-06", "close": 38.48, "volume": 1920049.0}, {"date": "2021-07-07", "close": 37.43, "volume": 1877720.0}, {"date": "2021-07-08", "close": 37.54, "volume": 1720496.0}, {"date": "2021-07-09", "close": 38.11, "volume": 1323987.0}, {"date": "2021-07-12", "close": 37.05, "volume": 1147391.0}, {"date": "2021-07-13", "close": 36.5, "volume": 1355720.0}, {"date": "2021-07-14", "close": 35.12, "volume": 1987241.0}, {"date": "2021-07-15", "close": 34.59, "volume": 1783891.0}, {"date": "2021-07-16", "close": 33.94, "volume": 1711895.0}, {"date": "2021-07-19", "close": 33.67, "volume": 1283921.0}, {"date": "2021-07-20", "close": 35.23, "volume": 2243180.0}, {"date": "2021-07-21", "close": 36.42, "volume": 2231611.0}, {"date": "2021-07-22", "close": 36.28, "volume": 1490836.0}, {"date": "2021-07-23", "close": 36.39, "volume": 1302453.0}, {"date": "2021-07-26", "close": 36.82, "volume": 898581.0}, {"date": "2021-07-27", "close": 36.19, "volume": 1337423.0}, {"date": "2021-07-28", "close": 36.49, "volume": 841316.0}, {"date": "2021-07-29", "close": 36.43, "volume": 872308.0}, {"date": "2021-07-30", "close": 36.02, "volume": 839719.0}, {"date": "2021-08-02", "close": 35.99, "volume": 914458.0}, {"date": "2021-08-03", "close": 36.23, "volume": 977860.0}, {"date": "2021-08-04", "close": 36.25, "volume": 995805.0}, {"date": "2021-08-05", "close": 36.78, "volume": 803173.0}, {"date": "2021-08-06", "close": 36.61, "volume": 714171.0}, {"date": "2021-08-09", "close": 36.26, "volume": 873758.0}, {"date": "2021-08-10", "close": 35.68, "volume": 1152551.0}, {"date": "2021-08-11", "close": 35.9, "volume": 781528.0}, {"date": "2021-08-12", "close": 36.91, "volume": 1579371.0}, {"date": "2021-08-13", "close": 37.83, "volume": 1533734.0}, {"date": "2021-08-16", "close": 36.62, "volume": 1339830.0}, {"date": "2021-08-17", "close": 35.68, "volume": 1367125.0}, {"date": "2021-08-18", "close": 35.81, "volume": 789189.0}, {"date": "2021-08-19", "close": 33.1, "volume": 4595705.0}, {"date": "2021-08-20", "close": 34.11, "volume": 2469364.0}, {"date": "2021-08-23", "close": 35.07, "volume": 1815724.0}, {"date": "2021-08-24", "close": 35.62, "volume": 1252094.0}, {"date": "2021-08-25", "close": 35.71, "volume": 864586.0}, {"date": "2021-08-26", "close": 35.59, "volume": 1785738.0}, {"date": "2021-08-27", "close": 36.77, "volume": 1669303.0}, {"date": "2021-08-30", "close": 36.69, "volume": 1656938.0}, {"date": "2021-08-31", "close": 36.91, "volume": 1027987.0}, {"date": "2021-09-01", "close": 36.95, "volume": 2426004.0}, {"date": "2021-09-02", "close": 40.4, "volume": 8160289.0}, {"date": "2021-09-03", "close": 43.24, "volume": 6045874.0}, {"date": "2021-09-07", "close": 43.95, "volume": 2898883.0}, {"date": "2021-09-08", "close": 42.96, "volume": 3055446.0}, {"date": "2021-09-09", "close": 43.24, "volume": 3174876.0}, {"date": "2021-09-10", "close": 42.67, "volume": 1974440.0}, {"date": "2021-09-13", "close": 41.82, "volume": 2549156.0}, {"date": "2021-09-14", "close": 41.72, "volume": 1209383.0}, {"date": "2021-09-15", "close": 42.77, "volume": 1310617.0}, {"date": "2021-09-16", "close": 42.05, "volume": 6229274.0}, {"date": "2021-09-17", "close": 41.18, "volume": 6155043.0}, {"date": "2021-09-20", "close": 40.57, "volume": 2147353.0}, {"date": "2021-09-21", "close": 40.04, "volume": 2371467.0}, {"date": "2021-09-22", "close": 40.2, "volume": 2551338.0}, {"date": "2021-09-23", "close": 42.5, "volume": 6163140.0}, {"date": "2021-09-24", "close": 41.81, "volume": 2514730.0}, {"date": "2021-09-27", "close": 40.07, "volume": 3262390.0}, {"date": "2021-09-28", "close": 38.38, "volume": 3084950.0}, {"date": "2021-09-29", "close": 37.75, "volume": 1985646.0}, {"date": "2021-09-30", "close": 37.7, "volume": 2448638.0}, {"date": "2021-10-01", "close": 39.04, "volume": 2135503.0}, {"date": "2021-10-04", "close": 37.42, "volume": 2858442.0}, {"date": "2021-10-05", "close": 37.87, "volume": 2266644.0}, {"date": "2021-10-06", "close": 38.12, "volume": 2259833.0}, {"date": "2021-10-07", "close": 36.61, "volume": 4425918.0}, {"date": "2021-10-08", "close": 35.38, "volume": 2041080.0}, {"date": "2021-10-11", "close": 34.68, "volume": 2181777.0}, {"date": "2021-10-12", "close": 35.02, "volume": 1808392.0}, {"date": "2021-10-13", "close": 35.27, "volume": 1874561.0}, {"date": "2021-10-14", "close": 35.66, "volume": 1441031.0}, {"date": "2021-10-15", "close": 35.05, "volume": 1771010.0}, {"date": "2021-10-18", "close": 35.4, "volume": 1225844.0}, {"date": "2021-10-19", "close": 36.27, "volume": 1785634.0}, {"date": "2021-10-20", "close": 36.21, "volume": 1023922.0}, {"date": "2021-10-21", "close": 36.87, "volume": 1624484.0}, {"date": "2021-10-22", "close": 35.89, "volume": 1060731.0}, {"date": "2021-10-25", "close": 35.36, "volume": 1197593.0}, {"date": "2021-10-26", "close": 34.44, "volume": 1768761.0}, {"date": "2021-10-27", "close": 34.23, "volume": 1091275.0}, {"date": "2021-10-28", "close": 34.32, "volume": 942483.0}, {"date": "2021-10-29", "close": 34.31, "volume": 1016451.0}, {"date": "2021-11-01", "close": 35.09, "volume": 2018753.0}, {"date": "2021-11-02", "close": 35.19, "volume": 1317538.0}, {"date": "2021-11-03", "close": 36.28, "volume": 1794985.0}, {"date": "2021-11-04", "close": 35.85, "volume": 1283766.0}, {"date": "2021-11-05", "close": 35.65, "volume": 1070175.0}, {"date": "2021-11-08", "close": 35.75, "volume": 1316041.0}, {"date": "2021-11-09", "close": 35.75, "volume": 986224.0}, {"date": "2021-11-10", "close": 34.53, "volume": 1834901.0}, {"date": "2021-11-11", "close": 34.83, "volume": 1212847.0}, {"date": "2021-11-12", "close": 34.83, "volume": 1066175.0}, {"date": "2021-11-15", "close": 34.77, "volume": 966675.0}, {"date": "2021-11-16", "close": 35.1, "volume": 990643.0}, {"date": "2021-11-17", "close": 35.15, "volume": 2126230.0}, {"date": "2021-11-18", "close": 34.87, "volume": 2088461.0}, {"date": "2021-11-19", "close": 34.27, "volume": 1739586.0}, {"date": "2021-11-22", "close": 33.08, "volume": 3049028.0}, {"date": "2021-11-23", "close": 32.58, "volume": 3554997.0}, {"date": "2021-11-24", "close": 35.2, "volume": 4724249.0}, {"date": "2021-11-26", "close": 34.58, "volume": 2382834.0}, {"date": "2021-11-29", "close": 34.72, "volume": 2227020.0}, {"date": "2021-11-30", "close": 33.22, "volume": 2772955.0}, {"date": "2021-12-01", "close": 32.04, "volume": 2417823.0}, {"date": "2021-12-02", "close": 32.88, "volume": 1425073.0}, {"date": "2021-12-03", "close": 32.26, "volume": 2084927.0}, {"date": "2021-12-06", "close": 32.6, "volume": 2275140.0}, {"date": "2021-12-07", "close": 33.87, "volume": 2539289.0}, {"date": "2021-12-08", "close": 34.25, "volume": 1653653.0}, {"date": "2021-12-09", "close": 33.2, "volume": 1475166.0}, {"date": "2021-12-10", "close": 32.83, "volume": 1225939.0}, {"date": "2021-12-13", "close": 32.42, "volume": 1265344.0}, {"date": "2021-12-14", "close": 31.7, "volume": 1747492.0}, {"date": "2021-12-15", "close": 32.5, "volume": 1877442.0}, {"date": "2021-12-16", "close": 30.5, "volume": 2397599.0}, {"date": "2021-12-17", "close": 30.63, "volume": 4166709.0}, {"date": "2021-12-20", "close": 29.96, "volume": 3048812.0}, {"date": "2021-12-21", "close": 32.19, "volume": 2532631.0}, {"date": "2021-12-22", "close": 32.37, "volume": 1122816.0}, {"date": "2021-12-23", "close": 32.46, "volume": 1155530.0}, {"date": "2021-12-27", "close": 32.95, "volume": 1257343.0}, {"date": "2021-12-28", "close": 32.46, "volume": 969192.0}, {"date": "2021-12-29", "close": 32.39, "volume": 657081.0}, {"date": "2021-12-30", "close": 32.17, "volume": 905895.0}, {"date": "2021-12-31", "close": 31.86, "volume": 818212.0}, {"date": "2022-01-03", "close": 31.63, "volume": 1074273.0}, {"date": "2022-01-04", "close": 31.18, "volume": 1814128.0}, {"date": "2022-01-05", "close": 30.68, "volume": 3666195.0}, {"date": "2022-01-06", "close": 31.14, "volume": 1907802.0}, {"date": "2022-01-07", "close": 30.49, "volume": 1469538.0}, {"date": "2022-01-10", "close": 30.43, "volume": 1685297.0}, {"date": "2022-01-11", "close": 31.02, "volume": 1420197.0}, {"date": "2022-01-12", "close": 30.61, "volume": 1201831.0}, {"date": "2022-01-13", "close": 29.16, "volume": 1625162.0}, {"date": "2022-01-14", "close": 29.04, "volume": 1536038.0}, {"date": "2022-01-18", "close": 28.11, "volume": 1486273.0}, {"date": "2022-01-19", "close": 27.99, "volume": 1351511.0}, {"date": "2022-01-20", "close": 27.52, "volume": 1258372.0}, {"date": "2022-01-21", "close": 26.62, "volume": 1297892.0}, {"date": "2022-01-24", "close": 27.05, "volume": 2994009.0}, {"date": "2022-01-25", "close": 25.94, "volume": 1715371.0}, {"date": "2022-01-26", "close": 25.22, "volume": 2221081.0}, {"date": "2022-01-27", "close": 24.71, "volume": 1966151.0}, {"date": "2022-01-28", "close": 26.04, "volume": 2331621.0}, {"date": "2022-01-31", "close": 27.34, "volume": 1310918.0}, {"date": "2022-02-01", "close": 28.2, "volume": 1732629.0}, {"date": "2022-02-02", "close": 27.83, "volume": 1255091.0}, {"date": "2022-02-03", "close": 26.42, "volume": 1525395.0}, {"date": "2022-02-04", "close": 27.1, "volume": 1410335.0}, {"date": "2022-02-07", "close": 26.86, "volume": 1062053.0}, {"date": "2022-02-08", "close": 27.16, "volume": 1296918.0}, {"date": "2022-02-09", "close": 28.07, "volume": 1348374.0}, {"date": "2022-02-10", "close": 27.31, "volume": 1277460.0}, {"date": "2022-02-11", "close": 26.26, "volume": 1279611.0}, {"date": "2022-02-14", "close": 26.21, "volume": 1333265.0}, {"date": "2022-02-15", "close": 27.55, "volume": 1801998.0}, {"date": "2022-02-16", "close": 27.2, "volume": 1121860.0}, {"date": "2022-02-17", "close": 25.46, "volume": 1752027.0}, {"date": "2022-02-18", "close": 25.1, "volume": 1819672.0}, {"date": "2022-02-22", "close": 