{"ticker": "ON", "overview": {"cik": "1097864", "ticker": "ON", "name": "ON SEMICONDUCTOR CORP", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001097864-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001140361-26-030989", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006426", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0001140361-26-026823", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026590", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026589", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026586", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026582", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026579", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026576", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026551", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026548", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001140361-26-026416", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001140361-26-026398", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001140361-26-026395", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005874", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001965301-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001225208-26-005606", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001225208-26-005553", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005454", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005453", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005452", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005451", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005450", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005448", "price_sensitive": false}]}, "description": "ON SEMICONDUCTOR CORP trades as ON on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 15 insider filings for the company. The most recent filing on record is dated 28 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ON", "has_prices": true, "as_of": "2026-08-07", "last": 81.17, "prev_close": 78.33, "change": 2.8400000000000034, "change_pct": 0.036256861994127455, "session_volume": 9839495.0, "vwap_5": 79.57484611410648, "vwap_20": 84.6222193944264, "vwap_60": 103.3151264005837, "vwap_250": 74.69084071680585, "high_52w": 133.93, "low_52w": 44.9, "avg_volume_20": 10485453.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T30", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "t Trust > Bank of America\nON Semiconductor Corporation -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in ON ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "13DG-0002100119-26-000953", "src": "13DG", "ticker": "ON", "cik": "1097864", "company": "ON SEMICONDUCTOR CORP", "company_raw": "ON SEMICONDUCTOR CORP", "who": "ON Semiconductor Corp", "who_key": "ON SEMICONDUCTOR CORP", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ON SEMICONDUCTOR CORP takes a 7.5% passive stake in ON", "source_url": "https://www.sec.gov/Archives/edgar/data/1097864/0002100119-26-000953-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000572", "src": "13DG", "ticker": "ON", "cik": "1097864", "company": "ON SEMICONDUCTOR CORP", "company_raw": "ON SEMICONDUCTOR CORP", "who": "ON Semiconductor Corp", "who_key": "ON SEMICONDUCTOR CORP", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ON SEMICONDUCTOR CORP crosses 5% of ON (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1097864/0002100121-26-000572-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001925", "src": "13DG", "ticker": "ON", "cik": "1097864", "company": "ON SEMICONDUCTOR CORP", "company_raw": "ON SEMICONDUCTOR CORP", "who": "ON Semiconductor Corp", "who_key": "ON SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ON SEMICONDUCTOR CORP adjusts its stake in ON (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1097864/0000102909-26-001925-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20030296-T87", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "Lynch Long Term Growth\nJT ON Semiconductor Corporation -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836084}, {"id": "HOUSE-2025-20029034-T68", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "Morgan Brokerage Account\nON Semiconductor Corporation -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886484}, {"id": "HOUSE-2025-20027936-T26", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "okerage Account (3935)\nJT ON Semiconductor Corporation -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson buys ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905204}, {"id": "HOUSE-2025-20027923-T6", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "rgan Brokerage Account #2\nON Semiconductor Corporation -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027923.pdf", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906644}, {"id": "HOUSE-2024-20024461-T26", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "Select UMA Account # 1\nJT ON Semiconductor Corporation -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf", "trade_date": "2024-01-25", "timestamp": "2024-01-25", "mins": 1458164}, {"id": "HOUSE-2024-20024461-T25", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "Select UMA Account # 1\nJT ON Semiconductor Corporation -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf", "trade_date": "2024-01-11", "timestamp": "2024-01-11", "mins": 1478324}, {"id": "HOUSE-2024-20024248-T29", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT ON Semiconductor Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522964}, {"id": "HOUSE-2023-20023973-T34", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT ON Semiconductor Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-27", "timestamp": "2023-10-27", "mins": 1587764}, {"id": "HOUSE-2023-20023973-T35", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT ON Semiconductor Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up ON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603604}, {"id": "SENATE-3e8e22b431a140158a2d2131d45f68ff-1", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "ON Semiconductor Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells ON ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e8e22b4-31a1-4015-8a2d-2131d45f68ff/", "trade_date": "2018-09-28", "timestamp": "2018-09-28", "mins": 4258964}, {"id": "SENATE-323d6a47cb2a4ff48b0b774a6312a1fa-12", "src": "CONGRESS", "ticker": "ON", "cik": "", "company": "ON SEMICONDUCTOR CORP", "company_raw": "ON Semiconductor Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up ON ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/323d6a47-cb2a-4ff4-8b0b-774a6312a1fa/", "trade_date": "2018-06-13", "timestamp": "2018-06-13", "mins": 4413044}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000953", "src": "13DG", "ticker": "ON", "cik": "1097864", "company": "ON SEMICONDUCTOR CORP", "company_raw": "ON SEMICONDUCTOR CORP", "who": "ON Semiconductor Corp", "who_key": "ON SEMICONDUCTOR CORP", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ON SEMICONDUCTOR CORP takes a 7.5% passive stake in ON", "source_url": "https://www.sec.gov/Archives/edgar/data/1097864/0002100119-26-000953-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000572", "src": "13DG", "ticker": "ON", "cik": "1097864", "company": "ON SEMICONDUCTOR CORP", "company_raw": "ON SEMICONDUCTOR CORP", "who": "ON Semiconductor Corp", "who_key": "ON SEMICONDUCTOR CORP", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ON SEMICONDUCTOR CORP crosses 5% of ON (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1097864/0002100121-26-000572-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001925", "src": "13DG", "ticker": "ON", "cik": "1097864", "company": "ON SEMICONDUCTOR CORP", "company_raw": "ON SEMICONDUCTOR CORP", "who": "ON Semiconductor Corp", "who_key": "ON SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ON SEMICONDUCTOR CORP adjusts its stake in ON (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1097864/0000102909-26-001925-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "ON Semiconductor Corporation - Common Stock", "new_value": "ON SEMICONDUCTOR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001097864", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001097864", "applied": 1, "detected_at": "2026-10-26T18:52:21.316462"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-09-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e8e22b4-31a1-4015-8a2d-2131d45f68ff/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/323d6a47-cb2a-4ff4-8b0b-774a6312a1fa/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-09-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e8e22b4-31a1-4015-8a2d-2131d45f68ff/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027923.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [{"date": "2026-09-28", "net": 15001.0}], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001097864-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001140361-26-030989", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006426", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0001140361-26-026823", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026590", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026589", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026586", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026582", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026579", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026576", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026551", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "Form 425", "accession": "0001140361-26-026548", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001140361-26-026416", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001140361-26-026398", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001140361-26-026395", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005874", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001965301-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001225208-26-005606", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001225208-26-005553", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005454", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005453", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005452", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005451", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005450", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005448", "price_sensitive": false}], "performance": {"ticker": "ON", "has_prices": true, "summary": {"n": 5, "avg": 0.5554876259037405, "win_rate": 0.6, "best": 2.208300395256917, "worst": -0.11473443123568543, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-09-28", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 50.06, "return": 0.621454254894127}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 74.43, "return": 0.09055488378342058}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-27", "score": 0.0, "ref_price": 83.52, "return": -0.02813697318007656}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 91.69, "return": -0.11473443123568543}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-13", "score": 0.0, "ref_price": 25.3, "return": 2.208300395256917}]}, "price_series": [{"date": "2016-08-08", "close": 10.11, "volume": 8989077.0}, {"date": "2016-08-09", "close": 10.33, "volume": 8332754.0}, {"date": "2016-08-10", "close": 10.3, "volume": 5632811.0}, {"date": "2016-08-11", "close": 10.27, "volume": 5835877.0}, {"date": "2016-08-12", "close": 10.1, "volume": 2716291.0}, {"date": "2016-08-15", "close": 10.38, "volume": 4236106.0}, {"date": "2016-08-16", "close": 10.22, "volume": 2615661.0}, {"date": "2016-08-17", "close": 10.3, "volume": 2684788.0}, {"date": "2016-08-18", "close": 10.23, "volume": 2664584.0}, {"date": "2016-08-19", "close": 10.24, "volume": 3474372.0}, {"date": "2016-08-22", "close": 10.36, "volume": 3038783.0}, {"date": "2016-08-23", "close": 10.61, "volume": 4319301.0}, {"date": "2016-08-24", "close": 10.71, "volume": 5566207.0}, {"date": "2016-08-25", "close": 11.01, "volume": 8912523.0}, {"date": "2016-08-26", "close": 11.03, "volume": 