24.83, "volume": 1757534.0}, {"date": "2022-02-23", "close": 24.79, "volume": 2033025.0}, {"date": "2022-02-24", "close": 26.77, "volume": 2760047.0}, {"date": "2022-02-25", "close": 26.51, "volume": 1623812.0}, {"date": "2022-02-28", "close": 26.7, "volume": 2045916.0}, {"date": "2022-03-01", "close": 26.68, "volume": 2025687.0}, {"date": "2022-03-02", "close": 27.26, "volume": 2840889.0}, {"date": "2022-03-03", "close": 26.11, "volume": 3443733.0}, {"date": "2022-03-04", "close": 25.01, "volume": 1994679.0}, {"date": "2022-03-07", "close": 23.13, "volume": 2218517.0}, {"date": "2022-03-08", "close": 23.2, "volume": 1854656.0}, {"date": "2022-03-09", "close": 24.02, "volume": 1527525.0}, {"date": "2022-03-10", "close": 23.79, "volume": 1770035.0}, {"date": "2022-03-11", "close": 22.86, "volume": 1176804.0}, {"date": "2022-03-14", "close": 22.14, "volume": 1923730.0}, {"date": "2022-03-15", "close": 22.79, "volume": 1335295.0}, {"date": "2022-03-16", "close": 23.84, "volume": 1898257.0}, {"date": "2022-03-17", "close": 24.58, "volume": 2255975.0}, {"date": "2022-03-18", "close": 26.25, "volume": 3347431.0}, {"date": "2022-03-21", "close": 26.71, "volume": 2523281.0}, {"date": "2022-03-22", "close": 27.2, "volume": 1319556.0}, {"date": "2022-03-23", "close": 26.47, "volume": 840192.0}, {"date": "2022-03-24", "close": 27.1, "volume": 1104033.0}, {"date": "2022-03-25", "close": 26.58, "volume": 1011762.0}, {"date": "2022-03-28", "close": 26.74, "volume": 873092.0}, {"date": "2022-03-29", "close": 27.1, "volume": 1487450.0}, {"date": "2022-03-30", "close": 26.89, "volume": 1690483.0}, {"date": "2022-03-31", "close": 26.82, "volume": 1694966.0}, {"date": "2022-04-01", "close": 27.73, "volume": 2172244.0}, {"date": "2022-04-04", "close": 28.47, "volume": 1843856.0}, {"date": "2022-04-05", "close": 27.33, "volume": 1358453.0}, {"date": "2022-04-06", "close": 26.21, "volume": 1299516.0}, {"date": "2022-04-07", "close": 25.89, "volume": 977417.0}, {"date": "2022-04-08", "close": 24.87, "volume": 1090008.0}, {"date": "2022-04-11", "close": 26.45, "volume": 2796816.0}, {"date": "2022-04-12", "close": 26.05, "volume": 1686221.0}, {"date": "2022-04-13", "close": 27.07, "volume": 1773119.0}, {"date": "2022-04-14", "close": 26.01, "volume": 1229684.0}, {"date": "2022-04-18", "close": 25.88, "volume": 879137.0}, {"date": "2022-04-19", "close": 27.36, "volume": 1753740.0}, {"date": "2022-04-20", "close": 26.98, "volume": 1045293.0}, {"date": "2022-04-21", "close": 26.04, "volume": 1186066.0}, {"date": "2022-04-22", "close": 25.01, "volume": 1165906.0}, {"date": "2022-04-25", "close": 26.4, "volume": 1391955.0}, {"date": "2022-04-26", "close": 25.39, "volume": 866294.0}, {"date": "2022-04-27", "close": 25.1, "volume": 700760.0}, {"date": "2022-04-28", "close": 25.97, "volume": 1026621.0}, {"date": "2022-04-29", "close": 25.03, "volume": 778070.0}, {"date": "2022-05-02", "close": 25.63, "volume": 1023790.0}, {"date": "2022-05-03", "close": 25.44, "volume": 783250.0}, {"date": "2022-05-04", "close": 26.34, "volume": 1456703.0}, {"date": "2022-05-05", "close": 24.59, "volume": 1398640.0}, {"date": "2022-05-06", "close": 23.53, "volume": 1043381.0}, {"date": "2022-05-09", "close": 21.42, "volume": 1999316.0}, {"date": "2022-05-10", "close": 21.1, "volume": 1912413.0}, {"date": "2022-05-11", "close": 20.32, "volume": 1545059.0}, {"date": "2022-05-12", "close": 20.61, "volume": 1660348.0}, {"date": "2022-05-13", "close": 22.53, "volume": 1970712.0}, {"date": "2022-05-16", "close": 21.97, "volume": 1720427.0}, {"date": "2022-05-17", "close": 22.07, "volume": 2511253.0}, {"date": "2022-05-18", "close": 20.94, "volume": 1218525.0}, {"date": "2022-05-19", "close": 21.12, "volume": 3577650.0}, {"date": "2022-05-20", "close": 20.66, "volume": 1945901.0}, {"date": "2022-05-23", "close": 21.72, "volume": 7789215.0}, {"date": "2022-05-24", "close": 20.95, "volume": 2630735.0}, {"date": "2022-05-25", "close": 21.42, "volume": 4443924.0}, {"date": "2022-05-26", "close": 16.5, "volume": 31357540.0}, {"date": "2022-05-27", "close": 16.88, "volume": 6467561.0}, {"date": "2022-05-31", "close": 16.2, "volume": 5157544.0}, {"date": "2022-06-01", "close": 15.99, "volume": 2858404.0}, {"date": "2022-06-02", "close": 16.61, "volume": 3321382.0}, {"date": "2022-06-03", "close": 16.36, "volume": 1571642.0}, {"date": "2022-06-06", "close": 15.81, "volume": 2382132.0}, {"date": "2022-06-07", "close": 16.07, "volume": 1985936.0}, {"date": "2022-06-08", "close": 15.95, "volume": 1573784.0}, {"date": "2022-06-09", "close": 14.81, "volume": 3032495.0}, {"date": "2022-06-10", "close": 14.44, "volume": 3822046.0}, {"date": "2022-06-13", "close": 13.84, "volume": 4963946.0}, {"date": "2022-06-14", "close": 13.75, "volume": 2573936.0}, {"date": "2022-06-15", "close": 14.32, "volume": 2786409.0}, {"date": "2022-06-16", "close": 13.82, "volume": 2835901.0}, {"date": "2022-06-17", "close": 14.47, "volume": 5622018.0}, {"date": "2022-06-21", "close": 14.51, "volume": 2356169.0}, {"date": "2022-06-22", "close": 14.41, "volume": 1858450.0}, {"date": "2022-06-23", "close": 14.98, "volume": 2357482.0}, {"date": "2022-06-24", "close": 15.48, "volume": 5152186.0}, {"date": "2022-06-27", "close": 15.1, "volume": 2328393.0}, {"date": "2022-06-28", "close": 14.62, "volume": 2175284.0}, {"date": "2022-06-29", "close": 14.5, "volume": 1488148.0}, {"date": "2022-06-30", "close": 14.63, "volume": 2678471.0}, {"date": "2022-07-01", "close": 14.87, "volume": 2080040.0}, {"date": "2022-07-05", "close": 15.04, "volume": 1716770.0}, {"date": "2022-07-06", "close": 14.88, "volume": 1252494.0}, {"date": "2022-07-07", "close": 15.66, "volume": 1752912.0}, {"date": "2022-07-08", "close": 15.67, "volume": 1390660.0}, {"date": "2022-07-11", "close": 15.19, "volume": 1229967.0}, {"date": "2022-07-12", "close": 14.78, "volume": 1833668.0}, {"date": "2022-07-13", "close": 14.55, "volume": 1708120.0}, {"date": "2022-07-14", "close": 14.22, "volume": 1341433.0}, {"date": "2022-07-15", "close": 14.42, "volume": 1806240.0}, {"date": "2022-07-18", "close": 14.3, "volume": 1772868.0}, {"date": "2022-07-19", "close": 14.83, "volume": 1481139.0}, {"date": "2022-07-20", "close": 15.53, "volume": 1922454.0}, {"date": "2022-07-21", "close": 15.75, "volume": 1401392.0}, {"date": "2022-07-22", "close": 15.05, "volume": 1442139.0}, {"date": "2022-07-25", "close": 14.75, "volume": 1764165.0}, {"date": "2022-07-26", "close": 14.14, "volume": 2029359.0}, {"date": "2022-07-27", "close": 14.7, "volume": 1296068.0}, {"date": "2022-07-28", "close": 14.95, "volume": 2288654.0}, {"date": "2022-07-29", "close": 15.13, "volume": 1726346.0}, {"date": "2022-08-01", "close": 15.21, "volume": 1436021.0}, {"date": "2022-08-02", "close": 15.73, "volume": 3508928.0}, {"date": "2022-08-03", "close": 16.55, "volume": 1696837.0}, {"date": "2022-08-04", "close": 16.82, "volume": 1239630.0}, {"date": "2022-08-05", "close": 16.91, "volume": 1242191.0}, {"date": "2022-08-08", "close": 17.3, "volume": 1307402.0}, {"date": "2022-08-09", "close": 16.67, "volume": 1350159.0}, {"date": "2022-08-10", "close": 17.34, "volume": 1896627.0}, {"date": "2022-08-11", "close": 17.26, "volume": 1955275.0}, {"date": "2022-08-12", "close": 17.77, "volume": 1480300.0}, {"date": "2022-08-15", "close": 17.92, "volume": 1371228.0}, {"date": "2022-08-16", "close": 18.04, "volume": 1322380.0}, {"date": "2022-08-17", "close": 17.66, "volume": 1153242.0}, {"date": "2022-08-18", "close": 18.91, "volume": 3471469.0}, {"date": "2022-08-19", "close": 18.12, "volume": 1934042.0}, {"date": "2022-08-22", "close": 18.07, "volume": 1553124.0}, {"date": "2022-08-23", "close": 18.16, "volume": 1611855.0}, {"date": "2022-08-24", "close": 18.88, "volume": 1866958.0}, {"date": "2022-08-25", "close": 19.41, "volume": 1817071.0}, {"date": "2022-08-26", "close": 18.14, "volume": 2347139.0}, {"date": "2022-08-29", "close": 17.94, "volume": 3100801.0}, {"date": "2022-08-30", "close": 18.12, "volume": 4651438.0}, {"date": "2022-08-31", "close": 17.3, "volume": 6284465.0}, {"date": "2022-09-01", "close": 22.34, "volume": 21271050.0}, {"date": "2022-09-02", "close": 21.75, "volume": 5306228.0}, {"date": "2022-09-06", "close": 22.12, "volume": 3289566.0}, {"date": "2022-09-07", "close": 22.47, "volume": 2354773.0}, {"date": "2022-09-08", "close": 22.98, "volume": 2436136.0}, {"date": "2022-09-09", "close": 23.08, "volume": 1879297.0}, {"date": "2022-09-12", "close": 23.71, "volume": 2680292.0}, {"date": "2022-09-13", "close": 22.67, "volume": 2321872.0}, {"date": "2022-09-14", "close": 23.16, "volume": 1829187.0}, {"date": "2022-09-15", "close": 23.71, "volume": 2241094.0}, {"date": "2022-09-16", "close": 23.12, "volume": 4021593.0}, {"date": "2022-09-19", "close": 23.27, "volume": 3633752.0}, {"date": "2022-09-20", "close": 22.33, "volume": 2419185.0}, {"date": "2022-09-21", "close": 21.78, "volume": 2184244.0}, {"date": "2022-09-22", "close": 21.66, "volume": 2103293.0}, {"date": "2022-09-23", "close": 20.56, "volume": 1855956.0}, {"date": "2022-09-26", "close": 20.28, "volume": 1806030.0}, {"date": "2022-09-27", "close": 20.61, "volume": 1338312.0}, {"date": "2022-09-28", "close": 21.39, "volume": 1895872.0}, {"date": "2022-09-29", "close": 21.12, "volume": 1180327.0}, {"date": "2022-09-30", "close": 20.83, "volume": 1850612.0}, {"date": "2022-10-03", "close": 21.33, "volume": 1779996.0}, {"date": "2022-10-04", "close": 22.22, "volume": 1801728.0}, {"date": "2022-10-05", "close": 21.92, "volume": 1581282.0}, {"date": "2022-10-06", "close": 22.72, "volume": 2663560.0}, {"date": "2022-10-07", "close": 21.98, "volume": 1679973.0}, {"date": "2022-10-10", "close": 20.27, "volume": 