12254900.0}, {"date": "2016-08-29", "close": 10.98, "volume": 4045582.0}, {"date": "2016-08-30", "close": 10.89, "volume": 5040828.0}, {"date": "2016-08-31", "close": 10.8, "volume": 3725154.0}, {"date": "2016-09-01", "close": 10.99, "volume": 2670701.0}, {"date": "2016-09-02", "close": 11.03, "volume": 2819674.0}, {"date": "2016-09-06", "close": 10.88, "volume": 2077513.0}, {"date": "2016-09-07", "close": 10.92, "volume": 3886791.0}, {"date": "2016-09-08", "close": 10.74, "volume": 4156777.0}, {"date": "2016-09-09", "close": 10.26, "volume": 5178418.0}, {"date": "2016-09-12", "close": 10.44, "volume": 4646971.0}, {"date": "2016-09-13", "close": 10.24, "volume": 4756485.0}, {"date": "2016-09-14", "close": 10.39, "volume": 4059543.0}, {"date": "2016-09-15", "close": 10.78, "volume": 4614372.0}, {"date": "2016-09-16", "close": 11.31, "volume": 15007490.0}, {"date": "2016-09-19", "close": 11.52, "volume": 10953300.0}, {"date": "2016-09-20", "close": 11.58, "volume": 9069871.0}, {"date": "2016-09-21", "close": 11.78, "volume": 4021229.0}, {"date": "2016-09-22", "close": 12.04, "volume": 11686550.0}, {"date": "2016-09-23", "close": 11.71, "volume": 7093163.0}, {"date": "2016-09-26", "close": 11.61, "volume": 4245247.0}, {"date": "2016-09-27", "close": 11.79, "volume": 4701430.0}, {"date": "2016-09-28", "close": 11.93, "volume": 3393032.0}, {"date": "2016-09-29", "close": 12.1, "volume": 6707386.0}, {"date": "2016-09-30", "close": 12.32, "volume": 6265280.0}, {"date": "2016-10-03", "close": 12.22, "volume": 6395860.0}, {"date": "2016-10-04", "close": 12.18, "volume": 4740045.0}, {"date": "2016-10-05", "close": 12.4, "volume": 4563433.0}, {"date": "2016-10-06", "close": 12.43, "volume": 6259148.0}, {"date": "2016-10-07", "close": 12.28, "volume": 3271622.0}, {"date": "2016-10-10", "close": 12.13, "volume": 3288070.0}, {"date": "2016-10-11", "close": 11.79, "volume": 6497671.0}, {"date": "2016-10-12", "close": 11.65, "volume": 3973438.0}, {"date": "2016-10-13", "close": 11.57, "volume": 5066051.0}, {"date": "2016-10-14", "close": 11.59, "volume": 3046354.0}, {"date": "2016-10-17", "close": 11.51, "volume": 2194531.0}, {"date": "2016-10-18", "close": 11.67, "volume": 4478982.0}, {"date": "2016-10-19", "close": 11.72, "volume": 2643222.0}, {"date": "2016-10-20", "close": 11.81, "volume": 2507444.0}, {"date": "2016-10-21", "close": 11.82, "volume": 2206292.0}, {"date": "2016-10-24", "close": 12.09, "volume": 2331425.0}, {"date": "2016-10-25", "close": 11.91, "volume": 3397830.0}, {"date": "2016-10-26", "close": 11.71, "volume": 4772384.0}, {"date": "2016-10-27", "close": 11.64, "volume": 3953977.0}, {"date": "2016-10-28", "close": 11.53, "volume": 5542435.0}, {"date": "2016-10-31", "close": 11.67, "volume": 2207350.0}, {"date": "2016-11-01", "close": 11.69, "volume": 2670938.0}, {"date": "2016-11-02", "close": 11.48, "volume": 7043949.0}, {"date": "2016-11-03", "close": 11.51, "volume": 2489086.0}, {"date": "2016-11-04", "close": 11.57, "volume": 4570997.0}, {"date": "2016-11-07", "close": 11.46, "volume": 11853250.0}, {"date": "2016-11-08", "close": 11.18, "volume": 8650434.0}, {"date": "2016-11-09", "close": 11.22, "volume": 4938904.0}, {"date": "2016-11-10", "close": 10.95, "volume": 7848092.0}, {"date": "2016-11-11", "close": 11.22, "volume": 5486259.0}, {"date": "2016-11-14", "close": 11.4, "volume": 5257345.0}, {"date": "2016-11-15", "close": 11.53, "volume": 4348576.0}, {"date": "2016-11-16", "close": 11.45, "volume": 5147297.0}, {"date": "2016-11-17", "close": 11.48, "volume": 3984328.0}, {"date": "2016-11-18", "close": 11.17, "volume": 6995195.0}, {"date": "2016-11-21", "close": 11.47, "volume": 6285491.0}, {"date": "2016-11-22", "close": 11.88, "volume": 9800326.0}, {"date": "2016-11-23", "close": 12.44, "volume": 11628880.0}, {"date": "2016-11-25", "close": 12.43, "volume": 2024998.0}, {"date": "2016-11-28", "close": 12.12, "volume": 7913324.0}, {"date": "2016-11-29", "close": 11.91, "volume": 3946047.0}, {"date": "2016-11-30", "close": 11.78, "volume": 5982891.0}, {"date": "2016-12-01", "close": 10.97, "volume": 11304890.0}, {"date": "2016-12-02", "close": 11.12, "volume": 5501811.0}, {"date": "2016-12-05", "close": 11.23, "volume": 4723028.0}, {"date": "2016-12-06", "close": 11.36, "volume": 3641590.0}, {"date": "2016-12-07", "close": 11.82, "volume": 16055680.0}, {"date": "2016-12-08", "close": 11.91, "volume": 6953955.0}, {"date": "2016-12-09", "close": 12.22, "volume": 12070640.0}, {"date": "2016-12-12", "close": 11.96, "volume": 10668920.0}, {"date": "2016-12-13", "close": 12.41, "volume": 14634420.0}, {"date": "2016-12-14", "close": 12.48, "volume": 10732650.0}, {"date": "2016-12-15", "close": 13.03, "volume": 31142930.0}, {"date": "2016-12-16", "close": 12.84, "volume": 10076790.0}, {"date": "2016-12-19", "close": 12.82, "volume": 3387010.0}, {"date": "2016-12-20", "close": 12.81, "volume": 3745841.0}, {"date": "2016-12-21", "close": 12.69, "volume": 5066770.0}, {"date": "2016-12-22", "close": 12.73, "volume": 4667944.0}, {"date": "2016-12-23", "close": 12.97, "volume": 4130704.0}, {"date": "2016-12-27", "close": 13.13, "volume": 4798092.0}, {"date": "2016-12-28", "close": 13.07, "volume": 5671898.0}, {"date": "2016-12-29", "close": 12.97, "volume": 5476077.0}, {"date": "2016-12-30", "close": 12.76, "volume": 5866331.0}, {"date": "2017-01-03", "close": 12.69, "volume": 10438470.0}, {"date": "2017-01-04", "close": 13.0, "volume": 9216797.0}, {"date": "2017-01-05", "close": 12.85, "volume": 7193409.0}, {"date": "2017-01-06", "close": 13.01, "volume": 5747162.0}, {"date": "2017-01-09", "close": 13.34, "volume": 7460804.0}, {"date": "2017-01-10", "close": 13.45, "volume": 4244703.0}, {"date": "2017-01-11", "close": 13.51, "volume": 6130419.0}, {"date": "2017-01-12", "close": 13.43, "volume": 5056954.0}, {"date": "2017-01-13", "close": 13.47, "volume": 6286991.0}, {"date": "2017-01-17", "close": 13.18, "volume": 4952348.0}, {"date": "2017-01-18", "close": 13.26, "volume": 6045833.0}, {"date": "2017-01-19", "close": 13.11, "volume": 8526676.0}, {"date": "2017-01-20", "close": 13.4, "volume": 6418863.0}, {"date": "2017-01-23", "close": 13.5, "volume": 5861854.0}, {"date": "2017-01-24", "close": 13.62, "volume": 4785842.0}, {"date": "2017-01-25", "close": 13.9, "volume": 5674444.0}, {"date": "2017-01-26", "close": 13.86, "volume": 4378503.0}, {"date": "2017-01-27", "close": 13.88, "volume": 2322016.0}, {"date": "2017-01-30", "close": 13.75, "volume": 4812892.0}, {"date": "2017-01-31", "close": 13.32, "volume": 8658476.0}, {"date": "2017-02-01", "close": 13.7, "volume": 6335613.0}, {"date": "2017-02-02", "close": 13.69, "volume": 2770747.0}, {"date": "2017-02-03", "close": 13.94, "volume": 4404351.0}, {"date": "2017-02-06", "close": 13.87, "volume": 2600151.0}, {"date": "2017-02-07", "close": 13.96, "volume": 3611222.0}, {"date": "2017-02-08", "close": 14.01, "volume": 5614026.0}, {"date": "2017-02-09", "close": 13.96, "volume": 3073887.0}, {"date": "2017-02-10", "close": 14.14, "volume": 7156337.0}, {"date": "2017-02-13", "close": 14.94, "volume": 21425130.0}, {"date": "2017-02-14", "close": 15.31, "volume": 16199920.0}, {"date": "2017-02-15", "close": 15.625, "volume": 6107047.0}, {"date": "2017-02-16", "close": 15.53, "volume": 5226377.0}, {"date": "2017-02-17", "close": 15.6, "volume": 4135542.0}, {"date": "2017-02-21", "close": 15.98, "volume": 5476306.0}, {"date": "2017-02-22", "close": 16.0, "volume": 6447900.0}, {"date": "2017-02-23", "close": 15.62, "volume": 6867339.0}, {"date": "2017-02-24", "close": 15.33, "volume": 8551178.0}, {"date": "2017-02-27", "close": 15.53, "volume": 6502396.0}, {"date": "2017-02-28", "close": 15.13, "volume": 4946040.0}, {"date": "2017-03-01", "close": 15.33, "volume": 5924748.0}, {"date": "2017-03-02", "close": 15.16, "volume": 5679319.0}, {"date": "2017-03-03", "close": 15.21, "volume": 5733666.0}, {"date": "2017-03-06", "close": 15.26, "volume": 4411016.0}, {"date": "2017-03-07", "close": 15.29, "volume": 4007770.0}, {"date": "2017-03-08", "close": 15.03, "volume": 8205404.0}, {"date": "2017-03-09", "close": 15.2, "volume": 5110885.0}, {"date": "2017-03-10", "close": 15.22, "volume": 7350300.0}, {"date": "2017-03-13", "close": 15.31, "volume": 4393707.0}, {"date": "2017-03-14", "close": 15.35, "volume": 9088407.0}, {"date": "2017-03-15", "close": 15.22, "volume": 21704080.0}, {"date": "2017-03-16", "close": 15.24, "volume": 13976570.0}, {"date": "2017-03-17", "close": 15.25, "volume": 6749084.0}, {"date": "2017-03-20", "close": 15.25, "volume": 4967808.0}, {"date": "2017-03-21", "close": 14.66, "volume": 6287755.0}, {"date": "2017-03-22", "close": 14.91, "volume": 6334463.0}, {"date": "2017-03-23", "close": 14.96, "volume": 5103558.0}, {"date": "2017-03-24", "close": 15.18, "volume": 6157218.0}, {"date": "2017-03-27", "close": 15.01, "volume": 5189665.0}, {"date": "2017-03-28", "close": 15.29, "volume": 6055065.0}, {"date": "2017-03-29", "close": 15.18, "volume": 4204321.0}, {"date": "2017-03-30", "close": 15.42, "volume": 4643610.0}, {"date": "2017-03-31", "close": 15.49, "volume": 5702803.0}, {"date": "2017-04-03", "close": 15.07, "volume": 6102347.0}, {"date": "2017-04-04", "close": 14.9, "volume": 5744291.0}, {"date": "2017-04-05", "close": 14.79, "volume": 6903458.0}, {"date": "2017-04-06", "close": 15.08, "volume": 4320343.0}, {"date": "2017-04-07", "close": 15.15, "volume": 4940769.0}, {"date": "2017-04-10", "close": 15.1, "volume": 3059457.0}, {"date": "2017-04-11", "close": 14.6, "volume": 18483750.0}, {"date": "2017-04-12", "close": 14.24, "volume": 11362400.0}, {"date": "2017-04-13", "close": 14.11, "volume": 6974012.0}, {"date": "2017-04-17", "close": 14.28, "volume": 4825014.0}, {"date": "2017-04-18", "close": 14.45, "volume": 5998989.0}, {"date": "2017-04-19", "close": 14.5, "volume": 8170188.0}, {"date": "2017-04-20", "close": 14.83, "volume": 5160286.0}, {"date": "2017-04-21", "close": 14.19, "volume": 13796100.0}, {"date": "2017-04-24", "close": 14.65, "volume": 7249723.0}, {"date": "2017-04-25", "close": 14.52, "volume": 7210837.0}, {"date": "2017-04-26", "close": 14.42, "volume": 8344698.0}, {"date": "2017-04-27", "close": 14.66, "volume": 6066500.0}, {"date": "2017-04-28", "close": 14.18, "volume": 4844933.0}, {"date": "2017-05-01", "close": 14.35, "volume": 3868838.0}, {"date": "2017-05-02", "close": 13.95, "volume": 7991672.0}, {"date": "2017-05-03", "close": 13.9, "volume": 6014505.0}, {"date": "2017-05-04", "close": 14.07, "volume": 4102994.0}, {"date": "2017-05-05", "close": 14.42, "volume": 7349922.0}, {"date": "2017-05-08", "close": 14.43, "volume": 8503933.0}, {"date": "2017-05-09", "close": 15.01, "volume": 7139070.0}, {"date": "2017-05-10", "close": 14.79, "volume": 3987545.0}, {"date": "2017-05-11", "close": 14.88, "volume": 5909267.0}, {"date": "2017-05-12", "close": 14.82, "volume": 3608300.0}, {"date": "2017-05-15", "close": 15.32, "volume": 5935999.0}, {"date": "2017-05-16", "close": 15.94, "volume": 7967511.0}, {"date": "2017-05-17", "close": 15.06, "volume": 5867824.0}, {"date": "2017-05-18", "close": 15.18, "volume": 5720262.0}, {"date": "2017-05-19", "close": 15.42, "volume": 4645637.0}, {"date": "2017-05-22", "close": 15.57, "volume": 3656828.0}, {"date": "2017-05-23", "close": 15.29, "volume": 4960659.0}, {"date": "2017-05-24", "close": 15.5, "volume": 3714951.0}, {"date": "2017-05-25", "close": 15.5, "volume": 4263460.0}, {"date": "2017-05-26", "close": 15.49, "volume": 4448945.0}, {"date": "2017-05-30", "close": 15.59, "volume": 5772968.0}, {"date": "2017-05-31", "close": 15.48, "volume": 4501234.0}, {"date": "2017-06-01", "close": 15.58, "volume": 5071873.0}, {"date": "2017-06-02", "close": 15.86, "volume": 4336937.0}, {"date": "2017-06-05", "close": 16.11, "volume": 6394407.0}, {"date": "2017-06-06", "close": 16.09, "volume": 3895329.0}, {"date": "2017-06-07", "close": 16.25, "volume": 5507330.0}, {"date": "2017-06-08", "close": 16.65, "volume": 4960583.0}, {"date": "2017-06-09", "close": 16.1, "volume": 10950770.0}, {"date": "2017-06-12", "close": 15.73, "volume": 9762460.0}, {"date": "2017-06-13", "close": 15.97, "volume": 5849433.0}, {"date": "2017-06-14", "close": 15.67, "volume": 5129680.0}, {"date": "2017-06-15", "close": 15.43, "volume": 8219640.0}, {"date": "2017-06-16", "close": 15.38, "volume": 5226872.0}, {"date": "2017-06-19", "close": 15.65, "volume": 4018125.0}, {"date": "2017-06-20", "close": 15.08, "volume": 9345621.0}, {"date": "2017-06-21", "close": 15.1, "volume": 5230213.0}, {"date": "2017-06-22", "close": 14.96, "volume": 7206636.0}, {"date": "2017-06-23", "close": 15.07, "volume": 13695730.0}, {"date": "2017-06-26", "close": 14.97, "volume": 4478827.0}, {"date": "2017-06-27", "close": 14.37, "volume": 6001907.0}, {"date": "2017-06-28", "close": 14.65, "volume": 6750902.0}, {"date": "2017-06-29", "close": 14.22, "volume": 6518644.0}, {"date": "2017-06-30", "close": 14.04, "volume": 5280456.0}, {"date": "2017-07-03", "close": 13.8, "volume": 1492008.0}, {"date": "2017-07-05", "close": 14.05, "volume": 5478463.0}, {"date": "2017-07-06", "close": 14.07, "volume": 6227326.0}, {"date": "2017-07-07", "close": 14.3, "volume": 7070080.0}, {"date": "2017-07-10", "close": 14.45, "volume": 5225669.0}, {"date": "2017-07-11", "close": 14.46, "volume": 3269926.0}, {"date": "2017-07-12", "close": 14.93, "volume": 7869268.0}, {"date": "2017-07-13", "close": 14.9, "volume": 4427521.0}, {"date": "2017-07-14", "close": 15.08, "volume": 3480568.0}, {"date": "2017-07-17", "close": 15.01, "volume": 2937534.0}, {"date": "2017-07-18", "close": 15.35, "volume": 5621816.0}, {"date": "2017-07-19", "close": 15.66, "volume": 4464762.0}, {"date": "2017-07-20", "close": 15.72, "volume": 3580203.0}, {"date": "2017-07-21", "close": 15.2, "volume": 6906913.0}, {"date": "2017-07-24", "close": 15.13, "volume": 3635299.0}, {"date": "2017-07-25", "close": 15.08, "volume": 5671258.0}, {"date": "2017-07-26", "close": 15.64, "volume": 7786493.0}, {"date": "2017-07-27", "close": 15.24, "volume": 5780142.0}, {"date": "2017-07-28", "close": 15.08, "volume": 3338988.0}, {"date": "2017-07-31", "close": 14.95, "volume": 3029621.0}, {"date": "2017-08-01", "close": 15.05, "volume": 3754350.0}, {"date": "2017-08-02", "close": 14.8, "volume": 4637081.0}, {"date": "2017-08-03", "close": 14.91, "volume": 6447040.0}, {"date": "2017-08-04", "close": 15.1, "volume": 7377509.0}, {"date": "2017-08-07", "close": 16.33, "volume": 15219810.0}, {"date": "2017-08-08", "close": 16.44, "volume": 10592430.0}, {"date": "2017-08-09", "close": 16.36, "volume": 9036724.0}, {"date": "2017-08-10", "close": 15.57, "volume": 7634970.0}, {"date": "2017-08-11", "close": 15.94, "volume": 7609144.0}, {"date": "2017-08-14", "close": 16.45, "volume": 7865137.0}, {"date": "2017-08-15", "close": 16.45, "volume": 6002379.0}, {"date": "2017-08-16", "close": 16.5, "volume": 8788043.0}, {"date": "2017-08-17", "close": 15.99, "volume": 6797533.0}, {"date": "2017-08-18", "close": 15.94, "volume": 4132455.0}, {"date": "2017-08-21", "close": 15.75, "volume": 5815151.0}, {"date": "2017-08-22", "close": 16.04, "volume": 4264858.0}, {"date": "2017-08-23", "close": 16.3, "volume": 5297399.0}, {"date": "2017-08-24", "close": 16.33, "volume": 3694917.0}, {"date": "2017-08-25", "close": 16.03, "volume": 4264679.0}, {"date": "2017-08-28", "close": 16.14, "volume": 2762247.0}, {"date": "2017-08-29", "close": 16.18, "volume": 3877075.0}, {"date": "2017-08-30", "close": 17.06, "volume": 10110120.0}, {"date": "2017-08-31", "close": 17.08, "volume": 4921916.0}, {"date": "2017-09-01", "close": 17.25, "volume": 4499730.0}, {"date": "2017-09-05", "close": 16.8, "volume": 6443373.0}, {"date": "2017-09-06", "close": 16.56, "volume": 4206504.0}, {"date": "2017-09-07", "close": 16.75, "volume": 7454632.0}, {"date": "2017-09-08", "close": 16.6, "volume": 2920946.0}, {"date": "2017-09-11", "close": 17.12, "volume": 3726295.0}, {"date": "2017-09-12", "close": 16.99, "volume": 4017595.0}, {"date": "2017-09-13", "close": 16.82, "volume": 6598540.0}, {"date": "2017-09-14", "close": 16.9, "volume": 3726316.0}, {"date": "2017-09-15", "close": 17.38, "volume": 7792540.0}, {"date": "2017-09-18", "close": 17.46, "volume": 4319559.0}, {"date": "2017-09-19", "close": 17.62, "volume": 6480759.0}, {"date": "2017-09-20", "close": 17.38, "volume": 6015355.0}, {"date": "2017-09-21", "close": 17.39, "volume": 5595924.0}, {"date": "2017-09-22", "close": 17.64, "volume": 3937790.0}, {"date": "2017-09-25", "close": 17.67, "volume": 11089840.0}, {"date": "2017-09-26", "close": 17.7, "volume": 5098106.0}, {"date": "2017-09-27", "close": 18.15, "volume": 6072673.0}, {"date": "2017-09-28", "close": 18.34, "volume": 3985365.0}, {"date": "2017-09-29", "close": 18.47, "volume": 3689043.0}, {"date": "2017-10-02", "close": 18.79, "volume": 9049983.0}, {"date": "2017-10-03", "close": 18.91, "volume": 9823074.0}, {"date": "2017-10-04", "close": 19.08, "volume": 5189201.0}, {"date": "2017-10-05", "close": 19.2, "volume": 3364676.0}, {"date": "2017-10-06", "close": 19.23, "volume": 3433008.0}, {"date": "2017-10-09", "close": 19.31, "volume": 4322754.0}, {"date": "2017-10-10", "close": 19.38, "volume": 5847789.0}, {"date": "2017-10-11", "close": 19.42, "volume": 7034731.0}, {"date": "2017-10-12", "close": 19.24, "volume": 4954447.0}, {"date": "2017-10-13", "close": 19.57, "volume": 6992475.0}, {"date": "2017-10-16", "close": 19.59, "volume": 4925679.0}, {"date": "2017-10-17", "close": 19.6, "volume": 3853896.0}, {"date": "2017-10-18", "close": 19.71, "volume": 3969542.0}, {"date": "2017-10-19", "close": 19.67, "volume": 6472983.0}, {"date": "2017-10-20", "close": 20.07, "volume": 7430044.0}, {"date": "2017-10-23", "close": 20.08, "volume": 6209242.0}, {"date": "2017-10-24", "close": 20.37, "volume": 3357680.0}, {"date": "2017-10-25", "close": 20.22, "volume": 5177626.0}, {"date": "2017-10-26", "close": 20.4, "volume": 3099865.0}, {"date": "2017-10-27", "close": 20.75, "volume": 5283604.0}, {"date": "2017-10-30", "close": 20.96, "volume": 6318029.0}, {"date": "2017-10-31", "close": 21.32, "volume": 7940219.0}, {"date": "2017-11-01", "close": 21.17, "volume": 9163057.0}, {"date": "2017-11-02", "close": 21.24, "volume": 5478006.0}, {"date": "2017-11-03", "close": 21.65, "volume": 8444317.0}, {"date": "2017-11-06", "close": 21.41, "volume": 16577890.0}, {"date": "2017-11-07", "close": 21.61, "volume": 9531828.0}, {"date": "2017-11-08", "close": 21.85, "volume": 6093618.0}, {"date": "2017-11-09", "close": 21.43, "volume": 6647697.0}, {"date": "2017-11-10", "close": 21.56, "volume": 6374882.0}, {"date": "2017-11-13", "close": 21.58, "volume": 6354128.0}, {"date": "2017-11-14", "close": 21.42, "volume": 6076247.0}, {"date": "2017-11-15", "close": 21.1, "volume": 5350540.0}, {"date": "2017-11-16", "close": 21.39, "volume": 4276076.0}, {"date": "2017-11-17", "close": 21.44, "volume": 4791863.0}, {"date": "2017-11-20", "close": 21.72, "volume": 3689160.0}, {"date": "2017-11-21", "close": 21.94, "volume": 4274618.0}, {"date": "2017-11-22", "close": 21.37, "volume": 5619015.0}, {"date": "2017-11-24", "close": 21.53, "volume": 2192499.0}, {"date": "2017-11-27", "close": 21.11, "volume": 5354758.0}, {"date": "2017-11-28", "close": 21.12, "volume": 6044644.0}, {"date": "2017-11-29", "close": 19.98, "volume": 9832582.0}, {"date": "2017-11-30", "close": 20.08, "volume": 6416949.0}, {"date": "2017-12-01", "close": 19.86, "volume": 7168762.0}, {"date": "2017-12-04", "close": 18.98, "volume": 9795661.0}, {"date": "2017-12-05", "close": 19.16, "volume": 9094515.0}, {"date": "2017-12-06", "close": 19.22, "volume": 5005970.0}, {"date": "2017-12-07", "close": 19.5, "volume": 6012505.0}, {"date": "2017-12-08", "close": 19.42, "volume": 4795060.0}, {"date": "2017-12-11", "close": 19.48, "volume": 5362321.0}, {"date": "2017-12-12", "close": 19.36, "volume": 7154031.0}, {"date": "2017-12-13", "close": 19.51, "volume": 4748363.0}, {"date": "2017-12-14", "close": 19.54, "volume": 6367291.0}, {"date": "2017-12-15", "close": 19.9, "volume": 5127422.0}, {"date": "2017-12-18", "close": 20.84, "volume": 7305618.0}, {"date": "2017-12-19", "close": 20.8, "volume": 7821673.0}, {"date": "2017-12-20", "close": 20.96, "volume": 3521947.0}, {"date": "2017-12-21", "close": 20.9, "volume": 2888929.0}, {"date": "2017-12-22", "close": 20.86, "volume": 2558279.0}, {"date": "2017-12-26", "close": 20.87, "volume": 2475266.0}, {"date": "2017-12-27", "close": 21.16, "volume": 4120519.0}, {"date": "2017-12-28", "close": 21.13, "volume": 2588288.0}, {"date": "2017-12-29", "close": 20.94, "volume": 3996265.0}, {"date": "2018-01-02", "close": 21.81, "volume": 7027237.0}, {"date": "2018-01-03", "close": 22.78, "volume": 7889746.0}, {"date": "2018-01-04", "close": 22.78, "volume": 5719730.0}, {"date": "2018-01-05", "close": 22.83, "volume": 4773394.0}, {"date": "2018-01-08", "close": 22.97, "volume": 3271438.0}, {"date": "2018-01-09", "close": 22.92, "volume": 5407235.0}, {"date": "2018-01-10", "close": 22.64, "volume": 6136820.0}, {"date": "2018-01-11", "close": 23.08, "volume": 6446558.0}, {"date": "2018-01-12", "close": 23.57, "volume": 5906151.0}, {"date": "2018-01-16", "close": 23.5, "volume": 6562770.0}, {"date": "2018-01-17", "close": 23.92, "volume": 6988654.0}, {"date": "2018-01-18", "close": 24.74, "volume": 12369350.0}, {"date": "2018-01-19", "close": 25.04, "volume": 6543411.0}, {"date": "2018-01-22", "close": 25.37, "volume": 6865623.0}, {"date": "2018-01-23", "close": 25.15, "volume": 7209492.0}, {"date": "2018-01-24", "close": 24.59, "volume": 14479020.0}, {"date": "2018-01-25", "close": 23.82, "volume": 11520300.0}, {"date": "2018-01-26", "close": 25.14, "volume": 10203970.0}, {"date": "2018-01-29", "close": 25.42, "volume": 6563002.0}, {"date": "2018-01-30", "close": 24.74, "volume": 7248619.0}, {"date": "2018-01-31", "close": 24.74, "volume": 6185372.0}, {"date": "2018-02-01", "close": 24.32, "volume": 7449747.0}, {"date": "2018-02-02", "close": 23.69, "volume": 13264150.0}, {"date": "2018-02-05", "close": 22.64, "volume": 12579440.0}, {"date": "2018-02-06", "close": 22.68, "volume": 14532180.0}, {"date": "2018-02-07", "close": 22.06, "volume": 12055400.0}, {"date": "2018-02-08", "close": 20.81, "volume": 9927406.0}, {"date": "2018-02-09", "close": 21.15, "volume": 13076270.0}, {"date": "2018-02-12", "close": 21.34, "volume": 7607474.0}, {"date": "2018-02-13", "close": 21.76, "volume": 7815346.0}, {"date": "2018-02-14", "close": 22.34, "volume": 7330859.0}, {"date": "2018-02-15", "close": 22.8, "volume": 6498250.0}, {"date": "2018-02-16", "close": 22.54, "volume": 4416350.0}, {"date": "2018-02-20", "close": 23.56, "volume": 7286226.0}, {"date": "2018-02-21", "close": 23.23, "volume": 6121776.0}, {"date": "2018-02-22", "close": 23.14, "volume": 4563931.0}, {"date": "2018-02-23", "close": 23.74, "volume": 4391172.0}, {"date": "2018-02-26", "close": 24.37, "volume": 7090499.0}, {"date": "2018-02-27", "close": 24.33, "volume": 9693267.0}, {"date": "2018-02-28", "close": 23.92, "volume": 7267833.0}, {"date": "2018-03-01", "close": 23.86, "volume": 8256960.0}, {"date": "2018-03-02", "close": 24.43, "volume": 5281794.0}, {"date": "2018-03-05", "close": 24.46, "volume": 5872581.0}, {"date": "2018-03-06", "close": 25.47, "volume": 13343170.0}, {"date": "2018-03-07", "close": 25.76, "volume": 9042088.0}, {"date": "2018-03-08", "close": 26.06, "volume": 6669017.0}, {"date": "2018-03-09", "close": 26.59, "volume": 8615756.0}, {"date": "2018-03-12", "close": 26.8, "volume": 4681309.0}, {"date": "2018-03-13", "close": 26.02, "volume": 6028792.0}, {"date": "2018-03-14", "close": 25.74, "volume": 5858970.0}, {"date": "2018-03-15", "close": 25.76, "volume": 3611420.0}, {"date": "2018-03-16", "close": 25.87, "volume": 5421772.0}, {"date": "2018-03-19", "close": 25.51, "volume": 7688044.0}, {"date": "2018-03-20", "close": 25.95, "volume": 5566529.0}, {"date": "2018-03-21", "close": 26.5, "volume": 11340780.0}, {"date": "2018-03-22", "close": 25.9, "volume": 7521356.0}, {"date": "2018-03-23", "close": 25.04, "volume": 9465744.0}, {"date": "2018-03-26", "close": 26.12, "volume": 6623159.0}, {"date": "2018-03-27", "close": 24.96, "volume": 7899900.0}, {"date": "2018-03-28", "close": 23.81, "volume": 9042699.0}, {"date": "2018-03-29", "close": 24.46, "volume": 5502145.0}, {"date": "2018-04-02", "close": 23.37, "volume": 5583923.0}, {"date": "2018-04-03", "close": 23.53, "volume": 6450752.0}, {"date": "2018-04-04", "close": 24.33, "volume": 