2182076.0}, {"date": "2022-10-11", "close": 21.05, "volume": 2859446.0}, {"date": "2022-10-12", "close": 20.99, "volume": 1460498.0}, {"date": "2022-10-13", "close": 21.15, "volume": 1872923.0}, {"date": "2022-10-14", "close": 26.35, "volume": 13850960.0}, {"date": "2022-10-17", "close": 26.54, "volume": 5183306.0}, {"date": "2022-10-18", "close": 26.41, "volume": 3550723.0}, {"date": "2022-10-19", "close": 25.95, "volume": 2061901.0}, {"date": "2022-10-20", "close": 26.67, "volume": 2584311.0}, {"date": "2022-10-21", "close": 26.87, "volume": 1769987.0}, {"date": "2022-10-24", "close": 26.91, "volume": 2168016.0}, {"date": "2022-10-25", "close": 26.83, "volume": 2339575.0}, {"date": "2022-10-26", "close": 26.63, "volume": 1732964.0}, {"date": "2022-10-27", "close": 26.58, "volume": 2590206.0}, {"date": "2022-10-28", "close": 26.8, "volume": 1441309.0}, {"date": "2022-10-31", "close": 27.4, "volume": 1998876.0}, {"date": "2022-11-01", "close": 28.17, "volume": 3302536.0}, {"date": "2022-11-02", "close": 27.44, "volume": 2164551.0}, {"date": "2022-11-03", "close": 27.01, "volume": 2345767.0}, {"date": "2022-11-04", "close": 26.94, "volume": 2332547.0}, {"date": "2022-11-07", "close": 26.55, "volume": 1610107.0}, {"date": "2022-11-08", "close": 26.65, "volume": 1746463.0}, {"date": "2022-11-09", "close": 26.14, "volume": 1526898.0}, {"date": "2022-11-10", "close": 27.43, "volume": 2141084.0}, {"date": "2022-11-11", "close": 28.43, "volume": 2348139.0}, {"date": "2022-11-14", "close": 28.26, "volume": 1556841.0}, {"date": "2022-11-15", "close": 29.06, "volume": 2035443.0}, {"date": "2022-11-16", "close": 28.62, "volume": 1937415.0}, {"date": "2022-11-17", "close": 28.2, "volume": 1708399.0}, {"date": "2022-11-18", "close": 28.53, "volume": 1555937.0}, {"date": "2022-11-21", "close": 27.9, "volume": 1614646.0}, {"date": "2022-11-22", "close": 28.26, "volume": 1428257.0}, {"date": "2022-11-23", "close": 28.76, "volume": 1147145.0}, {"date": "2022-11-25", "close": 28.71, "volume": 545964.0}, {"date": "2022-11-28", "close": 27.95, "volume": 1550870.0}, {"date": "2022-11-29", "close": 27.14, "volume": 1536566.0}, {"date": "2022-11-30", "close": 28.26, "volume": 4011130.0}, {"date": "2022-12-01", "close": 30.54, "volume": 6353616.0}, {"date": "2022-12-02", "close": 30.53, "volume": 4123000.0}, {"date": "2022-12-05", "close": 30.22, "volume": 2072779.0}, {"date": "2022-12-06", "close": 30.43, "volume": 1704131.0}, {"date": "2022-12-07", "close": 30.14, "volume": 1896279.0}, {"date": "2022-12-08", "close": 31.17, "volume": 2153011.0}, {"date": "2022-12-09", "close": 31.32, "volume": 1265812.0}, {"date": "2022-12-12", "close": 32.47, "volume": 2963889.0}, {"date": "2022-12-13", "close": 32.93, "volume": 2502898.0}, {"date": "2022-12-14", "close": 33.32, "volume": 2426561.0}, {"date": "2022-12-15", "close": 31.74, "volume": 2584987.0}, {"date": "2022-12-16", "close": 31.17, "volume": 9825720.0}, {"date": "2022-12-19", "close": 30.36, "volume": 1895538.0}, {"date": "2022-12-20", "close": 30.37, "volume": 2724086.0}, {"date": "2022-12-21", "close": 28.9, "volume": 4513613.0}, {"date": "2022-12-22", "close": 27.92, "volume": 2508351.0}, {"date": "2022-12-23", "close": 25.69, "volume": 7599997.0}, {"date": "2022-12-27", "close": 25.26, "volume": 1616474.0}, {"date": "2022-12-28", "close": 25.6, "volume": 1929811.0}, {"date": "2022-12-29", "close": 25.87, "volume": 1486592.0}, {"date": "2022-12-30", "close": 26.05, "volume": 1055406.0}, {"date": "2023-01-03", "close": 26.3, "volume": 2391924.0}, {"date": "2023-01-04", "close": 26.77, "volume": 1435435.0}, {"date": "2023-01-05", "close": 25.09, "volume": 2610854.0}, {"date": "2023-01-06", "close": 25.53, "volume": 1559653.0}, {"date": "2023-01-09", "close": 26.03, "volume": 1337751.0}, {"date": "2023-01-10", "close": 26.33, "volume": 987176.0}, {"date": "2023-01-11", "close": 26.43, "volume": 1192440.0}, {"date": "2023-01-12", "close": 26.79, "volume": 988066.0}, {"date": "2023-01-13", "close": 26.7, "volume": 1295276.0}, {"date": "2023-01-17", "close": 26.62, "volume": 1860263.0}, {"date": "2023-01-18", "close": 26.67, "volume": 1267935.0}, {"date": "2023-01-19", "close": 26.26, "volume": 1415566.0}, {"date": "2023-01-20", "close": 26.8, "volume": 1432418.0}, {"date": "2023-01-23", "close": 28.55, "volume": 1775542.0}, {"date": "2023-01-24", "close": 28.95, "volume": 1392013.0}, {"date": "2023-01-25", "close": 28.45, "volume": 1908704.0}, {"date": "2023-01-26", "close": 28.49, "volume": 1091539.0}, {"date": "2023-01-27", "close": 27.98, "volume": 1124456.0}, {"date": "2023-01-30", "close": 27.71, "volume": 1056362.0}, {"date": "2023-01-31", "close": 27.87, "volume": 1046882.0}, {"date": "2023-02-01", "close": 28.56, "volume": 1362795.0}, {"date": "2023-02-02", "close": 29.52, "volume": 1429415.0}, {"date": "2023-02-03", "close": 29.24, "volume": 981999.0}, {"date": "2023-02-06", "close": 28.54, "volume": 682509.0}, {"date": "2023-02-07", "close": 29.22, "volume": 768582.0}, {"date": "2023-02-08", "close": 29.33, "volume": 1068358.0}, {"date": "2023-02-09", "close": 29.06, "volume": 863420.0}, {"date": "2023-02-10", "close": 28.65, "volume": 927150.0}, {"date": "2023-02-13", "close": 28.6, "volume": 1453145.0}, {"date": "2023-02-14", "close": 29.37, "volume": 1472763.0}, {"date": "2023-02-15", "close": 29.39, "volume": 921844.0}, {"date": "2023-02-16", "close": 28.46, "volume": 936271.0}, {"date": "2023-02-17", "close": 28.37, "volume": 983118.0}, {"date": "2023-02-21", "close": 27.83, "volume": 928319.0}, {"date": "2023-02-22", "close": 28.03, "volume": 1777617.0}, {"date": "2023-02-23", "close": 28.66, "volume": 1985523.0}, {"date": "2023-02-24", "close": 28.31, "volume": 964344.0}, {"date": "2023-02-27", "close": 28.09, "volume": 1281735.0}, {"date": "2023-02-28", "close": 28.25, "volume": 1931728.0}, {"date": "2023-03-01", "close": 28.47, "volume": 1652211.0}, {"date": "2023-03-02", "close": 28.52, "volume": 1359868.0}, {"date": "2023-03-03", "close": 28.62, "volume": 1512954.0}, {"date": "2023-03-06", "close": 28.77, "volume": 3521227.0}, {"date": "2023-03-07", "close": 26.5, "volume": 6258324.0}, {"date": "2023-03-08", "close": 26.01, "volume": 2128656.0}, {"date": "2023-03-09", "close": 24.91, "volume": 2698718.0}, {"date": "2023-03-10", "close": 24.68, "volume": 1987423.0}, {"date": "2023-03-13", "close": 24.2, "volume": 1844741.0}, {"date": "2023-03-14", "close": 24.75, "volume": 2121666.0}, {"date": "2023-03-15", "close": 24.72, "volume": 900288.0}, {"date": "2023-03-16", "close": 25.41, "volume": 1159442.0}, {"date": "2023-03-17", "close": 25.48, "volume": 2795492.0}, {"date": "2023-03-20", "close": 25.41, "volume": 1554048.0}, {"date": "2023-03-21", "close": 25.74, "volume": 2008584.0}, {"date": "2023-03-22", "close": 24.84, "volume": 939128.0}, {"date": "2023-03-23", "close": 25.05, "volume": 815651.0}, {"date": "2023-03-24", "close": 24.23, "volume": 1779264.0}, {"date": "2023-03-27", "close": 24.99, "volume": 1480631.0}, {"date": "2023-03-28", "close": 24.82, "volume": 925318.0}, {"date": "2023-03-29", "close": 25.27, "volume": 649262.0}, {"date": "2023-03-30", "close": 25.26, "volume": 747198.0}, {"date": "2023-03-31", "close": 25.99, "volume": 1434605.0}, {"date": "2023-04-03", "close": 25.21, "volume": 1351484.0}, {"date": "2023-04-04", "close": 25.55, "volume": 1226365.0}, {"date": "2023-04-05", "close": 25.3, "volume": 1405893.0}, {"date": "2023-04-06", "close": 25.42, "volume": 635604.0}, {"date": "2023-04-10", "close": 25.31, "volume": 867644.0}, {"date": "2023-04-11", "close": 25.17, "volume": 1042673.0}, {"date": "2023-04-12", "close": 24.8, "volume": 612389.0}, {"date": "2023-04-13", "close": 25.58, "volume": 920923.0}, {"date": "2023-04-14", "close": 25.5, "volume": 751298.0}, {"date": "2023-04-17", "close": 25.47, "volume": 598810.0}, {"date": "2023-04-18", "close": 25.63, "volume": 794566.0}, {"date": "2023-04-19", "close": 25.33, "volume": 1084209.0}, {"date": "2023-04-20", "close": 24.63, "volume": 754867.0}, {"date": "2023-04-21", "close": 24.83, "volume": 648875.0}, {"date": "2023-04-24", "close": 24.09, "volume": 897034.0}, {"date": "2023-04-25", "close": 23.42, "volume": 798850.0}, {"date": "2023-04-26", "close": 23.8, "volume": 726978.0}, {"date": "2023-04-27", "close": 23.92, "volume": 982303.0}, {"date": "2023-04-28", "close": 23.98, "volume": 770710.0}, {"date": "2023-05-01", "close": 24.51, "volume": 1061264.0}, {"date": "2023-05-02", "close": 23.97, "volume": 935170.0}, {"date": "2023-05-03", "close": 24.18, "volume": 1269288.0}, {"date": "2023-05-04", "close": 24.02, "volume": 816696.0}, {"date": "2023-05-05", "close": 23.94, "volume": 1124061.0}, {"date": "2023-05-08", "close": 24.53, "volume": 856572.0}, {"date": "2023-05-09", "close": 24.42, "volume": 598034.0}, {"date": "2023-05-10", "close": 24.66, "volume": 746004.0}, {"date": "2023-05-11", "close": 24.2, "volume": 668674.0}, {"date": "2023-05-12", "close": 25.53, "volume": 1435594.0}, {"date": "2023-05-15", "close": 26.14, "volume": 1147073.0}, {"date": "2023-05-16", "close": 25.68, "volume": 996203.0}, {"date": "2023-05-17", "close": 26.27, "volume": 1203830.0}, {"date": "2023-05-18", "close": 25.69, "volume": 1694985.0}, {"date": "2023-05-19", "close": 25.62, "volume": 753789.0}, {"date": "2023-05-22", "close": 25.78, "volume": 1185936.0}, {"date": "2023-05-23", "close": 25.55, "volume": 1967065.0}, {"date": "2023-05-24", "close": 25.41, "volume": 1834110.0}, {"date": "2023-05-25", "close": 29.68, "volume": 6849156.0}, {"date": "2023-05-26", "close": 29.47, "volume": 3235313.0}, {"date": "2023-05-30", "close": 29.29, "volume": 1864091.0}, {"date": "2023-05-31", "close": 29.62, "volume": 2750408.0}, {"date": "2023-06-01", "close": 