5708053.0}, {"date": "2018-04-05", "close": 24.22, "volume": 5236348.0}, {"date": "2018-04-06", "close": 23.42, "volume": 5947937.0}, {"date": "2018-04-09", "close": 23.56, "volume": 5850548.0}, {"date": "2018-04-10", "close": 24.54, "volume": 4465260.0}, {"date": "2018-04-11", "close": 24.59, "volume": 4114536.0}, {"date": "2018-04-12", "close": 25.36, "volume": 5349937.0}, {"date": "2018-04-13", "close": 25.01, "volume": 3695273.0}, {"date": "2018-04-16", "close": 25.05, "volume": 3515257.0}, {"date": "2018-04-17", "close": 25.74, "volume": 5077851.0}, {"date": "2018-04-18", "close": 25.56, "volume": 4139393.0}, {"date": "2018-04-19", "close": 24.01, "volume": 9473720.0}, {"date": "2018-04-20", "close": 23.63, "volume": 6785823.0}, {"date": "2018-04-23", "close": 23.48, "volume": 7055904.0}, {"date": "2018-04-24", "close": 23.31, "volume": 5092188.0}, {"date": "2018-04-25", "close": 23.12, "volume": 7100429.0}, {"date": "2018-04-26", "close": 23.75, "volume": 5758738.0}, {"date": "2018-04-27", "close": 22.98, "volume": 9208476.0}, {"date": "2018-04-30", "close": 22.08, "volume": 13180440.0}, {"date": "2018-05-01", "close": 22.16, "volume": 9773307.0}, {"date": "2018-05-02", "close": 22.2, "volume": 7418984.0}, {"date": "2018-05-03", "close": 22.08, "volume": 9842384.0}, {"date": "2018-05-04", "close": 22.64, "volume": 5098282.0}, {"date": "2018-05-07", "close": 22.86, "volume": 4495077.0}, {"date": "2018-05-08", "close": 22.92, "volume": 5089359.0}, {"date": "2018-05-09", "close": 23.26, "volume": 5635852.0}, {"date": "2018-05-10", "close": 23.61, "volume": 3351148.0}, {"date": "2018-05-11", "close": 23.39, "volume": 3718762.0}, {"date": "2018-05-14", "close": 23.69, "volume": 3423865.0}, {"date": "2018-05-15", "close": 23.66, "volume": 5443843.0}, {"date": "2018-05-16", "close": 23.82, "volume": 3934043.0}, {"date": "2018-05-17", "close": 23.7, "volume": 4151380.0}, {"date": "2018-05-18", "close": 23.7, "volume": 4347250.0}, {"date": "2018-05-21", "close": 23.84, "volume": 3185846.0}, {"date": "2018-05-22", "close": 24.18, "volume": 5094594.0}, {"date": "2018-05-23", "close": 24.15, "volume": 4189928.0}, {"date": "2018-05-24", "close": 25.02, "volume": 17835060.0}, {"date": "2018-05-25", "close": 25.85, "volume": 11411530.0}, {"date": "2018-05-29", "close": 25.47, "volume": 9926122.0}, {"date": "2018-05-30", "close": 25.58, "volume": 6611963.0}, {"date": "2018-05-31", "close": 25.13, "volume": 27657070.0}, {"date": "2018-06-01", "close": 25.75, "volume": 7433482.0}, {"date": "2018-06-04", "close": 26.2, "volume": 9466334.0}, {"date": "2018-06-05", "close": 26.22, "volume": 6798675.0}, {"date": "2018-06-06", "close": 26.16, "volume": 4943229.0}, {"date": "2018-06-07", "close": 25.72, "volume": 8260578.0}, {"date": "2018-06-08", "close": 25.2, "volume": 7076821.0}, {"date": "2018-06-11", "close": 25.1, "volume": 4968898.0}, {"date": "2018-06-12", "close": 25.11, "volume": 7999886.0}, {"date": "2018-06-13", "close": 25.3, "volume": 6352197.0}, {"date": "2018-06-14", "close": 25.89, "volume": 5622231.0}, {"date": "2018-06-15", "close": 25.61, "volume": 6608961.0}, {"date": "2018-06-18", "close": 25.37, "volume": 3855046.0}, {"date": "2018-06-19", "close": 24.76, "volume": 6589627.0}, {"date": "2018-06-20", "close": 25.17, "volume": 3612635.0}, {"date": "2018-06-21", "close": 24.69, "volume": 5184337.0}, {"date": "2018-06-22", "close": 24.08, "volume": 7439645.0}, {"date": "2018-06-25", "close": 23.17, "volume": 8921871.0}, {"date": "2018-06-26", "close": 23.1, "volume": 7617836.0}, {"date": "2018-06-27", "close": 22.47, "volume": 4899562.0}, {"date": "2018-06-28", "close": 22.28, "volume": 11983750.0}, {"date": "2018-06-29", "close": 22.235, "volume": 6424948.0}, {"date": "2018-07-02", "close": 22.59, "volume": 4726737.0}, {"date": "2018-07-03", "close": 22.15, "volume": 2400526.0}, {"date": "2018-07-05", "close": 22.82, "volume": 7041742.0}, {"date": "2018-07-06", "close": 23.1, "volume": 4202170.0}, {"date": "2018-07-09", "close": 23.33, "volume": 3748935.0}, {"date": "2018-07-10", "close": 23.88, "volume": 4735964.0}, {"date": "2018-07-11", "close": 23.02, "volume": 4573312.0}, {"date": "2018-07-12", "close": 23.51, "volume": 3602877.0}, {"date": "2018-07-13", "close": 23.48, "volume": 4556709.0}, {"date": "2018-07-16", "close": 23.3, "volume": 4798975.0}, {"date": "2018-07-17", "close": 23.91, "volume": 4393188.0}, {"date": "2018-07-18", "close": 24.24, "volume": 5635059.0}, {"date": "2018-07-19", "close": 24.01, "volume": 5011782.0}, {"date": "2018-07-20", "close": 24.04, "volume": 3689005.0}, {"date": "2018-07-23", "close": 23.78, "volume": 5726362.0}, {"date": "2018-07-24", "close": 23.53, "volume": 4133591.0}, {"date": "2018-07-25", "close": 23.3, "volume": 8874866.0}, {"date": "2018-07-26", "close": 23.61, "volume": 8215083.0}, {"date": "2018-07-27", "close": 23.15, "volume": 9664856.0}, {"date": "2018-07-30", "close": 22.36, "volume": 10221820.0}, {"date": "2018-07-31", "close": 22.05, "volume": 6267035.0}, {"date": "2018-08-01", "close": 22.26, "volume": 6277071.0}, {"date": "2018-08-02", "close": 22.28, "volume": 6515484.0}, {"date": "2018-08-03", "close": 21.59, "volume": 10785370.0}, {"date": "2018-08-06", "close": 22.11, "volume": 5405027.0}, {"date": "2018-08-07", "close": 22.41, "volume": 3944001.0}, {"date": "2018-08-08", "close": 22.42, "volume": 3769697.0}, {"date": "2018-08-09", "close": 21.92, "volume": 6512151.0}, {"date": "2018-08-10", "close": 21.34, "volume": 8248872.0}, {"date": "2018-08-13", "close": 21.01, "volume": 3739492.0}, {"date": "2018-08-14", "close": 21.0, "volume": 5596870.0}, {"date": "2018-08-15", "close": 20.45, "volume": 8406238.0}, {"date": "2018-08-16", "close": 20.34, "volume": 6614937.0}, {"date": "2018-08-17", "close": 20.32, "volume": 3905434.0}, {"date": "2018-08-20", "close": 20.34, "volume": 3470859.0}, {"date": "2018-08-21", "close": 21.0, "volume": 6104292.0}, {"date": "2018-08-22", "close": 20.84, "volume": 5261452.0}, {"date": "2018-08-23", "close": 20.65, "volume": 4129197.0}, {"date": "2018-08-24", "close": 21.12, "volume": 2981053.0}, {"date": "2018-08-27", "close": 21.5, "volume": 4140811.0}, {"date": "2018-08-28", "close": 21.61, "volume": 3216821.0}, {"date": "2018-08-29", "close": 21.58, "volume": 3128780.0}, {"date": "2018-08-30", "close": 21.11, "volume": 3078743.0}, {"date": "2018-08-31", "close": 21.34, "volume": 4432873.0}, {"date": "2018-09-04", "close": 21.38, "volume": 4243387.0}, {"date": "2018-09-05", "close": 20.49, "volume": 5690159.0}, {"date": "2018-09-06", "close": 19.86, "volume": 7081082.0}, {"date": "2018-09-07", "close": 19.48, "volume": 7013916.0}, {"date": "2018-09-10", "close": 19.32, "volume": 3966330.0}, {"date": "2018-09-11", "close": 19.2, "volume": 4799701.0}, {"date": "2018-09-12", "close": 19.25, "volume": 9514753.0}, {"date": "2018-09-13", "close": 19.51, "volume": 4242967.0}, {"date": "2018-09-14", "close": 19.87, "volume": 5099621.0}, {"date": "2018-09-17", "close": 19.06, "volume": 4667407.0}, {"date": "2018-09-18", "close": 19.0, "volume": 6147093.0}, {"date": "2018-09-19", "close": 19.12, "volume": 8346682.0}, {"date": "2018-09-20", "close": 19.5, "volume": 10327270.0}, {"date": "2018-09-21", "close": 19.15, "volume": 6140095.0}, {"date": "2018-09-24", "close": 19.1, "volume": 3558021.0}, {"date": "2018-09-25", "close": 18.42, "volume": 6557933.0}, {"date": "2018-09-26", "close": 18.42, "volume": 4124790.0}, {"date": "2018-09-27", "close": 18.24, "volume": 5209322.0}, {"date": "2018-09-28", "close": 18.43, "volume": 5270959.0}, {"date": "2018-10-01", "close": 18.41, "volume": 4065442.0}, {"date": "2018-10-02", "close": 18.75, "volume": 5145064.0}, {"date": "2018-10-03", "close": 18.46, "volume": 6517690.0}, {"date": "2018-10-04", "close": 17.87, "volume": 7463142.0}, {"date": "2018-10-05", "close": 17.54, "volume": 7725403.0}, {"date": "2018-10-08", "close": 17.09, "volume": 7595549.0}, {"date": "2018-10-09", "close": 16.85, "volume": 7780239.0}, {"date": "2018-10-10", "close": 16.12, "volume": 9188083.0}, {"date": "2018-10-11", "close": 16.36, "volume": 10997050.0}, {"date": "2018-10-12", "close": 16.65, "volume": 5966407.0}, {"date": "2018-10-15", "close": 16.51, "volume": 4283943.0}, {"date": "2018-10-16", "close": 16.92, "volume": 4476013.0}, {"date": "2018-10-17", "close": 16.77, "volume": 5572412.0}, {"date": "2018-10-18", "close": 16.0, "volume": 9862021.0}, {"date": "2018-10-19", "close": 15.84, "volume": 5610905.0}, {"date": "2018-10-22", "close": 15.89, "volume": 4351185.0}, {"date": "2018-10-23", "close": 16.09, "volume": 8135172.0}, {"date": "2018-10-24", "close": 14.75, "volume": 10384820.0}, {"date": "2018-10-25", "close": 15.34, "volume": 6092727.0}, {"date": "2018-10-26", "close": 14.62, "volume": 13803040.0}, {"date": "2018-10-29", "close": 15.91, "volume": 17445940.0}, {"date": "2018-10-30", "close": 16.87, "volume": 12514550.0}, {"date": "2018-10-31", "close": 17.0, "volume": 12190820.0}, {"date": "2018-11-01", "close": 18.4, "volume": 13783980.0}, {"date": "2018-11-02", "close": 18.11, "volume": 9309653.0}, {"date": "2018-11-05", "close": 17.72, "volume": 6646216.0}, {"date": "2018-11-06", "close": 17.91, "volume": 5404087.0}, {"date": "2018-11-07", "close": 18.38, "volume": 7480551.0}, {"date": "2018-11-08", "close": 18.4, "volume": 5807116.0}, {"date": "2018-11-09", "close": 17.88, "volume": 6048994.0}, {"date": "2018-11-12", "close": 16.83, "volume": 8651664.0}, {"date": "2018-11-13", "close": 17.35, "volume": 7259862.0}, {"date": "2018-11-14", "close": 17.48, "volume": 6884244.0}, {"date": "2018-11-15", "close": 18.4, "volume": 8344729.0}, {"date": "2018-11-16", "close": 18.79, "volume": 7759342.0}, {"date": "2018-11-19", "close": 17.61, "volume": 7843949.0}, {"date": "2018-11-20", "close": 18.02, "volume": 6380184.0}, {"date": "2018-11-21", "close": 18.58, "volume": 5675802.0}, {"date": "2018-11-23", "close": 18.67, "volume": 2450926.0}, {"date": "2018-11-26", "close": 18.81, "volume": 6069572.0}, {"date": "2018-11-27", "close": 18.33, "volume": 4884138.0}, {"date": "2018-11-28", "close": 18.87, "volume": 8743895.0}, {"date": "2018-11-29", "close": 18.5, "volume": 6026062.0}, {"date": "2018-11-30", "close": 19.18, "volume": 7835431.0}, {"date": "2018-12-03", "close": 19.35, "volume": 8682037.0}, {"date": "2018-12-04", "close": 18.47, "volume": 6163226.0}, {"date": "2018-12-06", "close": 18.27, "volume": 5935543.0}, {"date": "2018-12-07", "close": 17.37, "volume": 5929655.0}, {"date": "2018-12-10", "close": 17.59, "volume": 5212333.0}, {"date": "2018-12-11", "close": 17.51, "volume": 4710953.0}, {"date": "2018-12-12", "close": 17.87, "volume": 3037844.0}, {"date": "2018-12-13", "close": 17.47, "volume": 3623336.0}, {"date": "2018-12-14", "close": 17.53, "volume": 5300580.0}, {"date": "2018-12-17", "close": 17.32, "volume": 6129754.0}, {"date": "2018-12-18", "close": 17.73, "volume": 4976455.0}, {"date": "2018-12-19", "close": 16.43, "volume": 8495202.0}, {"date": "2018-12-20", "close": 16.1, "volume": 8263132.0}, {"date": "2018-12-21", "close": 15.48, "volume": 7536387.0}, {"date": "2018-12-24", "close": 15.06, "volume": 3135095.0}, {"date": "2018-12-26", "close": 16.16, "volume": 5827097.0}, {"date": "2018-12-27", "close": 16.17, "volume": 5374173.0}, {"date": "2018-12-28", "close": 16.33, "volume": 6361495.0}, {"date": "2018-12-31", "close": 16.51, "volume": 2985432.0}, {"date": "2019-01-02", "close": 16.78, "volume": 4026912.0}, {"date": "2019-01-03", "close": 15.65, "volume": 7629191.0}, {"date": "2019-01-04", "close": 16.5, "volume": 9867231.0}, {"date": "2019-01-07", "close": 17.0, "volume": 5898959.0}, {"date": "2019-01-08", "close": 16.54, "volume": 10946310.0}, {"date": "2019-01-09", "close": 17.81, "volume": 11313660.0}, {"date": "2019-01-10", "close": 17.89, "volume": 6474686.0}, {"date": "2019-01-11", "close": 18.49, "volume": 10000930.0}, {"date": "2019-01-14", "close": 17.71, "volume": 5796080.0}, {"date": "2019-01-15", "close": 17.84, "volume": 3459860.0}, {"date": "2019-01-16", "close": 17.63, "volume": 3422834.0}, {"date": "2019-01-17", "close": 17.82, "volume": 6039729.0}, {"date": "2019-01-18", "close": 18.41, "volume": 5807747.0}, {"date": "2019-01-22", "close": 17.76, "volume": 5806039.0}, {"date": "2019-01-23", "close": 17.61, "volume": 4484865.0}, {"date": "2019-01-24", "close": 18.99, "volume": 11617030.0}, {"date": "2019-01-25", "close": 20.12, "volume": 10191870.0}, {"date": "2019-01-28", "close": 19.66, "volume": 6636780.0}, {"date": "2019-01-29", "close": 19.38, "volume": 5994860.0}, {"date": "2019-01-30", "close": 20.04, "volume": 7138496.0}, {"date": "2019-01-31", "close": 20.04, "volume": 5923769.0}, {"date": "2019-02-01", "close": 20.8, "volume": 12711000.0}, {"date": "2019-02-04", "close": 21.59, "volume": 15692170.0}, {"date": "2019-02-05", "close": 21.88, "volume": 9516967.0}, {"date": "2019-02-06", "close": 22.82, "volume": 15120800.0}, {"date": "2019-02-07", "close": 22.25, "volume": 7783340.0}, {"date": "2019-02-08", "close": 21.84, "volume": 8940569.0}, {"date": "2019-02-11", "close": 22.24, "volume": 7273111.0}, {"date": "2019-02-12", "close": 22.73, "volume": 4695310.0}, {"date": "2019-02-13", "close": 22.93, "volume": 5708371.0}, {"date": "2019-02-14", "close": 22.91, "volume": 4495187.0}, {"date": "2019-02-15", "close": 22.97, "volume": 3900197.0}, {"date": "2019-02-19", "close": 22.78, "volume": 4298025.0}, {"date": "2019-02-20", "close": 22.59, "volume": 5754541.0}, {"date": "2019-02-21", "close": 22.46, "volume": 4909209.0}, {"date": "2019-02-22", "close": 22.84, "volume": 3748054.0}, {"date": "2019-02-25", "close": 22.97, "volume": 3987308.0}, {"date": "2019-02-26", "close": 22.52, "volume": 3747654.0}, {"date": "2019-02-27", "close": 21.57, "volume": 9581347.0}, {"date": "2019-02-28", "close": 21.48, "volume": 5306216.0}, {"date": "2019-03-01", "close": 21.67, "volume": 4718902.0}, {"date": "2019-03-04", "close": 21.92, "volume": 5964125.0}, {"date": "2019-03-05", "close": 21.84, "volume": 5138986.0}, {"date": "2019-03-06", "close": 21.4, "volume": 7189730.0}, {"date": "2019-03-07", "close": 21.33, "volume": 7970242.0}, {"date": "2019-03-08", "close": 22.14, "volume": 10422980.0}, {"date": "2019-03-11", "close": 22.61, "volume": 6754962.0}, {"date": "2019-03-12", "close": 22.47, "volume": 6132540.0}, {"date": "2019-03-13", "close": 22.31, "volume": 4856215.0}, {"date": "2019-03-14", "close": 22.06, "volume": 4572068.0}, {"date": "2019-03-15", "close": 22.17, "volume": 7355502.0}, {"date": "2019-03-18", "close": 21.91, "volume": 7026826.0}, {"date": "2019-03-19", "close": 22.01, "volume": 7825922.0}, {"date": "2019-03-20", "close": 21.36, "volume": 9073176.0}, {"date": "2019-03-21", "close": 22.45, "volume": 7911537.0}, {"date": "2019-03-22", "close": 21.64, "volume": 4640898.0}, {"date": "2019-03-25", "close": 20.96, "volume": 6036038.0}, {"date": "2019-03-26", "close": 21.0, "volume": 3562552.0}, {"date": "2019-03-27", "close": 20.56, "volume": 12919500.0}, {"date": "2019-03-28", "close": 20.27, "volume": 8446648.0}, {"date": "2019-03-29", "close": 20.57, "volume": 6188711.0}, {"date": "2019-04-01", "close": 21.5, "volume": 7175962.0}, {"date": "2019-04-02", "close": 21.46, "volume": 6812828.0}, {"date": "2019-04-03", "close": 22.37, "volume": 11108560.0}, {"date": "2019-04-04", "close": 22.43, "volume": 4053908.0}, {"date": "2019-04-05", "close": 22.81, "volume": 3345618.0}, {"date": "2019-04-08", "close": 22.92, "volume": 4902567.0}, {"date": "2019-04-09", "close": 22.64, "volume": 4555840.0}, {"date": "2019-04-10", "close": 22.99, "volume": 4767898.0}, {"date": "2019-04-11", "close": 22.75, "volume": 4325797.0}, {"date": "2019-04-12", "close": 22.83, "volume": 5788145.0}, {"date": "2019-04-15", "close": 22.44, "volume": 5370973.0}, {"date": "2019-04-16", "close": 22.74, "volume": 5214442.0}, {"date": "2019-04-17", "close": 22.59, "volume": 5928645.0}, {"date": "2019-04-18", "close": 22.62, "volume": 5248675.0}, {"date": "2019-04-22", "close": 22.46, "volume": 7112307.0}, {"date": "2019-04-23", "close": 22.6, "volume": 6012907.0}, {"date": "2019-04-24", "close": 23.02, "volume": 8206492.0}, {"date": "2019-04-25", "close": 22.41, "volume": 7453424.0}, {"date": "2019-04-26", "close": 22.44, "volume": 7363354.0}, {"date": "2019-04-29", "close": 22.2, "volume": 11892180.0}, {"date": "2019-04-30", "close": 23.06, "volume": 9883510.0}, {"date": "2019-05-01", "close": 22.6, "volume": 6951340.0}, {"date": "2019-05-02", "close": 22.93, "volume": 5128764.0}, {"date": "2019-05-03", "close": 23.52, "volume": 6101056.0}, {"date": "2019-05-06", "close": 22.96, "volume": 7156608.0}, {"date": "2019-05-07", "close": 22.12, "volume": 9438536.0}, {"date": "2019-05-08", "close": 21.75, "volume": 6368959.0}, {"date": "2019-05-09", "close": 21.15, "volume": 8226947.0}, {"date": "2019-05-10", "close": 20.98, "volume": 5180836.0}, {"date": "2019-05-13", "close": 19.6, "volume": 12867950.0}, {"date": "2019-05-14", "close": 19.98, "volume": 7234550.0}, {"date": "2019-05-15", "close": 20.24, "volume": 6193330.0}, {"date": "2019-05-16", "close": 19.75, "volume": 8994691.0}, {"date": "2019-05-17", "close": 18.77, "volume": 9043742.0}, {"date": "2019-05-20", "close": 18.33, "volume": 10997900.0}, {"date": "2019-05-21", "close": 18.75, "volume": 9100929.0}, {"date": "2019-05-22", "close": 18.16, "volume": 7294592.0}, {"date": "2019-05-23", "close": 17.9, "volume": 10002420.0}, {"date": "2019-05-24", "close": 17.68, "volume": 5280196.0}, {"date": "2019-05-28", "close": 17.72, "volume": 6985600.0}, {"date": "2019-05-29", "close": 18.07, "volume": 8650694.0}, {"date": "2019-05-30", "close": 18.11, "volume": 5250676.0}, {"date": "2019-05-31", "close": 17.76, "volume": 8159922.0}, {"date": "2019-06-03", "close": 18.08, "volume": 7351442.0}, {"date": "2019-06-04", "close": 18.96, "volume": 7348183.0}, {"date": "2019-06-05", "close": 18.83, "volume": 6119501.0}, {"date": "2019-06-06", "close": 19.01, "volume": 4937635.0}, {"date": "2019-06-07", "close": 19.06, "volume": 6043379.0}, {"date": "2019-06-10", "close": 19.82, "volume": 6315139.0}, {"date": "2019-06-11", "close": 20.03, "volume": 5838097.0}, {"date": "2019-06-12", "close": 19.82, "volume": 6363020.0}, {"date": "2019-06-13", "close": 20.14, "volume": 5233945.0}, {"date": "2019-06-14", "close": 19.05, "volume": 8569416.0}, {"date": "2019-06-17", "close": 18.8, "volume": 5010427.0}, {"date": "2019-06-18", "close": 19.59, "volume": 7756704.0}, {"date": "2019-06-19", "close": 19.54, "volume": 5739584.0}, {"date": "2019-06-20", "close": 20.0, "volume": 5750350.0}, {"date": "2019-06-21", "close": 19.48, "volume": 5687279.0}, {"date": "2019-06-24", "close": 19.46, "volume": 2615494.0}, {"date": "2019-06-25", "close": 19.24, "volume": 4439606.0}, {"date": "2019-06-26", "close": 20.05, "volume": 6614589.0}, {"date": "2019-06-27", "close": 20.39, "volume": 4525534.0}, {"date": "2019-06-28", "close": 20.21, "volume": 17355230.0}, {"date": "2019-07-01", "close": 20.55, "volume": 7403438.0}, {"date": "2019-07-02", "close": 19.99, "volume": 4003253.0}, {"date": "2019-07-03", "close": 19.83, "volume": 2331020.0}, {"date": "2019-07-05", "close": 20.07, "volume": 3973794.0}, {"date": "2019-07-08", "close": 19.51, "volume": 2730431.0}, {"date": "2019-07-09", "close": 19.64, "volume": 3207689.0}, {"date": "2019-07-10", "close": 19.69, "volume": 3149224.0}, {"date": "2019-07-11", "close": 19.65, "volume": 3626865.0}, {"date": "2019-07-12", "close": 20.24, "volume": 3396039.0}, {"date": "2019-07-15", "close": 20.29, "volume": 2721616.0}, {"date": "2019-07-16", "close": 20.35, "volume": 6083135.0}, {"date": "2019-07-17", "close": 20.29, "volume": 5566100.0}, {"date": "2019-07-18", "close": 20.52, "volume": 3751808.0}, {"date": "2019-07-19", "close": 20.22, "volume": 4173051.0}, {"date": "2019-07-22", "close": 20.55, "volume": 2740173.0}, {"date": "2019-07-23", "close": 20.99, "volume": 3662934.0}, {"date": "2019-07-24", "close": 22.32, "volume": 11630130.0}, {"date": "2019-07-25", "close": 21.86, "volume": 5222948.0}, {"date": "2019-07-26", "close": 22.04, "volume": 4495055.0}, {"date": "2019-07-29", "close": 22.22, "volume": 4064054.0}, {"date": "2019-07-30", "close": 22.21, "volume": 4795993.0}, {"date": "2019-07-31", "close": 21.51, "volume": 5530209.0}, {"date": "2019-08-01", "close": 20.48, "volume": 8927055.0}, {"date": "2019-08-02", "close": 19.98, "volume": 6694955.0}, {"date": "2019-08-05", "close": 17.85, "volume": 19737600.0}, {"date": "2019-08-06", "close": 17.66, "volume": 9958973.0}, {"date": "2019-08-07", "close": 17.56, "volume": 9483712.0}, {"date": "2019-08-08", "close": 17.93, "volume": 7378572.0}, {"date": "2019-08-09", "close": 17.08, "volume": 6427634.0}, {"date": "2019-08-12", "close": 16.83, "volume": 5862495.0}, {"date": "2019-08-13", "close": 17.79, "volume": 9190091.0}, {"date": "2019-08-14", "close": 17.13, "volume": 5130383.0}, {"date": "2019-08-15", "close": 16.87, "volume": 4086210.0}, {"date": "2019-08-16", "close": 17.54, "volume": 5947835.0}, {"date": "2019-08-19", "close": 18.01, "volume": 6353233.0}, {"date": "2019-08-20", "close": 18.17, "volume": 5723753.0}, {"date": "2019-08-21", "close": 18.44, "volume": 5384481.0}, {"date": "2019-08-22", "close": 18.56, "volume": 6029176.0}, {"date": "2019-08-23", "close": 17.64, "volume": 6410803.0}, {"date": "2019-08-26", "close": 17.37, "volume": 4189581.0}, {"date": "2019-08-27", "close": 17.23, "volume": 3790707.0}, {"date": "2019-08-28", "close": 17.4, "volume": 3359223.0}, {"date": "2019-08-29", "close": 17.88, "volume": 3479131.0}, {"date": "2019-08-30", "close": 17.8, "volume": 2817572.0}, {"date": "2019-09-03", "close": 17.45, "volume": 4668831.0}, {"date": "2019-09-04", "close": 17.86, "volume": 4713578.0}, {"date": "2019-09-05", "close": 18.33, "volume": 7659797.0}, {"date": "2019-09-06", "close": 18.57, "volume": 5167889.0}, {"date": "2019-09-09", "close": 18.72, "volume": 4580891.0}, {"date": "2019-09-10", "close": 19.47, "volume": 7061767.0}, {"date": "2019-09-11", "close": 19.85, "volume": 5157964.0}, {"date": "2019-09-12", "close": 20.03, "volume": 5110591.0}, {"date": "2019-09-13", "close": 20.12, "volume": 15107200.0}, {"date": "2019-09-16", "close": 19.99, "volume": 6342270.0}, {"date": "2019-09-17", "close": 19.65, "volume": 4245986.0}, {"date": "2019-09-18", "close": 19.67, "volume": 4455536.0}, {"date": "2019-09-19", "close": 19.56, "volume": 4059258.0}, {"date": "2019-09-20", "close": 19.32, "volume": 4849950.0}, {"date": "2019-09-23", "close": 19.38, "volume": 3626294.0}, {"date": "2019-09-24", "close": 18.8, "volume": 4929769.0}, {"date": "2019-09-25", "close": 19.2, "volume": 3198404.0}, {"date": "2019-09-26", "close": 19.095, "volume": 2837272.0}, {"date": "2019-09-27", "close": 18.68, "volume": 3607083.0}, {"date": "2019-09-30", "close": 19.21, "volume": 3234931.0}, {"date": "2019-10-01", "close": 18.76, "volume": 3847386.0}, {"date": "2019-10-02", "close": 18.115, "volume": 5060957.0}, {"date": "2019-10-03", "close": 18.33, "volume": 4621987.0}, {"date": "2019-10-04", "close": 18.575, "volume": 5234202.0}, {"date": "2019-10-07", "close": 18.03, "volume": 4816358.0}, {"date": "2019-10-08", "close": 17.12, "volume": 10708770.0}, {"date": "2019-10-09", "close": 17.91, "volume": 5587543.0}, {"date": "2019-10-10", "close": 18.06, "volume": 5588014.0}, {"date": "2019-10-11", "close": 18.75, "volume": 9463257.0}, {"date": "2019-10-14", "close": 18.87, "volume": 5029216.0}, {"date": "2019-10-15", "close": 19.39, "volume": 4842705.0}, {"date": "2019-10-16", "close": 18.965, "volume": 4817126.0}, {"date": "2019-10-17", "close": 19.11, "volume": 4138610.0}, {"date": "2019-10-18", "close": 18.84, "volume": 4505389.0}, {"date": "2019-10-21", "close": 19.48, "volume": 3820194.0}, {"date": "2019-10-22", "close": 19.27, "volume": 5828972.0}, {"date": "2019-10-23", "close": 18.58, "volume": 9208863.0}, {"date": "2019-10-24", "close": 18.57, "volume": 8601165.0}, {"date": "2019-10-25", "close": 19.18, "volume": 8108489.0}, {"date": "2019-10-28", "close": 21.21, "volume": 14862620.0}, {"date": "2019-10-29", "close": 21.04, "volume": 9159500.0}, {"date": "2019-10-30", "close": 20.98, "volume": 7251074.0}, {"date": "2019-10-31", "close": 20.4, "volume": 6154396.0}, {"date": "2019-11-01", "close": 21.07, "volume": 4757827.0}, {"date": "2019-11-04", "close": 21.71, "volume": 8194502.0}, {"date": "2019-11-05", "close": 21.79, "volume": 10067300.0}, {"date": "2019-11-06", "close": 21.51, "volume": 5806181.0}, {"date": "2019-11-07", "close": 