29.87, "volume": 1878099.0}, {"date": "2023-06-02", "close": 30.55, "volume": 1596706.0}, {"date": "2023-06-05", "close": 29.63, "volume": 1291609.0}, {"date": "2023-06-06", "close": 29.4, "volume": 1322069.0}, {"date": "2023-06-07", "close": 28.99, "volume": 1853918.0}, {"date": "2023-06-08", "close": 29.37, "volume": 1462838.0}, {"date": "2023-06-09", "close": 29.78, "volume": 1495245.0}, {"date": "2023-06-12", "close": 29.7, "volume": 1123165.0}, {"date": "2023-06-13", "close": 29.87, "volume": 1025713.0}, {"date": "2023-06-14", "close": 29.59, "volume": 934339.0}, {"date": "2023-06-15", "close": 29.97, "volume": 942273.0}, {"date": "2023-06-16", "close": 29.19, "volume": 2650172.0}, {"date": "2023-06-20", "close": 29.24, "volume": 2372939.0}, {"date": "2023-06-21", "close": 28.39, "volume": 1158962.0}, {"date": "2023-06-22", "close": 27.96, "volume": 1426967.0}, {"date": "2023-06-23", "close": 27.37, "volume": 2515501.0}, {"date": "2023-06-26", "close": 26.92, "volume": 1099127.0}, {"date": "2023-06-27", "close": 27.07, "volume": 2782736.0}, {"date": "2023-06-28", "close": 27.1, "volume": 1854722.0}, {"date": "2023-06-29", "close": 27.08, "volume": 1577419.0}, {"date": "2023-06-30", "close": 28.05, "volume": 1794201.0}, {"date": "2023-07-03", "close": 28.23, "volume": 659084.0}, {"date": "2023-07-05", "close": 27.93, "volume": 1567442.0}, {"date": "2023-07-06", "close": 27.27, "volume": 1181454.0}, {"date": "2023-07-07", "close": 27.3, "volume": 876507.0}, {"date": "2023-07-10", "close": 27.83, "volume": 1112359.0}, {"date": "2023-07-11", "close": 27.91, "volume": 1124934.0}, {"date": "2023-07-12", "close": 27.82, "volume": 942272.0}, {"date": "2023-07-13", "close": 29.44, "volume": 2665530.0}, {"date": "2023-07-14", "close": 29.03, "volume": 1245878.0}, {"date": "2023-07-17", "close": 29.14, "volume": 998844.0}, {"date": "2023-07-18", "close": 28.92, "volume": 1262910.0}, {"date": "2023-07-19", "close": 29.48, "volume": 1644112.0}, {"date": "2023-07-20", "close": 28.73, "volume": 1292339.0}, {"date": "2023-07-21", "close": 29.27, "volume": 2334038.0}, {"date": "2023-07-24", "close": 29.99, "volume": 2308647.0}, {"date": "2023-07-25", "close": 30.34, "volume": 1470516.0}, {"date": "2023-07-26", "close": 30.52, "volume": 1219791.0}, {"date": "2023-07-27", "close": 29.83, "volume": 845713.0}, {"date": "2023-07-28", "close": 29.78, "volume": 710748.0}, {"date": "2023-07-31", "close": 30.2, "volume": 924914.0}, {"date": "2023-08-01", "close": 30.21, "volume": 1173818.0}, {"date": "2023-08-02", "close": 29.11, "volume": 1573308.0}, {"date": "2023-08-03", "close": 29.19, "volume": 1154589.0}, {"date": "2023-08-04", "close": 29.58, "volume": 870644.0}, {"date": "2023-08-07", "close": 30.06, "volume": 837641.0}, {"date": "2023-08-08", "close": 29.62, "volume": 1148461.0}, {"date": "2023-08-09", "close": 29.58, "volume": 756509.0}, {"date": "2023-08-10", "close": 29.71, "volume": 598515.0}, {"date": "2023-08-11", "close": 29.5, "volume": 1175298.0}, {"date": "2023-08-14", "close": 29.98, "volume": 884601.0}, {"date": "2023-08-15", "close": 30.26, "volume": 1611363.0}, {"date": "2023-08-16", "close": 30.26, "volume": 836875.0}, {"date": "2023-08-17", "close": 30.23, "volume": 1373524.0}, {"date": "2023-08-18", "close": 30.21, "volume": 862893.0}, {"date": "2023-08-21", "close": 30.92, "volume": 1900022.0}, {"date": "2023-08-22", "close": 31.72, "volume": 1787501.0}, {"date": "2023-08-23", "close": 31.73, "volume": 1474433.0}, {"date": "2023-08-24", "close": 30.09, "volume": 2032276.0}, {"date": "2023-08-25", "close": 29.59, "volume": 3346359.0}, {"date": "2023-08-28", "close": 30.65, "volume": 1811878.0}, {"date": "2023-08-29", "close": 30.81, "volume": 1743714.0}, {"date": "2023-08-30", "close": 30.81, "volume": 1244287.0}, {"date": "2023-08-31", "close": 31.1, "volume": 3350231.0}, {"date": "2023-09-01", "close": 34.9, "volume": 9705177.0}, {"date": "2023-09-05", "close": 34.86, "volume": 3525830.0}, {"date": "2023-09-06", "close": 35.15, "volume": 2206820.0}, {"date": "2023-09-07", "close": 36.06, "volume": 2897850.0}, {"date": "2023-09-08", "close": 36.16, "volume": 1499882.0}, {"date": "2023-09-11", "close": 36.47, "volume": 2238356.0}, {"date": "2023-09-12", "close": 36.215, "volume": 1108210.0}, {"date": "2023-09-13", "close": 36.0, "volume": 1163794.0}, {"date": "2023-09-14", "close": 35.7, "volume": 1070420.0}, {"date": "2023-09-15", "close": 35.39, "volume": 1967542.0}, {"date": "2023-09-18", "close": 34.43, "volume": 1879513.0}, {"date": "2023-09-19", "close": 33.59, "volume": 2208469.0}, {"date": "2023-09-20", "close": 33.75, "volume": 3266324.0}, {"date": "2023-09-21", "close": 33.85, "volume": 2789326.0}, {"date": "2023-09-22", "close": 35.09, "volume": 2557530.0}, {"date": "2023-09-25", "close": 35.38, "volume": 1893010.0}, {"date": "2023-09-26", "close": 35.12, "volume": 6176745.0}, {"date": "2023-09-27", "close": 35.72, "volume": 4000925.0}, {"date": "2023-09-28", "close": 34.9, "volume": 2289010.0}, {"date": "2023-09-29", "close": 34.88, "volume": 1834671.0}, {"date": "2023-10-02", "close": 34.76, "volume": 1913062.0}, {"date": "2023-10-03", "close": 34.31, "volume": 2257351.0}, {"date": "2023-10-04", "close": 34.03, "volume": 2438486.0}, {"date": "2023-10-05", "close": 34.91, "volume": 1595726.0}, {"date": "2023-10-06", "close": 36.33, "volume": 3560017.0}, {"date": "2023-10-09", "close": 36.0, "volume": 2119879.0}, {"date": "2023-10-10", "close": 36.62, "volume": 2893023.0}, {"date": "2023-10-11", "close": 38.92, "volume": 4861735.0}, {"date": "2023-10-12", "close": 38.66, "volume": 2812420.0}, {"date": "2023-10-13", "close": 38.7, "volume": 2551393.0}, {"date": "2023-10-16", "close": 38.58, "volume": 1797479.0}, {"date": "2023-10-17", "close": 38.4, "volume": 2873015.0}, {"date": "2023-10-18", "close": 37.53, "volume": 2200785.0}, {"date": "2023-10-19", "close": 36.77, "volume": 2111359.0}, {"date": "2023-10-20", "close": 35.89, "volume": 2801003.0}, {"date": "2023-10-23", "close": 35.76, "volume": 1745036.0}, {"date": "2023-10-24", "close": 36.56, "volume": 1212676.0}, {"date": "2023-10-25", "close": 35.14, "volume": 1349917.0}, {"date": "2023-10-26", "close": 34.41, "volume": 1633905.0}, {"date": "2023-10-27", "close": 34.72, "volume": 1003451.0}, {"date": "2023-10-30", "close": 35.12, "volume": 989598.0}, {"date": "2023-10-31", "close": 36.19, "volume": 1717353.0}, {"date": "2023-11-01", "close": 36.54, "volume": 1349905.0}, {"date": "2023-11-02", "close": 37.36, "volume": 2318987.0}, {"date": "2023-11-03", "close": 37.49, "volume": 2179489.0}, {"date": "2023-11-06", "close": 37.76, "volume": 1792313.0}, {"date": "2023-11-07", "close": 37.97, "volume": 1529902.0}, {"date": "2023-11-08", "close": 38.08, "volume": 1250176.0}, {"date": "2023-11-09", "close": 37.32, "volume": 1170693.0}, {"date": "2023-11-10", "close": 38.94, "volume": 1975216.0}, {"date": "2023-11-13", "close": 38.76, "volume": 974814.0}, {"date": "2023-11-14", "close": 40.04, "volume": 2083279.0}, {"date": "2023-11-15", "close": 39.45, "volume": 2280325.0}, {"date": "2023-11-16", "close": 38.92, "volume": 1548629.0}, {"date": "2023-11-17", "close": 39.15, "volume": 1111897.0}, {"date": "2023-11-20", "close": 39.78, "volume": 1404749.0}, {"date": "2023-11-21", "close": 40.09, "volume": 1991718.0}, {"date": "2023-11-22", "close": 40.66, "volume": 2364122.0}, {"date": "2023-11-24", "close": 41.31, "volume": 891600.0}, {"date": "2023-11-27", "close": 40.83, "volume": 1870418.0}, {"date": "2023-11-28", "close": 40.51, "volume": 1787120.0}, {"date": "2023-11-29", "close": 41.56, "volume": 2690649.0}, {"date": "2023-11-30", "close": 43.09, "volume": 6750667.0}, {"date": "2023-12-01", "close": 44.78, "volume": 2984147.0}, {"date": "2023-12-04", "close": 44.49, "volume": 2157577.0}, {"date": "2023-12-05", "close": 44.75, "volume": 1853749.0}, {"date": "2023-12-06", "close": 44.75, "volume": 1459225.0}, {"date": "2023-12-07", "close": 44.97, "volume": 2004976.0}, {"date": "2023-12-08", "close": 46.02, "volume": 2007485.0}, {"date": "2023-12-11", "close": 46.32, "volume": 2161799.0}, {"date": "2023-12-12", "close": 45.95, "volume": 1713490.0}, {"date": "2023-12-13", "close": 46.59, "volume": 2719395.0}, {"date": "2023-12-14", "close": 46.49, "volume": 2131944.0}, {"date": "2023-12-15", "close": 46.32, "volume": 4389308.0}, {"date": "2023-12-18", "close": 47.03, "volume": 2255031.0}, {"date": "2023-12-19", "close": 47.0, "volume": 1232411.0}, {"date": "2023-12-20", "close": 46.28, "volume": 1546170.0}, {"date": "2023-12-21", "close": 46.63, "volume": 1015036.0}, {"date": "2023-12-22", "close": 47.24, "volume": 2424760.0}, {"date": "2023-12-26", "close": 47.23, "volume": 897830.0}, {"date": "2023-12-27", "close": 47.21, "volume": 771839.0}, {"date": "2023-12-28", "close": 47.64, "volume": 1052934.0}, {"date": "2023-12-29", "close": 47.69, "volume": 1302880.0}, {"date": "2024-01-02", "close": 45.85, "volume": 2939702.0}, {"date": "2024-01-03", "close": 44.9, "volume": 2359897.0}, {"date": "2024-01-04", "close": 44.96, "volume": 3406289.0}, {"date": "2024-01-05", "close": 45.86, "volume": 2258989.0}, {"date": "2024-01-08", "close": 46.96, "volume": 2064397.0}, {"date": "2024-01-09", "close": 47.0, "volume": 5044989.0}, {"date": "2024-01-10", "close": 48.76, "volume": 2647502.0}, {"date": "2024-01-11", "close": 49.11, "volume": 1363778.0}, {"date": "2024-01-12", "close": 50.31, "volume": 2033920.0}, {"date": "2024-01-16", "close": 50.38, "volume": 2140661.0}, {"date": "2024-01-17", "close": 52.79, "volume": 4845987.0}, {"date": "2024-01-18", "close": 53.52, "volume": 3358823.0}, {"date": "2024-01-19", "close": 54.89, "volume": 3277377.0}, {"date": "2024-01-22", "close": 56.0, "volume": 2930937.0}, {"date": "2024-01-23", "close": 56.2, "volume": 2209874.0}, {"date": "2024-01-24", "close": 56.59, "volume": 1965234.0}, {"date": "2024-01-25", "close": 54.96, "volume": 3721595.0}, {"date": "2024-01-26", "close": 55.07, "volume": 2454327.0}, {"date": "2024-01-29", "close": 56.94, "volume": 3132060.0}, {"date": "2024-01-30", "close": 56.48, "volume": 1935955.0}, {"date": "2024-01-31", "close": 56.2, "volume": 1946836.0}, {"date": "2024-02-01", "close": 57.08, "volume": 2503217.0}, {"date": "2024-02-02", "close": 57.86, "volume": 3616721.0}, {"date": "2024-02-05", "close": 57.37, "volume": 2065579.0}, {"date": "2024-02-06", "close": 56.54, "volume": 1871146.0}, {"date": "2024-02-07", "close": 57.52, "volume": 1275559.0}, {"date": "2024-02-08", "close": 58.61, "volume": 2712609.0}, {"date": "2024-02-09", "close": 58.15, "volume": 2317324.0}, {"date": "2024-02-12", "close": 56.52, "volume": 3026231.0}, {"date": "2024-02-13", "close": 55.52, "volume": 4146153.0}, {"date": "2024-02-14", "close": 57.74, "volume": 2935081.0}, {"date": "2024-02-15", "close": 59.14, "volume": 2835951.0}, {"date": "2024-02-16", "close": 58.34, "volume": 1624534.0}, {"date": "2024-02-20", "close": 56.18, "volume": 2494374.0}, {"date": "2024-02-21", "close": 54.43, "volume": 2729916.0}, {"date": "2024-02-22", "close": 58.34, "volume": 3039007.0}, {"date": "2024-02-23", "close": 58.76, "volume": 1843198.0}, {"date": "2024-02-26", "close": 58.92, "volume": 2144519.0}, {"date": "2024-02-27", "close": 58.23, "volume": 2895002.0}, {"date": "2024-02-28", "close": 59.04, "volume": 4295933.0}, {"date": "2024-02-29", "close": 63.16, "volume": 8160536.0}, {"date": "2024-03-01", "close": 64.4, "volume": 5584451.0}, {"date": "2024-03-04", "close": 65.43, "volume": 3245304.0}, {"date": "2024-03-05", "close": 63.43, "volume": 2818385.0}, {"date": "2024-03-06", "close": 64.51, "volume": 2524860.0}, {"date": "2024-03-07", "close": 65.25, "volume": 6798303.0}, {"date": "2024-03-08", "close": 65.85, "volume": 3195284.0}, {"date": "2024-03-11", "close": 63.36, "volume": 2608129.0}, {"date": "2024-03-12", "close": 63.81, "volume": 1584483.0}, {"date": "2024-03-13", "close": 64.74, "volume": 1588017.0}, {"date": "2024-03-14", "close": 63.83, "volume": 2568224.0}, {"date": "2024-03-15", "close": 63.14, "volume": 3657809.0}, {"date": "2024-03-18", "close": 64.78, "volume": 2854106.0}, {"date": "2024-03-19", "close": 62.26, "volume": 2612953.0}, {"date": "2024-03-20", "close": 62.77, "volume": 2477763.0}, {"date": "2024-03-21", "close": 62.48, "volume": 3437884.0}, {"date": "2024-03-22", "close": 64.45, "volume": 2853704.0}, {"date": "2024-03-25", "close": 63.62, "volume": 3294281.0}, {"date": "2024-03-26", "close": 63.72, "volume": 1562730.0}, {"date": "2024-03-27", "close": 61.93, "volume": 2216406.0}, {"date": "2024-03-28", "close": 61.72, "volume": 2322122.0}, {"date": "2024-04-01", "close": 62.32, "volume": 2023106.0}, {"date": "2024-04-02", "close": 61.13, "volume": 2689704.0}, {"date": "2024-04-03", "close": 63.21, "volume": 2096695.0}, {"date": "2024-04-04", "close": 63.76, "volume": 2965761.0}, {"date": "2024-04-05", "close": 65.98, "volume": 2462984.0}, {"date": "2024-04-08", "close": 65.85, "volume": 1669574.0}, {"date": "2024-04-09", "close": 64.5, "volume": 1963139.0}, {"date": "2024-04-10", "close": 65.57, "volume": 1674797.0}, {"date": "2024-04-11", "close": 64.25, "volume": 4744740.0}, {"date": "2024-04-12", "close": 63.22, "volume": 2027953.0}, {"date": "2024-04-15", "close": 61.06, "volume": 1817878.0}, {"date": "2024-04-16", "close": 62.41, "volume": 1735510.0}, {"date": "2024-04-17", "close": 60.71, "volume": 1825965.0}, {"date": "2024-04-18", "close": 59.53, "volume": 1772277.0}, {"date": "2024-04-19", "close": 58.75, "volume": 2628847.0}, {"date": "2024-04-22", "close": 59.86, "volume": 2212533.0}, {"date": "2024-04-23", "close": 61.07, "volume": 2930802.0}, {"date": "2024-04-24", "close": 60.89, "volume": 978718.0}, {"date": "2024-04-25", "close": 60.89, "volume": 1016897.0}, {"date": "2024-04-26", "close": 61.66, "volume": 1164365.0}, {"date": "2024-04-29", "close": 62.27, "volume": 2186913.0}, {"date": "2024-04-30", "close": 60.7, "volume": 1754707.0}, {"date": "2024-05-01", "close": 61.11, "volume": 2296674.0}, {"date": "2024-05-02", "close": 62.19, "volume": 1897433.0}, {"date": "2024-05-03", "close": 62.24, "volume": 1640414.0}, {"date": "2024-05-06", "close": 64.93, "volume": 1577792.0}, {"date": "2024-05-07", "close": 65.32, "volume": 1536142.0}, {"date": "2024-05-08", "close": 66.21, "volume": 2026824.0}, {"date": "2024-05-09", "close": 67.58, "volume": 2056051.0}, {"date": "2024-05-10", "close": 67.58, "volume": 1794322.0}, {"date": "2024-05-13", "close": 65.59, "volume": 1357674.0}, {"date": "2024-05-14", "close": 67.29, "volume": 1519039.0}, {"date": "2024-05-15", "close": 69.01, "volume": 2457675.0}, {"date": "2024-05-16", "close": 68.97, "volume": 2117398.0}, {"date": "2024-05-17", "close": 70.29, "volume": 2016486.0}, {"date": "2024-05-20", "close": 72.16, "volume": 2115811.0}, {"date": "2024-05-21", "close": 73.37, "volume": 2379108.0}, {"date": "2024-05-22", "close": 71.86, "volume": 2178791.0}, {"date": "2024-05-23", "close": 71.45, "volume": 1687445.0}, {"date": "2024-05-24", "close": 72.85, "volume": 1462121.0}, {"date": "2024-05-28", "close": 71.78, "volume": 2188513.0}, {"date": "2024-05-29", "close": 73.29, "volume": 3989087.0}, {"date": "2024-05-30", "close": 56.36, "volume": 15336940.0}, {"date": "2024-05-31", "close": 55.315, "volume": 6181930.0}, {"date": "2024-06-03", "close": 53.02, "volume": 3825313.0}, {"date": "2024-06-04", "close": 53.985, "volume": 3985173.0}, {"date": "2024-06-05", "close": 53.33, "volume": 4060953.0}, {"date": "2024-06-06", "close": 52.34, "volume": 3691193.0}, {"date": "2024-06-07", "close": 52.37, "volume": 2744380.0}, {"date": "2024-06-10", "close": 53.92, "volume": 2321227.0}, {"date": "2024-06-11", "close": 52.82, "volume": 2215597.0}, {"date": "2024-06-12", "close": 54.1, "volume": 2934082.0}, {"date": "2024-06-13", "close": 53.13, "volume": 1972770.0}, {"date": "2024-06-14", "close": 54.01, "volume": 1648443.0}, {"date": "2024-06-17", "close": 54.62, "volume": 2297502.0}, {"date": "2024-06-18", "close": 53.42, "volume": 3430684.0}, {"date": "2024-06-20", "close": 52.4, "volume": 2754603.0}, {"date": "2024-06-21", "close": 53.4, "volume": 3630841.0}, {"date": "2024-06-24", "close": 52.77, "volume": 1693740.0}, {"date": "2024-06-25", "close": 53.42, "volume": 1488094.0}, {"date": "2024-06-26", "close": 54.98, "volume": 3147876.0}, {"date": "2024-06-27", "close": 56.47, "volume": 2800113.0}, {"date": "2024-06-28", "close": 56.85, "volume": 3820290.0}, {"date": "2024-07-01", "close": 59.41, "volume": 3135787.0}, {"date": "2024-07-02", "close": 59.79, "volume": 3139881.0}, {"date": "2024-07-03", "close": 58.63, "volume": 1459525.0}, {"date": "2024-07-05", "close": 60.1, "volume": 1337581.0}, {"date": "2024-07-08", "close": 59.6, "volume": 2588281.0}, {"date": "2024-07-09", "close": 59.41, "volume": 1838796.0}, {"date": "2024-07-10", "close": 59.22, "volume": 2494299.0}, {"date": "2024-07-11", "close": 56.7, "volume": 2932642.0}, {"date": "2024-07-12", "close": 54.28, "volume": 5674531.0}, {"date": "2024-07-15", "close": 51.74, "volume": 4567259.0}, {"date": "2024-07-16", "close": 50.38, "volume": 7184269.0}, {"date": "2024-07-17", "close": 48.25, "volume": 4323946.0}, {"date": "2024-07-18", "close": 47.91, "volume": 2830375.0}, {"date": "2024-07-19", "close": 48.3, "volume": 2931743.0}, {"date": "2024-07-22", "close": 49.35, "volume": 3148218.0}, {"date": "2024-07-23", "close": 50.18, "volume": 2894624.0}, {"date": "2024-07-24", "close": 48.92, "volume": 2889301.0}, {"date": "2024-07-25", "close": 49.35, "volume": 2396063.0}, {"date": "2024-07-26", "close": 49.425, "volume": 1669109.0}, {"date": "2024-07-29", "close": 50.01, "volume": 1545937.0}, {"date": "2024-07-30", "close": 48.9, "volume": 2072757.0}, {"date": "2024-07-31", "close": 50.51, "volume": 1372490.0}, {"date": "2024-08-01", "close": 49.0, "volume": 1662017.0}, {"date": "2024-08-02", "close": 47.23, "volume": 2296206.0}, {"date": "2024-08-05", "close": 46.0, "volume": 5862460.0}, {"date": "2024-08-06", "close": 46.98, "volume": 2509445.0}, {"date": "2024-08-07", "close": 47.46, "volume": 1654653.0}, {"date": "2024-08-08", "close": 49.16, "volume": 968091.0}, {"date": "2024-08-09", "close": 49.82, "volume": 1846167.0}, {"date": "2024-08-12", "close": 49.78, "volume": 1336589.0}, {"date": "2024-08-13", "close": 50.83, "volume": 1769723.0}, {"date": "2024-08-14", "close": 51.26, "volume": 1558097.0}, {"date": "2024-08-15", "close": 51.89, "volume": 1440324.0}, {"date": "2024-08-16", "close": 51.98, "volume": 1294319.0}, {"date": "2024-08-19", "close": 52.01, "volume": 1948669.0}, {"date": "2024-08-20", "close": 53.03, "volume": 2023560.0}, {"date": "2024-08-21", "close": 53.23, "volume": 2220321.0}, {"date": "2024-08-22", "close": 52.61, "volume": 1683802.0}, {"date": "2024-08-23", "close": 53.35, "volume": 1357992.0}, {"date": "2024-08-26", "close": 52.93, "volume": 1765771.0}, {"date": "2024-08-27", "close": 53.2, "volume": 1958885.0}, {"date": "2024-08-28", "close": 52.29, "volume": 3226104.0}, {"date": "2024-08-29", "close": 62.91, "volume": 7922343.0}, {"date": "2024-08-30", "close": 63.19, "volume": 4567034.0}, {"date": "2024-09-03", "close": 61.86, "volume": 2588551.0}, {"date": "2024-09-04", "close": 62.83, "volume": 2003766.0}, {"date": "2024-09-05", "close": 62.83, "volume": 1454415.0}, {"date": "2024-09-06", "close": 60.09, "volume": 2073471.0}, {"date": "2024-09-09", "close": 60.15, "volume": 