21.54, "volume": 3496852.0}, {"date": "2019-11-08", "close": 21.63, "volume": 2639702.0}, {"date": "2019-11-11", "close": 21.5, "volume": 2166660.0}, {"date": "2019-11-12", "close": 21.69, "volume": 4298523.0}, {"date": "2019-11-13", "close": 21.54, "volume": 3304718.0}, {"date": "2019-11-14", "close": 21.48, "volume": 2410996.0}, {"date": "2019-11-15", "close": 21.79, "volume": 4792299.0}, {"date": "2019-11-18", "close": 21.135, "volume": 3350592.0}, {"date": "2019-11-19", "close": 21.12, "volume": 2704789.0}, {"date": "2019-11-20", "close": 20.78, "volume": 4259313.0}, {"date": "2019-11-21", "close": 20.77, "volume": 3092431.0}, {"date": "2019-11-22", "close": 20.81, "volume": 2351796.0}, {"date": "2019-11-25", "close": 21.72, "volume": 6087053.0}, {"date": "2019-11-26", "close": 21.92, "volume": 6382423.0}, {"date": "2019-11-27", "close": 22.02, "volume": 3025267.0}, {"date": "2019-11-29", "close": 21.47, "volume": 1224125.0}, {"date": "2019-12-02", "close": 21.36, "volume": 2908317.0}, {"date": "2019-12-03", "close": 20.67, "volume": 6389455.0}, {"date": "2019-12-04", "close": 21.39, "volume": 4520733.0}, {"date": "2019-12-05", "close": 21.65, "volume": 4324108.0}, {"date": "2019-12-06", "close": 22.14, "volume": 3297772.0}, {"date": "2019-12-09", "close": 21.83, "volume": 2839023.0}, {"date": "2019-12-10", "close": 21.98, "volume": 2582736.0}, {"date": "2019-12-11", "close": 22.42, "volume": 2542024.0}, {"date": "2019-12-12", "close": 23.16, "volume": 4278195.0}, {"date": "2019-12-13", "close": 23.13, "volume": 4653017.0}, {"date": "2019-12-16", "close": 23.46, "volume": 3249369.0}, {"date": "2019-12-17", "close": 23.63, "volume": 4132689.0}, {"date": "2019-12-18", "close": 23.8, "volume": 4256485.0}, {"date": "2019-12-19", "close": 23.88, "volume": 4389226.0}, {"date": "2019-12-20", "close": 24.12, "volume": 4963441.0}, {"date": "2019-12-23", "close": 24.45, "volume": 4185682.0}, {"date": "2019-12-24", "close": 24.47, "volume": 1308824.0}, {"date": "2019-12-26", "close": 24.55, "volume": 2457733.0}, {"date": "2019-12-27", "close": 24.49, "volume": 3432392.0}, {"date": "2019-12-30", "close": 24.29, "volume": 2734549.0}, {"date": "2019-12-31", "close": 24.38, "volume": 2451534.0}, {"date": "2020-01-02", "close": 25.06, "volume": 5651181.0}, {"date": "2020-01-03", "close": 24.69, "volume": 4413234.0}, {"date": "2020-01-06", "close": 24.07, "volume": 8586622.0}, {"date": "2020-01-07", "close": 24.66, "volume": 10549970.0}, {"date": "2020-01-08", "close": 24.82, "volume": 6660878.0}, {"date": "2020-01-09", "close": 24.86, "volume": 4118234.0}, {"date": "2020-01-10", "close": 24.58, "volume": 4065526.0}, {"date": "2020-01-13", "close": 25.32, "volume": 5471777.0}, {"date": "2020-01-14", "close": 25.62, "volume": 9298709.0}, {"date": "2020-01-15", "close": 24.88, "volume": 7302793.0}, {"date": "2020-01-16", "close": 25.03, "volume": 5712646.0}, {"date": "2020-01-17", "close": 25.0, "volume": 5149029.0}, {"date": "2020-01-21", "close": 24.79, "volume": 4599302.0}, {"date": "2020-01-22", "close": 24.79, "volume": 3520891.0}, {"date": "2020-01-23", "close": 25.47, "volume": 5936219.0}, {"date": "2020-01-24", "close": 24.99, "volume": 5426048.0}, {"date": "2020-01-27", "close": 23.66, "volume": 7665994.0}, {"date": "2020-01-28", "close": 24.17, "volume": 5615033.0}, {"date": "2020-01-29", "close": 23.88, "volume": 5717932.0}, {"date": "2020-01-30", "close": 23.94, "volume": 8514053.0}, {"date": "2020-01-31", "close": 23.15, "volume": 7994698.0}, {"date": "2020-02-03", "close": 19.905, "volume": 34727490.0}, {"date": "2020-02-04", "close": 19.82, "volume": 22432100.0}, {"date": "2020-02-05", "close": 21.15, "volume": 18620900.0}, {"date": "2020-02-06", "close": 20.91, "volume": 9550952.0}, {"date": "2020-02-07", "close": 20.45, "volume": 9186218.0}, {"date": "2020-02-10", "close": 20.54, "volume": 6650163.0}, {"date": "2020-02-11", "close": 21.4, "volume": 8215496.0}, {"date": "2020-02-12", "close": 21.385, "volume": 5323643.0}, {"date": "2020-02-13", "close": 21.63, "volume": 6131701.0}, {"date": "2020-02-14", "close": 21.44, "volume": 5629126.0}, {"date": "2020-02-18", "close": 21.11, "volume": 5020590.0}, {"date": "2020-02-19", "close": 20.9, "volume": 7905734.0}, {"date": "2020-02-20", "close": 20.6, "volume": 10806480.0}, {"date": "2020-02-21", "close": 20.015, "volume": 13925730.0}, {"date": "2020-02-24", "close": 19.35, "volume": 9111866.0}, {"date": "2020-02-25", "close": 18.62, "volume": 9452955.0}, {"date": "2020-02-26", "close": 18.36, "volume": 7466327.0}, {"date": "2020-02-27", "close": 17.54, "volume": 8843713.0}, {"date": "2020-02-28", "close": 18.66, "volume": 13505750.0}, {"date": "2020-03-02", "close": 18.93, "volume": 8422122.0}, {"date": "2020-03-03", "close": 18.13, "volume": 9669519.0}, {"date": "2020-03-04", "close": 18.73, "volume": 5615553.0}, {"date": "2020-03-05", "close": 17.83, "volume": 7134745.0}, {"date": "2020-03-06", "close": 17.28, "volume": 11756340.0}, {"date": "2020-03-09", "close": 15.53, "volume": 13614710.0}, {"date": "2020-03-10", "close": 16.89, "volume": 9504476.0}, {"date": "2020-03-11", "close": 15.07, "volume": 10587570.0}, {"date": "2020-03-12", "close": 12.93, "volume": 15397780.0}, {"date": "2020-03-13", "close": 14.49, "volume": 12869720.0}, {"date": "2020-03-16", "close": 11.81, "volume": 11719790.0}, {"date": "2020-03-17", "close": 11.55, "volume": 16903870.0}, {"date": "2020-03-18", "close": 8.45, "volume": 15551100.0}, {"date": "2020-03-19", "close": 10.51, "volume": 15907350.0}, {"date": "2020-03-20", "close": 10.82, "volume": 15008570.0}, {"date": "2020-03-23", "close": 11.49, "volume": 8972288.0}, {"date": "2020-03-24", "close": 13.85, "volume": 13318660.0}, {"date": "2020-03-25", "close": 14.79, "volume": 14851330.0}, {"date": "2020-03-26", "close": 14.16, "volume": 12689730.0}, {"date": "2020-03-27", "close": 12.89, "volume": 9738498.0}, {"date": "2020-03-30", "close": 12.97, "volume": 9251445.0}, {"date": "2020-03-31", "close": 12.44, "volume": 10982250.0}, {"date": "2020-04-01", "close": 11.0, "volume": 12326490.0}, {"date": "2020-04-02", "close": 11.27, "volume": 13409890.0}, {"date": "2020-04-03", "close": 10.94, "volume": 8374133.0}, {"date": "2020-04-06", "close": 12.87, "volume": 13508970.0}, {"date": "2020-04-07", "close": 12.78, "volume": 10856070.0}, {"date": "2020-04-08", "close": 13.73, "volume": 10651610.0}, {"date": "2020-04-09", "close": 13.73, "volume": 13127060.0}, {"date": "2020-04-13", "close": 14.21, "volume": 6298479.0}, {"date": "2020-04-14", "close": 14.58, "volume": 7184810.0}, {"date": "2020-04-15", "close": 13.62, "volume": 9285148.0}, {"date": "2020-04-16", "close": 13.335, "volume": 7408342.0}, {"date": "2020-04-17", "close": 13.73, "volume": 6222106.0}, {"date": "2020-04-20", "close": 13.36, "volume": 5184681.0}, {"date": "2020-04-21", "close": 12.83, "volume": 6079055.0}, {"date": "2020-04-22", "close": 14.11, "volume": 10389560.0}, {"date": "2020-04-23", "close": 13.92, "volume": 5998738.0}, {"date": "2020-04-24", "close": 14.66, "volume": 5297071.0}, {"date": "2020-04-27", "close": 15.39, "volume": 6359903.0}, {"date": "2020-04-28", "close": 15.84, "volume": 8778640.0}, {"date": "2020-04-29", "close": 17.25, "volume": 8465737.0}, {"date": "2020-04-30", "close": 16.045, "volume": 6101454.0}, {"date": "2020-05-01", "close": 15.12, "volume": 8141142.0}, {"date": "2020-05-04", "close": 14.87, "volume": 8989836.0}, {"date": "2020-05-05", "close": 15.15, "volume": 5632400.0}, {"date": "2020-05-06", "close": 15.44, "volume": 4367706.0}, {"date": "2020-05-07", "close": 15.98, "volume": 5291428.0}, {"date": "2020-05-08", "close": 17.12, "volume": 11780000.0}, {"date": "2020-05-11", "close": 15.66, "volume": 15549710.0}, {"date": "2020-05-12", "close": 14.95, "volume": 10484740.0}, {"date": "2020-05-13", "close": 14.05, "volume": 11474480.0}, {"date": "2020-05-14", "close": 14.715, "volume": 11469360.0}, {"date": "2020-05-15", "close": 14.15, "volume": 6864605.0}, {"date": "2020-05-18", "close": 15.61, "volume": 9284713.0}, {"date": "2020-05-19", "close": 15.48, "volume": 6917621.0}, {"date": "2020-05-20", "close": 16.27, "volume": 6300992.0}, {"date": "2020-05-21", "close": 15.625, "volume": 6306699.0}, {"date": "2020-05-22", "close": 15.74, "volume": 4140265.0}, {"date": "2020-05-26", "close": 16.68, "volume": 7713445.0}, {"date": "2020-05-27", "close": 17.435, "volume": 9595348.0}, {"date": "2020-05-28", "close": 16.06, "volume": 6739670.0}, {"date": "2020-05-29", "close": 16.49, "volume": 8393144.0}, {"date": "2020-06-01", "close": 16.78, "volume": 4754763.0}, {"date": "2020-06-02", "close": 17.14, "volume": 6719040.0}, {"date": "2020-06-03", "close": 18.83, "volume": 16779840.0}, {"date": "2020-06-04", "close": 18.98, "volume": 7616601.0}, {"date": "2020-06-05", "close": 20.16, "volume": 14448780.0}, {"date": "2020-06-08", "close": 20.82, "volume": 18290830.0}, {"date": "2020-06-09", "close": 20.17, "volume": 10005240.0}, {"date": "2020-06-10", "close": 19.46, "volume": 10352870.0}, {"date": "2020-06-11", "close": 18.13, "volume": 7724422.0}, {"date": "2020-06-12", "close": 18.99, "volume": 9365504.0}, {"date": "2020-06-15", "close": 19.56, "volume": 9866541.0}, {"date": "2020-06-16", "close": 19.94, "volume": 16437610.0}, {"date": "2020-06-17", "close": 19.79, "volume": 18130530.0}, {"date": "2020-06-18", "close": 19.62, "volume": 5942846.0}, {"date": "2020-06-19", "close": 19.39, "volume": 7333717.0}, {"date": "2020-06-22", "close": 19.59, "volume": 10001250.0}, {"date": "2020-06-23", "close": 20.18, "volume": 7986389.0}, {"date": "2020-06-24", "close": 19.29, "volume": 8267692.0}, {"date": "2020-06-25", "close": 19.48, "volume": 5699201.0}, {"date": "2020-06-26", "close": 19.09, "volume": 7264064.0}, {"date": "2020-06-29", "close": 19.52, "volume": 12303830.0}, {"date": "2020-06-30", "close": 19.82, "volume": 10176940.0}, {"date": "2020-07-01", "close": 19.05, "volume": 8119248.0}, {"date": "2020-07-02", "close": 19.18, "volume": 7108653.0}, {"date": "2020-07-06", "close": 19.66, "volume": 7969856.0}, {"date": "2020-07-07", "close": 19.27, "volume": 10559970.0}, {"date": "2020-07-08", "close": 19.97, "volume": 9845818.0}, {"date": "2020-07-09", "close": 20.76, "volume": 14886010.0}, {"date": "2020-07-10", "close": 20.49, "volume": 12939810.0}, {"date": "2020-07-13", "close": 20.55, "volume": 12975850.0}, {"date": "2020-07-14", "close": 20.69, "volume": 11842920.0}, {"date": "2020-07-15", "close": 21.53, "volume": 9645771.0}, {"date": "2020-07-16", "close": 21.34, "volume": 8204183.0}, {"date": "2020-07-17", "close": 21.19, "volume": 8309167.0}, {"date": "2020-07-20", "close": 21.63, "volume": 6162689.0}, {"date": "2020-07-21", "close": 21.66, "volume": 8318846.0}, {"date": "2020-07-22", "close": 21.45, "volume": 7460910.0}, {"date": "2020-07-23", "close": 20.86, "volume": 7876727.0}, {"date": "2020-07-24", "close": 20.47, "volume": 5725034.0}, {"date": "2020-07-27", "close": 21.28, "volume": 5373918.0}, {"date": "2020-07-28", "close": 20.5, "volume": 3692473.0}, {"date": "2020-07-29", "close": 20.96, "volume": 3753703.0}, {"date": "2020-07-30", "close": 20.77, "volume": 8131326.0}, {"date": "2020-07-31", "close": 20.6, "volume": 5854956.0}, {"date": "2020-08-03", "close": 21.24, "volume": 4227622.0}, {"date": "2020-08-04", "close": 21.69, "volume": 4280524.0}, {"date": "2020-08-05", "close": 21.26, "volume": 7743776.0}, {"date": "2020-08-06", "close": 21.13, "volume": 4629018.0}, {"date": "2020-08-07", "close": 20.84, "volume": 10297610.0}, {"date": "2020-08-10", "close": 21.92, "volume": 10311850.0}, {"date": "2020-08-11", "close": 22.19, "volume": 9482886.0}, {"date": "2020-08-12", "close": 22.38, "volume": 4794352.0}, {"date": "2020-08-13", "close": 21.9, "volume": 7336854.0}, {"date": "2020-08-14", "close": 22.04, "volume": 4072442.0}, {"date": "2020-08-17", "close": 21.96, "volume": 4566469.0}, {"date": "2020-08-18", "close": 21.75, "volume": 3917225.0}, {"date": "2020-08-19", "close": 21.66, "volume": 4975347.0}, {"date": "2020-08-20", "close": 21.06, "volume": 4527855.0}, {"date": "2020-08-21", "close": 20.91, "volume": 8875213.0}, {"date": "2020-08-24", "close": 21.385, "volume": 3066590.0}, {"date": "2020-08-25", "close": 