1898695.0}, {"date": "2024-09-10", "close": 60.23, "volume": 1717124.0}, {"date": "2024-09-11", "close": 60.28, "volume": 2248995.0}, {"date": "2024-09-12", "close": 60.77, "volume": 1728895.0}, {"date": "2024-09-13", "close": 59.06, "volume": 1512806.0}, {"date": "2024-09-16", "close": 59.33, "volume": 1730691.0}, {"date": "2024-09-17", "close": 58.05, "volume": 1983150.0}, {"date": "2024-09-18", "close": 57.4, "volume": 2065117.0}, {"date": "2024-09-19", "close": 58.99, "volume": 1773610.0}, {"date": "2024-09-20", "close": 60.82, "volume": 4293696.0}, {"date": "2024-09-23", "close": 61.06, "volume": 2067397.0}, {"date": "2024-09-24", "close": 60.64, "volume": 1709319.0}, {"date": "2024-09-25", "close": 61.22, "volume": 1729814.0}, {"date": "2024-09-26", "close": 61.2, "volume": 2513471.0}, {"date": "2024-09-27", "close": 59.61, "volume": 1503303.0}, {"date": "2024-09-30", "close": 59.25, "volume": 1672618.0}, {"date": "2024-10-01", "close": 56.46, "volume": 2291934.0}, {"date": "2024-10-02", "close": 58.69, "volume": 2067262.0}, {"date": "2024-10-03", "close": 59.37, "volume": 1147093.0}, {"date": "2024-10-04", "close": 60.92, "volume": 1370852.0}, {"date": "2024-10-07", "close": 60.41, "volume": 1339691.0}, {"date": "2024-10-08", "close": 61.19, "volume": 1423911.0}, {"date": "2024-10-09", "close": 63.17, "volume": 2208931.0}, {"date": "2024-10-10", "close": 64.61, "volume": 2398334.0}, {"date": "2024-10-11", "close": 64.61, "volume": 1720001.0}, {"date": "2024-10-14", "close": 64.62, "volume": 1602728.0}, {"date": "2024-10-15", "close": 64.15, "volume": 1072529.0}, {"date": "2024-10-16", "close": 63.89, "volume": 1137745.0}, {"date": "2024-10-17", "close": 64.36, "volume": 1950920.0}, {"date": "2024-10-18", "close": 63.27, "volume": 1079574.0}, {"date": "2024-10-21", "close": 62.69, "volume": 704699.0}, {"date": "2024-10-22", "close": 61.4, "volume": 791328.0}, {"date": "2024-10-23", "close": 60.51, "volume": 1708210.0}, {"date": "2024-10-24", "close": 62.02, "volume": 1356105.0}, {"date": "2024-10-25", "close": 61.59, "volume": 845028.0}, {"date": "2024-10-28", "close": 64.12, "volume": 2522964.0}, {"date": "2024-10-29", "close": 64.97, "volume": 1495983.0}, {"date": "2024-10-30", "close": 64.12, "volume": 1549169.0}, {"date": "2024-10-31", "close": 62.1, "volume": 1151253.0}, {"date": "2024-11-01", "close": 62.55, "volume": 1252793.0}, {"date": "2024-11-04", "close": 62.51, "volume": 1098739.0}, {"date": "2024-11-05", "close": 64.5, "volume": 1320411.0}, {"date": "2024-11-06", "close": 66.79, "volume": 1852763.0}, {"date": "2024-11-07", "close": 70.45, "volume": 4156561.0}, {"date": "2024-11-08", "close": 70.3, "volume": 2214213.0}, {"date": "2024-11-11", "close": 71.86, "volume": 1454266.0}, {"date": "2024-11-12", "close": 72.24, "volume": 1515477.0}, {"date": "2024-11-13", "close": 71.71, "volume": 1829200.0}, {"date": "2024-11-14", "close": 71.09, "volume": 2222213.0}, {"date": "2024-11-15", "close": 69.53, "volume": 1779402.0}, {"date": "2024-11-18", "close": 68.55, "volume": 1804515.0}, {"date": "2024-11-19", "close": 68.44, "volume": 1756246.0}, {"date": "2024-11-20", "close": 69.44, "volume": 1952409.0}, {"date": "2024-11-21", "close": 70.94, "volume": 1665959.0}, {"date": "2024-11-22", "close": 73.18, "volume": 2472073.0}, {"date": "2024-11-25", "close": 72.8, "volume": 19446790.0}, {"date": "2024-11-26", "close": 72.35, "volume": 5041642.0}, {"date": "2024-11-27", "close": 66.7, "volume": 7735697.0}, {"date": "2024-11-29", "close": 65.28, "volume": 1991211.0}, {"date": "2024-12-02", "close": 66.15, "volume": 3514784.0}, {"date": "2024-12-03", "close": 66.01, "volume": 2992267.0}, {"date": "2024-12-04", "close": 68.41, "volume": 2877442.0}, {"date": "2024-12-05", "close": 68.25, "volume": 1642089.0}, {"date": "2024-12-06", "close": 67.77, "volume": 2071003.0}, {"date": "2024-12-09", "close": 65.32, "volume": 1967830.0}, {"date": "2024-12-10", "close": 64.17, "volume": 2460824.0}, {"date": "2024-12-11", "close": 64.78, "volume": 3881066.0}, {"date": "2024-12-12", "close": 68.76, "volume": 11330590.0}, {"date": "2024-12-13", "close": 66.05, "volume": 2422555.0}, {"date": "2024-12-16", "close": 66.29, "volume": 2214537.0}, {"date": "2024-12-17", "close": 66.14, "volume": 3215989.0}, {"date": "2024-12-18", "close": 63.33, "volume": 2997413.0}, {"date": "2024-12-19", "close": 63.9, "volume": 2540182.0}, {"date": "2024-12-20", "close": 65.07, "volume": 4806313.0}, {"date": "2024-12-23", "close": 64.57, "volume": 887075.0}, {"date": "2024-12-24", "close": 64.45, "volume": 507940.0}, {"date": "2024-12-26", "close": 63.67, "volume": 963072.0}, {"date": "2024-12-27", "close": 62.53, "volume": 1216257.0}, {"date": "2024-12-30", "close": 61.57, "volume": 2173900.0}, {"date": "2024-12-31", "close": 61.18, "volume": 1701583.0}, {"date": "2025-01-02", "close": 61.28, "volume": 2153261.0}, {"date": "2025-01-03", "close": 62.68, "volume": 1444669.0}, {"date": "2025-01-06", "close": 64.11, "volume": 1766643.0}, {"date": "2025-01-07", "close": 62.17, "volume": 1717335.0}, {"date": "2025-01-08", "close": 62.41, "volume": 1824426.0}, {"date": "2025-01-10", "close": 62.23, "volume": 1606757.0}, {"date": "2025-01-13", "close": 62.61, "volume": 1786124.0}, {"date": "2025-01-14", "close": 63.05, "volume": 2006763.0}, {"date": "2025-01-15", "close": 65.86, "volume": 2307864.0}, {"date": "2025-01-16", "close": 66.55, "volume": 1950305.0}, {"date": "2025-01-17", "close": 65.14, "volume": 1613619.0}, {"date": "2025-01-21", "close": 65.44, "volume": 1775280.0}, {"date": "2025-01-22", "close": 66.44, "volume": 1859108.0}, {"date": "2025-01-23", "close": 65.12, "volume": 2513998.0}, {"date": "2025-01-24", "close": 64.69, "volume": 1864464.0}, {"date": "2025-01-27", "close": 62.97, "volume": 2047861.0}, {"date": "2025-01-28", "close": 68.33, "volume": 3019475.0}, {"date": "2025-01-29", "close": 67.76, "volume": 1884033.0}, {"date": "2025-01-30", "close": 68.01, "volume": 1976296.0}, {"date": "2025-01-31", "close": 68.765, "volume": 3346158.0}, {"date": "2025-02-03", "close": 68.77, "volume": 1665835.0}, {"date": "2025-02-04", "close": 70.94, "volume": 2251866.0}, {"date": "2025-02-05", "close": 71.59, "volume": 1701966.0}, {"date": "2025-02-06", "close": 70.85, "volume": 1143441.0}, {"date": "2025-02-07", "close": 70.53, "volume": 1395533.0}, {"date": "2025-02-10", "close": 71.75, "volume": 1423935.0}, {"date": "2025-02-11", "close": 71.59, "volume": 2026781.0}, {"date": "2025-02-12", "close": 70.28, "volume": 1264660.0}, {"date": "2025-02-13", "close": 70.81, "volume": 986372.0}, {"date": "2025-02-14", "close": 70.47, "volume": 1694926.0}, {"date": "2025-02-18", "close": 72.2, "volume": 1117844.0}, {"date": "2025-02-19", "close": 72.07, "volume": 1313640.0}, {"date": "2025-02-20", "close": 72.09, "volume": 1318564.0}, {"date": "2025-02-21", "close": 69.74, "volume": 1687150.0}, {"date": "2025-02-24", "close": 68.43, "volume": 2470200.0}, {"date": "2025-02-25", "close": 66.92, "volume": 2470471.0}, {"date": "2025-02-26", "close": 69.35, "volume": 3811677.0}, {"date": "2025-02-27", "close": 76.54, "volume": 9626394.0}, {"date": "2025-02-28", "close": 76.89, "volume": 4724161.0}, {"date": "2025-03-03", "close": 77.44, "volume": 4538364.0}, {"date": "2025-03-04", "close": 77.08, "volume": 3419505.0}, {"date": "2025-03-05", "close": 77.1, "volume": 4105078.0}, {"date": "2025-03-06", "close": 71.36, "volume": 3545833.0}, {"date": "2025-03-07", "close": 70.41, "volume": 2761590.0}, {"date": "2025-03-10", "close": 64.39, "volume": 4839686.0}, {"date": "2025-03-11", "close": 66.49, "volume": 3161166.0}, {"date": "2025-03-12", "close": 67.77, "volume": 3868224.0}, {"date": "2025-03-13", "close": 66.72, "volume": 1949158.0}, {"date": "2025-03-14", "close": 69.47, "volume": 2953000.0}, {"date": "2025-03-17", "close": 71.11, "volume": 2262729.0}, {"date": "2025-03-18", "close": 70.18, "volume": 1734291.0}, {"date": "2025-03-19", "close": 72.84, "volume": 2019250.0}, {"date": "2025-03-20", "close": 72.5, "volume": 1689975.0}, {"date": "2025-03-21", "close": 73.04, "volume": 3504286.0}, {"date": "2025-03-24", "close": 74.97, "volume": 2310770.0}, {"date": "2025-03-25", "close": 74.92, "volume": 1823386.0}, {"date": "2025-03-26", "close": 73.28, "volume": 2483356.0}, {"date": "2025-03-27", "close": 71.96, "volume": 2147365.0}, {"date": "2025-03-28", "close": 71.02, "volume": 2088528.0}, {"date": "2025-03-31", "close": 69.81, "volume": 2235658.0}, {"date": "2025-04-01", "close": 69.8, "volume": 3138867.0}, {"date": "2025-04-02", "close": 71.37, "volume": 2091540.0}, {"date": "2025-04-03", "close": 64.78, "volume": 2971878.0}, {"date": "2025-04-04", "close": 58.5, "volume": 4450835.0}, {"date": "2025-04-07", "close": 58.62, "volume": 3456953.0}, {"date": "2025-04-08", "close": 58.17, "volume": 3063706.0}, {"date": "2025-04-09", "close": 65.77, "volume": 3786356.0}, {"date": "2025-04-10", "close": 62.04, "volume": 3032164.0}, {"date": "2025-04-11", "close": 59.3, "volume": 4405027.0}, {"date": "2025-04-14", "close": 60.39, "volume": 2758019.0}, {"date": "2025-04-15", "close": 62.85, "volume": 2485919.0}, {"date": "2025-04-16", "close": 61.87, "volume": 1643753.0}, {"date": "2025-04-17", "close": 61.63, "volume": 1051856.0}, {"date": "2025-04-21", "close": 58.54, "volume": 1661245.0}, {"date": "2025-04-22", "close": 59.78, "volume": 2161043.0}, {"date": "2025-04-23", "close": 63.3, "volume": 2455944.0}, {"date": "2025-04-24", "close": 65.74, "volume": 2205687.0}, {"date": "2025-04-25", "close": 67.16, "volume": 1933017.0}, {"date": "2025-04-28", "close": 67.89, "volume": 1379488.0}, {"date": "2025-04-29", "close": 68.52, "volume": 2622919.0}, {"date": "2025-04-30", "close": 68.7, "volume": 3310215.0}, {"date": "2025-05-01", "close": 70.91, "volume": 2584230.0}, {"date": "2025-05-02", "close": 72.54, "volume": 1290273.0}, {"date": "2025-05-05", "close": 72.43, "volume": 944916.0}, {"date": "2025-05-06", "close": 72.35, "volume": 1404169.0}, {"date": "2025-05-07", "close": 73.7, "volume": 1366792.0}, {"date": "2025-05-08", "close": 74.42, "volume": 2696748.0}, {"date": "2025-05-09", "close": 75.1, "volume": 1298874.0}, {"date": "2025-05-12", "close": 76.85, "volume": 2992284.0}, {"date": "2025-05-13", "close": 82.4, "volume": 7247311.0}, {"date": "2025-05-14", "close": 81.83, "volume": 3232280.0}, {"date": "2025-05-15", "close": 80.66, "volume": 2221392.0}, {"date": "2025-05-16", "close": 82.77, "volume": 3400532.0}, {"date": "2025-05-19", "close": 83.07, "volume": 1751346.0}, {"date": "2025-05-20", "close": 81.42, "volume": 2706353.0}, {"date": "2025-05-21", "close": 80.0, "volume": 2424564.0}, {"date": "2025-05-22", "close": 79.86, "volume": 3158664.0}, {"date": "2025-05-23", "close": 79.76, "volume": 1713507.0}, {"date": "2025-05-27", "close": 79.0, "volume": 2913626.0}, {"date": "2025-05-28", "close": 78.87, "volume": 4161504.0}, {"date": "2025-05-29", "close": 75.85, "volume": 8676637.0}, {"date": "2025-05-30", "close": 76.69, "volume": 4886293.0}, {"date": "2025-06-02", "close": 77.06, "volume": 2684400.0}, {"date": "2025-06-03", "close": 77.72, "volume": 2410511.0}, {"date": "2025-06-04", "close": 77.14, "volume": 1503417.0}, {"date": "2025-06-05", "close": 78.34, "volume": 2562607.0}, {"date": "2025-06-06", "close": 77.11, "volume": 4364998.0}, {"date": "2025-06-09", "close": 75.44, "volume": 2691176.0}, {"date": "2025-06-10", "close": 74.78, "volume": 3548917.0}, {"date": "2025-06-11", "close": 74.07, "volume": 3064279.0}, {"date": "2025-06-12", "close": 73.6, "volume": 2886191.0}, {"date": "2025-06-13", "close": 72.13, "volume": 2263184.0}, {"date": "2025-06-16", "close": 72.4, "volume": 4069894.0}, {"date": "2025-06-17", "close": 73.65, "volume": 3527242.0}, {"date": "2025-06-18", "close": 73.59, "volume": 2346997.0}, {"date": "2025-06-20", "close": 72.76, "volume": 3000908.0}, {"date": "2025-06-23", "close": 73.28, "volume": 1832792.0}, {"date": "2025-06-24", "close": 74.27, "volume": 2001009.0}, {"date": "2025-06-25", "close": 73.42, "volume": 1863757.0}, {"date": "2025-06-26", "close": 75.28, "volume": 2610155.0}, {"date": "2025-06-27", "close": 75.29, "volume": 2936168.0}, {"date": "2025-06-30", "close": 76.44, "volume": 3315796.0}, {"date": "2025-07-01", "close": 75.19, "volume": 2606236.0}, {"date": "2025-07-02", "close": 75.43, "volume": 2089570.0}, {"date": "2025-07-03", "close": 76.8, "volume": 1289764.0}, {"date": "2025-07-07", "close": 76.99, "volume": 1643005.0}, {"date": "2025-07-08", "close": 76.13, "volume": 1717929.0}, {"date": "2025-07-09", "close": 76.55, "volume": 1348409.0}, {"date": "2025-07-10", "close": 73.61, "volume": 3015133.0}, {"date": "2025-07-11", "close": 72.4, "volume": 2055261.0}, {"date": "2025-07-14", "close": 72.46, "volume": 1940728.0}, {"date": "2025-07-15", "close": 74.25, "volume": 2576307.0}, {"date": "2025-07-16", "close": 73.55, "volume": 1574422.0}, {"date": "2025-07-17", "close": 74.84, "volume": 2642275.0}, {"date": "2025-07-18", "close": 75.55, "volume": 1427781.0}, {"date": "2025-07-21", "close": 75.15, "volume": 1283441.0}, {"date": "2025-07-22", "close": 74.37, "volume": 1295578.0}, {"date": "2025-07-23", "close": 74.38, "volume": 1686073.0}, {"date": "2025-07-24", "close": 74.0, "volume": 1959566.0}, {"date": "2025-07-25", "close": 74.69, "volume": 1920283.0}, {"date": "2025-07-28", "close": 74.28, "volume": 1907813.0}, {"date": "2025-07-29", "close": 75.55, "volume": 2180567.0}, {"date": "2025-07-30", "close": 76.75, "volume": 2212627.0}, {"date": "2025-07-31", "close": 75.17, "volume": 1485875.0}, {"date": "2025-08-01", "close": 72.11, "volume": 2136813.0}, {"date": "2025-08-04", "close": 73.76, "volume": 1858801.0}, {"date": "2025-08-05", "close": 73.3, "volume": 2516772.0}, {"date": "2025-08-06", "close": 75.7, "volume": 1792195.0}, {"date": "2025-08-07", "close": 72.58, "volume": 3228575.0}, {"date": "2025-08-08", "close": 71.6, "volume": 1976200.0}, {"date": "2025-08-11", "close": 68.8, "volume": 3383421.0}, {"date": "2025-08-12", "close": 69.35, "volume": 2929525.0}, {"date": "2025-08-13", "close": 70.19, "volume": 2415038.0}, {"date": "2025-08-14", "close": 68.61, "volume": 1846960.0}, {"date": "2025-08-15", "close": 68.68, "volume": 2340915.0}, {"date": "2025-08-18", "close": 69.46, "volume": 1789662.0}, {"date": "2025-08-19", "close": 67.91, "volume": 2009403.0}, {"date": "2025-08-20", "close": 69.63, "volume": 4284794.0}, {"date": "2025-08-21", "close": 67.94, "volume": 2751827.0}, {"date": "2025-08-22", "close": 68.79, "volume": 2798601.0}, {"date": "2025-08-25", "close": 67.98, "volume": 2249423.0}, {"date": "2025-08-26", "close": 68.1, "volume": 3361971.0}, {"date": "2025-08-27", "close": 69.6, "volume": 7176962.0}, {"date": "2025-08-28", "close": 66.06, "volume": 10909470.0}, {"date": "2025-08-29", "close": 67.21, "volume": 4668633.0}, {"date": "2025-09-02", "close": 67.12, "volume": 3979170.0}, {"date": "2025-09-03", "close": 67.9, "volume": 2979701.0}, {"date": "2025-09-04", "close": 68.67, "volume": 3276457.0}, {"date": "2025-09-05", "close": 69.92, "volume": 2859222.0}, {"date": "2025-09-08", "close": 74.98, "volume": 9011896.0}, {"date": "2025-09-09", "close": 75.75, "volume": 4050525.0}, {"date": "2025-09-10", "close": 77.15, "volume": 4802454.0}, {"date": "2025-09-11", "close": 81.12, "volume": 5669460.0}, {"date": "2025-09-12", "close": 79.23, "volume": 4849337.0}, {"date": "2025-09-15", "close": 78.21, "volume": 4296691.0}, {"date": "2025-09-16", "close": 77.7, "volume": 4826035.0}, {"date": "2025-09-17", "close": 77.66, "volume": 3380700.0}, {"date": "2025-09-18", "close": 78.16, "volume": 3963324.0}, {"date": "2025-09-19", "close": 77.09, "volume": 36193780.0}, {"date": "2025-09-22", "close": 75.38, "volume": 4869114.0}, {"date": "2025-09-23", "close": 76.09, "volume": 3275087.0}, {"date": "2025-09-24", "close": 74.76, "volume": 2492618.0}, {"date": "2025-09-25", "close": 76.46, "volume": 2803372.0}, {"date": "2025-09-26", "close": 77.15, "volume": 2240805.0}, {"date": "2025-09-29", "close": 76.91, "volume": 2444805.0}, {"date": "2025-09-30", "close": 74.39, "volume": 3825759.0}, {"date": "2025-10-01", "close": 75.53, "volume": 3369259.0}, {"date": "2025-10-02", "close": 76.92, "volume": 3126454.0}, {"date": "2025-10-03", "close": 76.22, "volume": 2173129.0}, {"date": "2025-10-06", "close": 74.36, "volume": 2674819.0}, {"date": "2025-10-07", "close": 69.94, "volume": 4989118.0}, {"date": "2025-10-08", "close": 71.15, "volume": 4659211.0}, {"date": "2025-10-09", "close": 68.77, "volume": 4800024.0}, {"date": "2025-10-10", "close": 68.34, "volume": 3311632.0}, {"date": "2025-10-13", "close": 68.9, "volume": 2438653.0}, {"date": "2025-10-14", "close": 67.94, "volume": 2534983.0}, {"date": "2025-10-15", "close": 67.9, "volume": 2339601.0}, {"date": "2025-10-16", "close": 66.74, "volume": 2743792.0}, {"date": "2025-10-17", "close": 67.66, "volume": 1608756.0}, {"date": "2025-10-20", "close": 68.25, "volume": 1482912.0}, {"date": "2025-10-21", "close": 69.09, "volume": 1462535.0}, {"date": "2025-10-22", "close": 68.8, "volume": 1570126.0}, {"date": "2025-10-23", "close": 69.73, "volume": 1289516.0}, {"date": "2025-10-24", "close": 70.02, "volume": 1419133.0}, {"date": "2025-10-27", "close": 69.55, "volume": 1494083.0}, {"date": "2025-10-28", "close": 69.07, "volume": 1185117.0}, {"date": "2025-10-29", "close": 68.14, "volume": 2146770.0}, {"date": "2025-10-30", "close": 69.08, "volume": 1502266.0}, {"date": "2025-10-31", "close": 71.24, "volume": 2715870.0}, {"date": "2025-11-03", "close": 71.16, "volume": 1968684.0}, {"date": "2025-11-04", "close": 70.07, "volume": 1447881.0}, {"date": "2025-11-05", "close": 69.71, "volume": 1380917.0}, {"date": "2025-11-06", "close": 68.8, "volume": 1388586.0}, {"date": "2025-11-07", "close": 69.62, "volume": 1360412.0}, {"date": "2025-11-10", "close": 72.4, "volume": 2375370.0}, {"date": "2025-11-11", "close": 68.55, "volume": 3696570.0}, {"date": "2025-11-12", "close": 67.71, "volume": 2606347.0}, {"date": "2025-11-13", "close": 66.46, "volume": 1985631.0}, {"date": "2025-11-14", "close": 65.91, "volume": 2264068.0}, {"date": "2025-11-17", "close": 64.6, "volume": 1922318.0}, {"date": "2025-11-18", "close": 64.01, "volume": 2347323.0}, {"date": "2025-11-19", "close": 60.39, "volume": 5187458.0}, {"date": "2025-11-20", "close": 58.59, "volume": 3300344.0}, {"date": "2025-11-21", "close": 57.62, "volume": 3326161.0}, {"date": "2025-11-24", "close": 58.32, "volume": 5141142.0}, {"date": "2025-11-25", "close": 58.77, "volume": 8961024.0}, {"date": "2025-11-26", "close": 48.34, "volume": 25968500.0}, {"date": "2025-11-28", "close": 47.8, "volume": 5027833.0}, {"date": "2025-12-01", "close": 47.19, "volume": 6569652.0}, {"date": "2025-12-02", "close": 46.57, "volume": 5403736.0}, {"date": "2025-12-03", "close": 47.45, "volume": 3578365.0}, {"date": "2025-12-04", "close": 47.11, "volume": 4175174.0}, {"date": "2025-12-05", "close": 47.32, "volume": 4902944.0}, {"date": "2025-12-08", "close": 47.39, "volume": 3770603.0}, {"date": "2025-12-09", "close": 47.23, "volume": 3728861.0}, {"date": "2025-12-10", "close": 47.89, "volume": 4470924.0}, {"date": "2025-12-11", "close": 47.4, "volume": 2889532.0}, {"date": "2025-12-12", "close": 47.58, "volume": 3813885.0}, {"date": "2025-12-15", "close": 47.76, "volume": 6663671.0}, {"date": "2025-12-16", "close": 48.27, "volume": 4452284.0}, {"date": "2025-12-17", "close": 