21.59, "volume": 2977688.0}, {"date": "2020-08-26", "close": 21.68, "volume": 3838586.0}, {"date": "2020-08-27", "close": 21.33, "volume": 3263886.0}, {"date": "2020-08-28", "close": 22.025, "volume": 4013000.0}, {"date": "2020-08-31", "close": 21.37, "volume": 4128354.0}, {"date": "2020-09-01", "close": 21.75, "volume": 7054254.0}, {"date": "2020-09-02", "close": 22.38, "volume": 7101468.0}, {"date": "2020-09-03", "close": 21.45, "volume": 6600215.0}, {"date": "2020-09-04", "close": 22.68, "volume": 14139440.0}, {"date": "2020-09-08", "close": 20.93, "volume": 11540980.0}, {"date": "2020-09-09", "close": 21.82, "volume": 7289960.0}, {"date": "2020-09-10", "close": 21.52, "volume": 5954667.0}, {"date": "2020-09-11", "close": 21.575, "volume": 4347448.0}, {"date": "2020-09-14", "close": 22.01, "volume": 3426619.0}, {"date": "2020-09-15", "close": 22.02, "volume": 4589766.0}, {"date": "2020-09-16", "close": 22.05, "volume": 4733805.0}, {"date": "2020-09-17", "close": 21.9, "volume": 4542913.0}, {"date": "2020-09-18", "close": 21.42, "volume": 5513565.0}, {"date": "2020-09-21", "close": 20.61, "volume": 6529453.0}, {"date": "2020-09-22", "close": 20.82, "volume": 7966151.0}, {"date": "2020-09-23", "close": 20.08, "volume": 4578005.0}, {"date": "2020-09-24", "close": 20.31, "volume": 5377312.0}, {"date": "2020-09-25", "close": 20.49, "volume": 5166359.0}, {"date": "2020-09-28", "close": 21.725, "volume": 5079528.0}, {"date": "2020-09-29", "close": 21.78, "volume": 4780902.0}, {"date": "2020-09-30", "close": 21.69, "volume": 3635804.0}, {"date": "2020-10-01", "close": 22.91, "volume": 10092830.0}, {"date": "2020-10-02", "close": 22.44, "volume": 6980671.0}, {"date": "2020-10-05", "close": 23.15, "volume": 4960422.0}, {"date": "2020-10-06", "close": 22.89, "volume": 5289035.0}, {"date": "2020-10-07", "close": 23.35, "volume": 5890686.0}, {"date": "2020-10-08", "close": 26.04, "volume": 22188140.0}, {"date": "2020-10-09", "close": 26.35, "volume": 14617750.0}, {"date": "2020-10-12", "close": 26.51, "volume": 5826611.0}, {"date": "2020-10-13", "close": 25.905, "volume": 7619449.0}, {"date": "2020-10-14", "close": 25.93, "volume": 3884307.0}, {"date": "2020-10-15", "close": 26.07, "volume": 5773593.0}, {"date": "2020-10-16", "close": 26.07, "volume": 4486450.0}, {"date": "2020-10-19", "close": 26.21, "volume": 5466831.0}, {"date": "2020-10-20", "close": 26.1, "volume": 5999762.0}, {"date": "2020-10-21", "close": 25.53, "volume": 4547679.0}, {"date": "2020-10-22", "close": 25.92, "volume": 3095486.0}, {"date": "2020-10-23", "close": 26.16, "volume": 3608752.0}, {"date": "2020-10-26", "close": 25.55, "volume": 7651034.0}, {"date": "2020-10-27", "close": 25.17, "volume": 4011783.0}, {"date": "2020-10-28", "close": 24.54, "volume": 4529668.0}, {"date": "2020-10-29", "close": 25.19, "volume": 9795568.0}, {"date": "2020-10-30", "close": 25.09, "volume": 10703800.0}, {"date": "2020-11-02", "close": 24.36, "volume": 12688660.0}, {"date": "2020-11-03", "close": 25.05, "volume": 8822905.0}, {"date": "2020-11-04", "close": 25.89, "volume": 11950680.0}, {"date": "2020-11-05", "close": 26.45, "volume": 10102090.0}, {"date": "2020-11-06", "close": 26.58, "volume": 7976674.0}, {"date": "2020-11-09", "close": 27.53, "volume": 14243690.0}, {"date": "2020-11-10", "close": 27.09, "volume": 8515924.0}, {"date": "2020-11-11", "close": 27.93, "volume": 8684965.0}, {"date": "2020-11-12", "close": 27.48, "volume": 7139646.0}, {"date": "2020-11-13", "close": 28.055, "volume": 7722638.0}, {"date": "2020-11-16", "close": 28.58, "volume": 8538319.0}, {"date": "2020-11-17", "close": 28.16, "volume": 6701299.0}, {"date": "2020-11-18", "close": 27.6, "volume": 9452676.0}, {"date": "2020-11-19", "close": 27.85, "volume": 7610577.0}, {"date": "2020-11-20", "close": 27.44, "volume": 5843570.0}, {"date": "2020-11-23", "close": 28.41, "volume": 8096427.0}, {"date": "2020-11-24", "close": 28.61, "volume": 7779914.0}, {"date": "2020-11-25", "close": 28.58, "volume": 7426826.0}, {"date": "2020-11-27", "close": 28.65, "volume": 2672996.0}, {"date": "2020-11-30", "close": 28.75, "volume": 6078857.0}, {"date": "2020-12-01", "close": 29.27, "volume": 6168178.0}, {"date": "2020-12-02", "close": 28.96, "volume": 4724090.0}, {"date": "2020-12-03", "close": 29.1, "volume": 4657009.0}, {"date": "2020-12-04", "close": 29.92, "volume": 7681586.0}, {"date": "2020-12-07", "close": 30.575, "volume": 7978488.0}, {"date": "2020-12-08", "close": 31.39, "volume": 16728300.0}, {"date": "2020-12-09", "close": 30.67, "volume": 8556228.0}, {"date": "2020-12-10", "close": 30.54, "volume": 4962177.0}, {"date": "2020-12-11", "close": 30.66, "volume": 4596400.0}, {"date": "2020-12-14", "close": 30.82, "volume": 4359224.0}, {"date": "2020-12-15", "close": 31.37, "volume": 4705373.0}, {"date": "2020-12-16", "close": 31.11, "volume": 4982522.0}, {"date": "2020-12-17", "close": 31.6, "volume": 4898540.0}, {"date": "2020-12-18", "close": 31.54, "volume": 6762291.0}, {"date": "2020-12-21", "close": 31.58, "volume": 4855110.0}, {"date": "2020-12-22", "close": 31.85, "volume": 4118153.0}, {"date": "2020-12-23", "close": 31.8, "volume": 3794540.0}, {"date": "2020-12-24", "close": 31.99, "volume": 1776077.0}, {"date": "2020-12-28", "close": 31.95, "volume": 3676525.0}, {"date": "2020-12-29", "close": 31.66, "volume": 4088053.0}, {"date": "2020-12-30", "close": 32.48, "volume": 3839820.0}, {"date": "2020-12-31", "close": 32.73, "volume": 3987746.0}, {"date": "2021-01-04", "close": 32.67, "volume": 8090144.0}, {"date": "2021-01-05", "close": 33.22, "volume": 4261684.0}, {"date": "2021-01-06", "close": 34.06, "volume": 9206147.0}, {"date": "2021-01-07", "close": 35.36, "volume": 8294058.0}, {"date": "2021-01-08", "close": 35.52, "volume": 6827478.0}, {"date": "2021-01-11", "close": 36.05, "volume": 4746688.0}, {"date": "2021-01-12", "close": 36.41, "volume": 11886320.0}, {"date": "2021-01-13", "close": 36.99, "volume": 6420865.0}, {"date": "2021-01-14", "close": 37.9, "volume": 9298971.0}, {"date": "2021-01-15", "close": 36.71, "volume": 7565688.0}, {"date": "2021-01-19", "close": 38.52, "volume": 7666014.0}, {"date": "2021-01-20", "close": 37.94, "volume": 10752820.0}, {"date": "2021-01-21", "close": 37.84, "volume": 6564137.0}, {"date": "2021-01-22", "close": 37.295, "volume": 5252620.0}, {"date": "2021-01-25", "close": 36.97, "volume": 6313861.0}, {"date": "2021-01-26", "close": 36.1, "volume": 8546282.0}, {"date": "2021-01-27", "close": 34.07, "volume": 12694770.0}, {"date": "2021-01-28", "close": 35.25, "volume": 9481219.0}, {"date": "2021-01-29", "close": 34.49, "volume": 7948455.0}, {"date": "2021-02-01", "close": 36.71, "volume": 13481580.0}, {"date": "2021-02-02", "close": 36.85, "volume": 6901655.0}, {"date": "2021-02-03", "close": 36.9, "volume": 5916531.0}, {"date": "2021-02-04", "close": 38.11, "volume": 7132721.0}, {"date": "2021-02-05", "close": 38.39, "volume": 5631109.0}, {"date": "2021-02-08", "close": 39.81, "volume": 7757466.0}, {"date": "2021-02-09", "close": 40.61, "volume": 6584955.0}, {"date": "2021-02-10", "close": 39.93, "volume": 8596829.0}, {"date": "2021-02-11", "close": 40.45, "volume": 7925939.0}, {"date": "2021-02-12", "close": 41.27, "volume": 6511122.0}, {"date": "2021-02-16", "close": 41.85, "volume": 5127537.0}, {"date": "2021-02-17", "close": 41.08, "volume": 5227743.0}, {"date": "2021-02-18", "close": 39.87, "volume": 4400625.0}, {"date": "2021-02-19", "close": 41.87, "volume": 8362956.0}, {"date": "2021-02-22", "close": 40.44, "volume": 6879062.0}, {"date": "2021-02-23", "close": 40.28, "volume": 11498660.0}, {"date": "2021-02-24", "close": 40.66, "volume": 7426506.0}, {"date": "2021-02-25", "close": 37.74, "volume": 6097500.0}, {"date": "2021-02-26", "close": 40.27, "volume": 9916316.0}, {"date": "2021-03-01", "close": 42.27, "volume": 8243210.0}, {"date": "2021-03-02", "close": 40.43, "volume": 6270580.0}, {"date": "2021-03-03", "close": 39.68, "volume": 5750402.0}, {"date": "2021-03-04", "close": 37.04, "volume": 9117365.0}, {"date": "2021-03-05", "close": 38.81, "volume": 10937480.0}, {"date": "2021-03-08", "close": 35.99, "volume": 8818926.0}, {"date": "2021-03-09", "close": 37.93, "volume": 12182350.0}, {"date": "2021-03-10", "close": 37.55, "volume": 4775528.0}, {"date": "2021-03-11", "close": 38.8, "volume": 7992945.0}, {"date": "2021-03-12", "close": 38.49, "volume": 5551346.0}, {"date": "2021-03-15", "close": 39.27, "volume": 5116447.0}, {"date": "2021-03-16", "close": 40.66, "volume": 11908930.0}, {"date": "2021-03-17", "close": 41.83, "volume": 7231456.0}, {"date": "2021-03-18", "close": 39.14, "volume": 6866419.0}, {"date": "2021-03-19", "close": 40.09, "volume": 8503843.0}, {"date": "2021-03-22", "close": 40.82, "volume": 6926069.0}, {"date": "2021-03-23", "close": 38.58, "volume": 6965096.0}, {"date": "2021-03-24", "close": 38.12, "volume": 4613260.0}, {"date": "2021-03-25", "close": 38.19, "volume": 7038295.0}, {"date": "2021-03-26", "close": 40.64, "volume": 5919476.0}, {"date": "2021-03-29", "close": 39.1, "volume": 5121389.0}, {"date": "2021-03-30", "close": 39.87, "volume": 3782308.0}, {"date": "2021-03-31", "close": 41.61, "volume": 7971678.0}, {"date": "2021-04-01", "close": 42.89, "volume": 6700197.0}, {"date": "2021-04-05", "close": 44.03, "volume": 6326751.0}, {"date": "2021-04-06", "close": 43.57, "volume": 5954355.0}, {"date": "2021-04-07", "close": 42.93, "volume": 4416621.0}, {"date": "2021-04-08", "close": 43.06, "volume": 4483671.0}, {"date": "2021-04-09", "close": 42.96, "volume": 3282009.0}, {"date": "2021-04-12", "close": 42.4, "volume": 4151303.0}, {"date": "2021-04-13", "close": 42.04, "volume": 3625321.0}, {"date": "2021-04-14", "close": 42.1, "volume": 3889918.0}, {"date": "2021-04-15", "close": 42.63, "volume": 3995006.0}, {"date": "2021-04-16", "close": 42.18, "volume": 4630257.0}, {"date": "2021-04-19", "close": 41.07, "volume": 4554869.0}, {"date": "2021-04-20", "close": 39.7, "volume": 7978315.0}, {"date": "2021-04-21", "close": 41.37, "volume": 4518298.0}, {"date": "2021-04-22", "close": 40.93, "volume": 5697451.0}, {"date": "2021-04-23", "close": 42.55, "volume": 4373960.0}, {"date": "2021-04-26", "close": 43.8, "volume": 5231457.0}, {"date": "2021-04-27", "close": 43.295, "volume": 3608817.0}, {"date": "2021-04-28", "close": 41.45, "volume": 10343980.0}, {"date": "2021-04-29", "close": 41.0, "volume": 7572115.0}, {"date": "2021-04-30", "close": 39.0, "volume": 11393030.0}, {"date": "2021-05-03", "close": 37.57, "volume": 11020020.0}, {"date": "2021-05-04", "close": 37.25, "volume": 11132260.0}, {"date": "2021-05-05", "close": 37.55, "volume": 6034669.0}, {"date": "2021-05-06", "close": 37.59, "volume": 4863286.0}, {"date": "2021-05-07", "close": 38.63, "volume": 4580856.0}, {"date": "2021-05-10", "close": 37.02, "volume": 6486801.0}, {"date": "2021-05-11", "close": 37.17, "volume": 11405950.0}, {"date": "2021-05-12", "close": 35.67, "volume": 12062640.0}, {"date": "2021-05-13", "close": 36.52, "volume": 7666634.0}, {"date": "2021-05-14", "close": 37.45, "volume": 6513797.0}, {"date": "2021-05-17", "close": 36.74, "volume": 4970828.0}, {"date": "2021-05-18", "close": 36.69, "volume": 3407885.0}, {"date": "2021-05-19", "close": 37.46, "volume": 6779516.0}, {"date": "2021-05-20", "close": 38.53, "volume": 6788139.0}, {"date": "2021-05-21", "close": 38.22, "volume": 3513797.0}, {"date": "2021-05-24", "close": 39.34, "volume": 4009114.0}, {"date": "2021-05-25", "close": 38.94, "volume": 5168950.0}, {"date": "2021-05-26", "close": 39.0, "volume": 3899444.0}, {"date": "2021-05-27", "close": 40.27, "volume": 8160197.0}, {"date": "2021-05-28", "close": 40.04, "volume": 5287188.0}, {"date": "2021-06-01", "close": 39.91, "volume": 3615820.0}, {"date": "2021-06-02", "close": 39.39, "volume": 3819264.0}, {"date": "2021-06-03", "close": 37.74, "volume": 5372534.0}, {"date": "2021-06-04", "close": 38.21, "volume": 5550120.0}, {"date": "2021-06-07", "close": 37.97, "volume": 3493633.0}, {"date": "2021-06-08", "close": 37.59, "volume": 3972365.0}, {"date": "2021-06-09", "close": 37.24, "volume": 4355127.0}, {"date": "2021-06-10", "close": 37.77, "volume": 6965694.0}, {"date": "2021-06-11", "close": 37.78, "volume": 4232072.0}, {"date": "2021-06-14", "close": 