50.2, "volume": 9142630.0}, {"date": "2025-12-18", "close": 50.69, "volume": 5513969.0}, {"date": "2025-12-19", "close": 52.3, "volume": 12110490.0}, {"date": "2025-12-22", "close": 52.94, "volume": 4404664.0}, {"date": "2025-12-23", "close": 52.23, "volume": 3544533.0}, {"date": "2025-12-24", "close": 52.0, "volume": 1507307.0}, {"date": "2025-12-26", "close": 52.84, "volume": 1979987.0}, {"date": "2025-12-29", "close": 52.35, "volume": 3154607.0}, {"date": "2025-12-30", "close": 51.96, "volume": 2595229.0}, {"date": "2025-12-31", "close": 51.69, "volume": 2869402.0}, {"date": "2026-01-02", "close": 50.6, "volume": 4045922.0}, {"date": "2026-01-05", "close": 50.56, "volume": 3701051.0}, {"date": "2026-01-06", "close": 52.07, "volume": 2745003.0}, {"date": "2026-01-07", "close": 53.26, "volume": 3156805.0}, {"date": "2026-01-08", "close": 53.11, "volume": 3608666.0}, {"date": "2026-01-09", "close": 53.51, "volume": 2163275.0}, {"date": "2026-01-12", "close": 53.25, "volume": 3034550.0}, {"date": "2026-01-13", "close": 52.61, "volume": 3170485.0}, {"date": "2026-01-14", "close": 51.44, "volume": 3632996.0}, {"date": "2026-01-15", "close": 48.67, "volume": 5643080.0}, {"date": "2026-01-16", "close": 45.74, "volume": 6017006.0}, {"date": "2026-01-20", "close": 43.21, "volume": 9054911.0}, {"date": "2026-01-21", "close": 41.57, "volume": 5506193.0}, {"date": "2026-01-22", "close": 42.98, "volume": 3858663.0}, {"date": "2026-01-23", "close": 42.81, "volume": 4663515.0}, {"date": "2026-01-26", "close": 43.37, "volume": 4476330.0}, {"date": "2026-01-27", "close": 41.24, "volume": 3184590.0}, {"date": "2026-01-28", "close": 41.78, "volume": 3832177.0}, {"date": "2026-01-29", "close": 39.46, "volume": 4645733.0}, {"date": "2026-01-30", "close": 39.33, "volume": 3867258.0}, {"date": "2026-02-02", "close": 40.1, "volume": 3404608.0}, {"date": "2026-02-03", "close": 36.86, "volume": 5646459.0}, {"date": "2026-02-04", "close": 39.15, "volume": 8760404.0}, {"date": "2026-02-05", "close": 38.39, "volume": 7607365.0}, {"date": "2026-02-06", "close": 40.26, "volume": 5032617.0}, {"date": "2026-02-09", "close": 41.59, "volume": 3745302.0}, {"date": "2026-02-10", "close": 41.88, "volume": 4760120.0}, {"date": "2026-02-11", "close": 41.43, "volume": 3787250.0}, {"date": "2026-02-12", "close": 41.13, "volume": 6076314.0}, {"date": "2026-02-13", "close": 41.76, "volume": 2661992.0}, {"date": "2026-02-17", "close": 40.95, "volume": 3407927.0}, {"date": "2026-02-18", "close": 41.22, "volume": 2747713.0}, {"date": "2026-02-19", "close": 41.32, "volume": 2344323.0}, {"date": "2026-02-20", "close": 39.84, "volume": 3793190.0}, {"date": "2026-02-23", "close": 37.38, "volume": 3540978.0}, {"date": "2026-02-24", "close": 37.86, "volume": 3856621.0}, {"date": "2026-02-25", "close": 38.44, "volume": 9607150.0}, {"date": "2026-02-26", "close": 39.97, "volume": 18125970.0}, {"date": "2026-02-27", "close": 38.28, "volume": 23487760.0}, {"date": "2026-03-02", "close": 40.29, "volume": 6624102.0}, {"date": "2026-03-03", "close": 40.7, "volume": 7630833.0}, {"date": "2026-03-04", "close": 40.32, "volume": 3513411.0}, {"date": "2026-03-05", "close": 40.39, "volume": 5906470.0}, {"date": "2026-03-06", "close": 39.83, "volume": 5698562.0}, {"date": "2026-03-09", "close": 39.73, "volume": 4532419.0}, {"date": "2026-03-10", "close": 38.63, "volume": 5711750.0}, {"date": "2026-03-11", "close": 38.24, "volume": 2918076.0}, {"date": "2026-03-12", "close": 39.13, "volume": 3770576.0}, {"date": "2026-03-13", "close": 39.29, "volume": 2469509.0}, {"date": "2026-03-16", "close": 40.57, "volume": 3327321.0}, {"date": "2026-03-17", "close": 41.7, "volume": 4807301.0}, {"date": "2026-03-18", "close": 41.47, "volume": 3210030.0}, {"date": "2026-03-19", "close": 41.03, "volume": 2998071.0}, {"date": "2026-03-20", "close": 39.48, "volume": 6003101.0}, {"date": "2026-03-23", "close": 40.39, "volume": 3339301.0}, {"date": "2026-03-24", "close": 39.31, "volume": 3713885.0}, {"date": "2026-03-25", "close": 38.99, "volume": 2750210.0}, {"date": "2026-03-26", "close": 39.45, "volume": 2244672.0}, {"date": "2026-03-27", "close": 37.61, "volume": 2742203.0}, {"date": "2026-03-30", "close": 37.93, "volume": 2325384.0}, {"date": "2026-03-31", "close": 38.01, "volume": 3458252.0}, {"date": "2026-04-01", "close": 38.04, "volume": 3196497.0}, {"date": "2026-04-02", "close": 41.1, "volume": 3288128.0}, {"date": "2026-04-06", "close": 39.52, "volume": 3767054.0}, {"date": "2026-04-07", "close": 39.5, "volume": 2994895.0}, {"date": "2026-04-08", "close": 39.41, "volume": 5716904.0}, {"date": "2026-04-09", "close": 36.94, "volume": 4047975.0}, {"date": "2026-04-10", "close": 34.41, "volume": 5372570.0}, {"date": "2026-04-13", "close": 37.3, "volume": 3864703.0}, {"date": "2026-04-14", "close": 36.83, "volume": 2912103.0}, {"date": "2026-04-15", "close": 38.26, "volume": 3336193.0}, {"date": "2026-04-16", "close": 39.54, "volume": 2647597.0}, {"date": "2026-04-17", "close": 40.05, "volume": 2401384.0}, {"date": "2026-04-20", "close": 40.59, "volume": 2241609.0}, {"date": "2026-04-21", "close": 41.07, "volume": 2625062.0}, {"date": "2026-04-22", "close": 41.46, "volume": 2056639.0}, {"date": "2026-04-23", "close": 39.15, "volume": 2517909.0}, {"date": "2026-04-24", "close": 40.56, "volume": 3651471.0}, {"date": "2026-04-27", "close": 40.76, "volume": 2618170.0}, {"date": "2026-04-28", "close": 41.3, "volume": 3737571.0}, {"date": "2026-04-29", "close": 42.0, "volume": 2596642.0}, {"date": "2026-04-30", "close": 40.89, "volume": 3086274.0}, {"date": "2026-05-01", "close": 42.6, "volume": 2531000.0}, {"date": "2026-05-04", "close": 43.73, "volume": 4235804.0}, {"date": "2026-05-05", "close": 43.43, "volume": 3418840.0}, {"date": "2026-05-06", "close": 43.13, "volume": 2211006.0}, {"date": "2026-05-07", "close": 45.93, "volume": 4049419.0}, {"date": "2026-05-08", "close": 46.0, "volume": 3323611.0}, {"date": "2026-05-11", "close": 45.16, "volume": 3339208.0}, {"date": "2026-05-12", "close": 44.4, "volume": 3093110.0}, {"date": "2026-05-13", "close": 44.5, "volume": 3260964.0}, {"date": "2026-05-14", "close": 45.54, "volume": 3018408.0}, {"date": "2026-05-15", "close": 46.34, "volume": 2266526.0}, {"date": "2026-05-18", "close": 47.45, "volume": 4642984.0}, {"date": "2026-05-19", "close": 48.27, "volume": 5575827.0}, {"date": "2026-05-20", "close": 45.03, "volume": 5695687.0}, {"date": "2026-05-21", "close": 44.69, "volume": 5402447.0}, {"date": "2026-05-22", "close": 47.12, "volume": 5829565.0}, {"date": "2026-05-26", "close": 46.55, "volume": 4369223.0}, {"date": "2026-05-27", "close": 46.57, "volume": 6708840.0}, {"date": "2026-05-28", "close": 48.81, "volume": 9104584.0}, {"date": "2026-05-29", "close": 52.07, "volume": 7314123.0}, {"date": "2026-06-01", "close": 55.87, "volume": 5686786.0}, {"date": "2026-06-02", "close": 55.49, "volume": 4964792.0}, {"date": "2026-06-03", "close": 53.04, "volume": 4122373.0}, {"date": "2026-06-04", "close": 54.97, "volume": 4695596.0}, {"date": "2026-06-05", "close": 53.64, "volume": 3783048.0}, {"date": "2026-06-08", "close": 51.85, "volume": 3349882.0}, {"date": "2026-06-09", "close": 50.74, "volume": 4509659.0}, {"date": "2026-06-10", "close": 49.66, "volume": 3719167.0}, {"date": "2026-06-11", "close": 49.21, "volume": 2596786.0}, {"date": "2026-06-12", "close": 49.31, "volume": 2193036.0}, {"date": "2026-06-15", "close": 49.4, "volume": 2251347.0}, {"date": "2026-06-16", "close": 48.32, "volume": 3672155.0}, {"date": "2026-06-17", "close": 46.47, "volume": 4190562.0}, {"date": "2026-06-18", "close": 46.9, "volume": 5988770.0}, {"date": "2026-06-22", "close": 46.61, "volume": 4283149.0}, {"date": "2026-06-23", "close": 47.89, "volume": 3302676.0}, {"date": "2026-06-24", "close": 47.5, "volume": 2865758.0}, {"date": "2026-06-25", "close": 46.94, "volume": 2805055.0}, {"date": "2026-06-26", "close": 49.72, "volume": 7524572.0}, {"date": "2026-06-29", "close": 51.06, "volume": 5081542.0}, {"date": "2026-06-30", "close": 50.96, "volume": 4911902.0}, {"date": "2026-07-01", "close": 51.2, "volume": 4476428.0}, {"date": "2026-07-02", "close": 51.28, "volume": 3312623.0}, {"date": "2026-07-06", "close": 52.42, "volume": 4567426.0}, {"date": "2026-07-07", "close": 53.76, "volume": 5249827.0}, {"date": "2026-07-08", "close": 53.93, "volume": 4412464.0}, {"date": "2026-07-09", "close": 55.53, "volume": 3302301.0}, {"date": "2026-07-10", "close": 54.79, "volume": 6403876.0}, {"date": "2026-07-13", "close": 55.22, "volume": 1940357.0}, {"date": "2026-07-14", "close": 55.47, "volume": 2056448.0}, {"date": "2026-07-15", "close": 54.59, "volume": 1876766.0}, {"date": "2026-07-16", "close": 55.85, "volume": 3393214.0}, {"date": "2026-07-17", "close": 55.08, "volume": 2006268.0}, {"date": "2026-07-20", "close": 55.11, "volume": 2502629.0}, {"date": "2026-07-21", "close": 54.19, "volume": 2247451.0}, {"date": "2026-07-22", "close": 53.36, "volume": 2483733.0}, {"date": "2026-07-23", "close": 52.63, "volume": 2451049.0}, {"date": "2026-07-24", "close": 55.04, "volume": 3055450.0}, {"date": "2026-07-27", "close": 56.85, "volume": 2451527.0}, {"date": "2026-07-28", "close": 59.05, "volume": 3060653.0}, {"date": "2026-07-29", "close": 59.57, "volume": 2717577.0}, {"date": "2026-07-30", "close": 59.26, "volume": 2427903.0}, {"date": "2026-07-31", "close": 59.01, "volume": 2635805.0}, {"date": "2026-08-03", "close": 61.06, "volume": 1991748.0}, {"date": "2026-08-04", "close": 61.5, "volume": 3106326.0}, {"date": "2026-08-05", "close": 60.96, "volume": 2842223.0}, {"date": "2026-08-06", "close": 60.12, "volume": 2507936.0}, {"date": "2026-08-07", "close": 62.67, "volume": 2115944.0}], "refreshing": true}