38.32, "volume": 8941891.0}, {"date": "2021-06-15", "close": 37.44, "volume": 5318397.0}, {"date": "2021-06-16", "close": 37.29, "volume": 4949281.0}, {"date": "2021-06-17", "close": 37.0, "volume": 4238768.0}, {"date": "2021-06-18", "close": 35.78, "volume": 8732060.0}, {"date": "2021-06-21", "close": 36.49, "volume": 5839963.0}, {"date": "2021-06-22", "close": 36.84, "volume": 5144309.0}, {"date": "2021-06-23", "close": 36.9, "volume": 4975627.0}, {"date": "2021-06-24", "close": 37.76, "volume": 3463005.0}, {"date": "2021-06-25", "close": 37.51, "volume": 8988114.0}, {"date": "2021-06-28", "close": 38.66, "volume": 3916477.0}, {"date": "2021-06-29", "close": 38.76, "volume": 3879763.0}, {"date": "2021-06-30", "close": 38.28, "volume": 4814225.0}, {"date": "2021-07-01", "close": 37.91, "volume": 3678578.0}, {"date": "2021-07-02", "close": 38.4, "volume": 3410072.0}, {"date": "2021-07-06", "close": 38.23, "volume": 4612823.0}, {"date": "2021-07-07", "close": 37.07, "volume": 3655537.0}, {"date": "2021-07-08", "close": 36.72, "volume": 4988160.0}, {"date": "2021-07-09", "close": 37.75, "volume": 2892447.0}, {"date": "2021-07-12", "close": 38.44, "volume": 4250235.0}, {"date": "2021-07-13", "close": 37.92, "volume": 2840971.0}, {"date": "2021-07-14", "close": 37.66, "volume": 3711669.0}, {"date": "2021-07-15", "close": 36.3, "volume": 7195401.0}, {"date": "2021-07-16", "close": 35.15, "volume": 5537717.0}, {"date": "2021-07-19", "close": 34.79, "volume": 5578112.0}, {"date": "2021-07-20", "close": 35.51, "volume": 7289047.0}, {"date": "2021-07-21", "close": 36.87, "volume": 7055793.0}, {"date": "2021-07-22", "close": 35.87, "volume": 3397249.0}, {"date": "2021-07-23", "close": 36.35, "volume": 3666674.0}, {"date": "2021-07-26", "close": 36.69, "volume": 3783054.0}, {"date": "2021-07-27", "close": 35.82, "volume": 4434377.0}, {"date": "2021-07-28", "close": 37.06, "volume": 5288184.0}, {"date": "2021-07-29", "close": 38.61, "volume": 7263047.0}, {"date": "2021-07-30", "close": 39.06, "volume": 7539990.0}, {"date": "2021-08-02", "close": 43.64, "volume": 17480180.0}, {"date": "2021-08-03", "close": 45.38, "volume": 13185550.0}, {"date": "2021-08-04", "close": 45.67, "volume": 7843404.0}, {"date": "2021-08-05", "close": 44.82, "volume": 10222180.0}, {"date": "2021-08-06", "close": 45.28, "volume": 6067452.0}, {"date": "2021-08-09", "close": 45.41, "volume": 4751075.0}, {"date": "2021-08-10", "close": 44.39, "volume": 5634027.0}, {"date": "2021-08-11", "close": 44.79, "volume": 3936850.0}, {"date": "2021-08-12", "close": 43.4, "volume": 7309221.0}, {"date": "2021-08-13", "close": 43.45, "volume": 6034407.0}, {"date": "2021-08-16", "close": 43.41, "volume": 4012380.0}, {"date": "2021-08-17", "close": 41.98, "volume": 5589317.0}, {"date": "2021-08-18", "close": 41.75, "volume": 6442326.0}, {"date": "2021-08-19", "close": 40.98, "volume": 7146900.0}, {"date": "2021-08-20", "close": 41.5, "volume": 5450655.0}, {"date": "2021-08-23", "close": 42.43, "volume": 4309507.0}, {"date": "2021-08-24", "close": 43.6, "volume": 5570087.0}, {"date": "2021-08-25", "close": 43.51, "volume": 5358233.0}, {"date": "2021-08-26", "close": 44.03, "volume": 6355636.0}, {"date": "2021-08-27", "close": 45.5, "volume": 5598915.0}, {"date": "2021-08-30", "close": 45.27, "volume": 3469913.0}, {"date": "2021-08-31", "close": 44.36, "volume": 6976229.0}, {"date": "2021-09-01", "close": 44.68, "volume": 4716543.0}, {"date": "2021-09-02", "close": 45.4, "volume": 3459832.0}, {"date": "2021-09-03", "close": 45.71, "volume": 3663593.0}, {"date": "2021-09-07", "close": 45.66, "volume": 4128910.0}, {"date": "2021-09-08", "close": 44.85, "volume": 3559291.0}, {"date": "2021-09-09", "close": 45.24, "volume": 2976589.0}, {"date": "2021-09-10", "close": 46.89, "volume": 6946815.0}, {"date": "2021-09-13", "close": 47.64, "volume": 5018198.0}, {"date": "2021-09-14", "close": 47.85, "volume": 5553444.0}, {"date": "2021-09-15", "close": 49.21, "volume": 5534041.0}, {"date": "2021-09-16", "close": 49.4, "volume": 5785625.0}, {"date": "2021-09-17", "close": 48.89, "volume": 7267963.0}, {"date": "2021-09-20", "close": 47.67, "volume": 5472615.0}, {"date": "2021-09-21", "close": 47.68, "volume": 4289659.0}, {"date": "2021-09-22", "close": 48.6, "volume": 3825974.0}, {"date": "2021-09-23", "close": 49.36, "volume": 3799981.0}, {"date": "2021-09-24", "close": 49.29, "volume": 3434543.0}, {"date": "2021-09-27", "close": 49.48, "volume": 5005180.0}, {"date": "2021-09-28", "close": 47.33, "volume": 7465198.0}, {"date": "2021-09-29", "close": 45.84, "volume": 8159082.0}, {"date": "2021-09-30", "close": 45.77, "volume": 4908915.0}, {"date": "2021-10-01", "close": 45.61, "volume": 6209089.0}, {"date": "2021-10-04", "close": 44.89, "volume": 4666714.0}, {"date": "2021-10-05", "close": 45.64, "volume": 5068487.0}, {"date": "2021-10-06", "close": 44.7, "volume": 3735710.0}, {"date": "2021-10-07", "close": 45.39, "volume": 4553187.0}, {"date": "2021-10-08", "close": 44.48, "volume": 3279486.0}, {"date": "2021-10-11", "close": 43.35, "volume": 4143537.0}, {"date": "2021-10-12", "close": 42.35, "volume": 6726220.0}, {"date": "2021-10-13", "close": 41.9, "volume": 4630825.0}, {"date": "2021-10-14", "close": 43.01, "volume": 6319791.0}, {"date": "2021-10-15", "close": 43.33, "volume": 3750483.0}, {"date": "2021-10-18", "close": 44.16, "volume": 4047133.0}, {"date": "2021-10-19", "close": 44.95, "volume": 4420497.0}, {"date": "2021-10-20", "close": 45.56, "volume": 4768357.0}, {"date": "2021-10-21", "close": 46.32, "volume": 2759733.0}, {"date": "2021-10-22", "close": 45.97, "volume": 3076427.0}, {"date": "2021-10-25", "close": 46.22, "volume": 1930233.0}, {"date": "2021-10-26", "close": 45.14, "volume": 3192772.0}, {"date": "2021-10-27", "close": 44.55, "volume": 5390150.0}, {"date": "2021-10-28", "close": 47.1, "volume": 7547711.0}, {"date": "2021-10-29", "close": 48.07, "volume": 10021120.0}, {"date": "2021-11-01", "close": 54.99, "volume": 23265160.0}, {"date": "2021-11-02", "close": 57.14, "volume": 11103580.0}, {"date": "2021-11-03", "close": 57.85, "volume": 7836905.0}, {"date": "2021-11-04", "close": 59.86, "volume": 9286686.0}, {"date": "2021-11-05", "close": 59.13, "volume": 7269884.0}, {"date": "2021-11-08", "close": 58.72, "volume": 6016501.0}, {"date": "2021-11-09", "close": 58.2, "volume": 4864694.0}, {"date": "2021-11-10", "close": 56.82, "volume": 5782103.0}, {"date": "2021-11-11", "close": 58.2, "volume": 4802795.0}, {"date": "2021-11-12", "close": 58.6, "volume": 3038545.0}, {"date": "2021-11-15", "close": 59.2, "volume": 4991645.0}, {"date": "2021-11-16", "close": 62.13, "volume": 6342938.0}, {"date": "2021-11-17", "close": 62.4, "volume": 7173470.0}, {"date": "2021-11-18", "close": 63.46, "volume": 5479032.0}, {"date": "2021-11-19", "close": 63.34, "volume": 5342191.0}, {"date": "2021-11-22", "close": 61.71, "volume": 5679854.0}, {"date": "2021-11-23", "close": 61.54, "volume": 6360626.0}, {"date": "2021-11-24", "close": 62.37, "volume": 4098222.0}, {"date": "2021-11-26", "close": 60.3, "volume": 4053657.0}, {"date": "2021-11-29", "close": 63.02, "volume": 5530009.0}, {"date": "2021-11-30", "close": 61.43, "volume": 5595923.0}, {"date": "2021-12-01", "close": 61.7, "volume": 8038833.0}, {"date": "2021-12-02", "close": 62.54, "volume": 6614005.0}, {"date": "2021-12-03", "close": 64.05, "volume": 9888044.0}, {"date": "2021-12-06", "close": 61.92, "volume": 8607826.0}, {"date": "2021-12-07", "close": 65.45, "volume": 8040897.0}, {"date": "2021-12-08", "close": 64.24, "volume": 5308911.0}, {"date": "2021-12-09", "close": 63.3, "volume": 5605522.0}, {"date": "2021-12-10", "close": 65.26, "volume": 5139535.0}, {"date": "2021-12-13", "close": 62.58, "volume": 5783346.0}, {"date": "2021-12-14", "close": 62.98, "volume": 4614168.0}, {"date": "2021-12-15", "close": 65.28, "volume": 7392808.0}, {"date": "2021-12-16", "close": 60.84, "volume": 9498330.0}, {"date": "2021-12-17", "close": 61.99, "volume": 8965412.0}, {"date": "2021-12-20", "close": 60.94, "volume": 5998409.0}, {"date": "2021-12-21", "close": 64.79, "volume": 9973504.0}, {"date": "2021-12-22", "close": 65.53, "volume": 3839253.0}, {"date": "2021-12-23", "close": 66.76, "volume": 7613267.0}, {"date": "2021-12-27", "close": 69.78, "volume": 6981760.0}, {"date": "2021-12-28", "close": 68.32, "volume": 4216222.0}, {"date": "2021-12-29", "close": 68.93, "volume": 2573140.0}, {"date": "2021-12-30", "close": 67.61, "volume": 2506623.0}, {"date": "2021-12-31", "close": 67.92, "volume": 2489651.0}, {"date": "2022-01-03", "close": 70.17, "volume": 7054518.0}, {"date": "2022-01-04", "close": 70.95, "volume": 7792088.0}, {"date": "2022-01-05", "close": 67.42, "volume": 7227192.0}, {"date": "2022-01-06", "close": 67.25, "volume": 5442742.0}, {"date": "2022-01-07", "close": 64.56, "volume": 6794388.0}, {"date": "2022-01-10", "close": 65.12, "volume": 6096450.0}, {"date": "2022-01-11", "close": 65.93, "volume": 4907886.0}, {"date": "2022-01-12", "close": 66.49, "volume": 5361644.0}, {"date": "2022-01-13", "close": 64.64, "volume": 6707910.0}, {"date": "2022-01-14", "close": 66.2, "volume": 5890487.0}, {"date": "2022-01-18", "close": 63.03, "volume": 6499105.0}, {"date": "2022-01-19", "close": 59.01, "volume": 8193110.0}, {"date": "2022-01-20", "close": 55.54, "volume": 8818797.0}, {"date": "2022-01-21", "close": 54.73, "volume": 8791146.0}, {"date": "2022-01-24", "close": 55.34, "volume": 10171350.0}, {"date": "2022-01-25", "close": 53.32, "volume": 8274157.0}, {"date": "2022-01-26", "close": 55.76, "volume": 11956480.0}, {"date": "2022-01-27", "close": 53.67, "volume": 8621848.0}, {"date": "2022-01-28", "close": 53.76, "volume": 9879559.0}, {"date": "2022-01-31", "close": 59.0, "volume": 9784484.0}, {"date": "2022-02-01", "close": 59.65, "volume": 5488640.0}, {"date": "2022-02-02", "close": 61.08, "volume": 7742575.0}, {"date": "2022-02-03", "close": 56.21, "volume": 7940055.0}, {"date": "2022-02-04", "close": 57.42, "volume": 10143970.0}, {"date": "2022-02-07", "close": 62.26, "volume": 20500360.0}, {"date": "2022-02-08", "close": 65.97, "volume": 11581730.0}, {"date": "2022-02-09", "close": 67.08, "volume": 9830493.0}, {"date": "2022-02-10", "close": 63.42, "volume": 9463384.0}, {"date": "2022-02-11", "close": 58.97, "volume": 12377870.0}, {"date": "2022-02-14", "close": 58.66, "volume": 6847597.0}, {"date": "2022-02-15", "close": 62.24, "volume": 6390252.0}, {"date": "2022-02-16", "close": 63.11, "volume": 4197485.0}, {"date": "2022-02-17", "close": 60.19, "volume": 6399755.0}, {"date": "2022-02-18", "close": 60.2, "volume": 4596013.0}, {"date": "2022-02-22", "close": 58.44, "volume": 7242746.0}, {"date": "2022-02-23", "close": 57.75, "volume": 6119209.0}, {"date": "2022-02-24", "close": 61.08, "volume": 7450289.0}, {"date": "2022-02-25", "close": 63.5, "volume": 6917475.0}, {"date": "2022-02-28", "close": 62.61, "volume": 6776993.0}, {"date": "2022-03-01", "close": 59.65, "volume": 7336857.0}, {"date": "2022-03-02", "close": 62.87, "volume": 6254233.0}, {"date": "2022-03-03", "close": 61.51, "volume": 5651920.0}, {"date": "2022-03-04", "close": 58.33, "volume": 6569563.0}, {"date": "2022-03-07", "close": 53.52, "volume": 10019280.0}, {"date": "2022-03-08", "close": 55.79, "volume": 7527111.0}, {"date": "2022-03-09", "close": 58.43, "volume": 5593527.0}, {"date": "2022-03-10", "close": 57.63, "volume": 2999149.0}, {"date": "2022-03-11", "close": 55.89, "volume": 4233179.0}, {"date": "2022-03-14", "close": 53.91, "volume": 6042896.0}, {"date": "2022-03-15", "close": 56.66, "volume": 5979379.0}, {"date": "2022-03-16", "close": 60.11, "volume": 6352412.0}, {"date": "2022-03-17", "close": 60.76, "volume": 4880641.0}, {"date": "2022-03-18", "close": 61.93, "volume": 10766090.0}, {"date": "2022-03-21", "close": 61.93, "volume": 4694327.0}, {"date": "2022-03-22", "close": 62.18, "volume": 5471654.0}, {"date": "2022-03-23", "close": 60.39, "volume": 4109046.0}, {"date": "2022-03-24", "close": 63.58, "volume": 7553427.0}, {"date": "2022-03-25", "close": 63.81, "volume": 6190426.0}, {"date": "2022-03-28", "close": 65.32, "volume": 6483023.0}, {"date": "2022-03-29", "close": 67.36, "volume": 7137172.0}, {"date": "2022-03-30", "close": 64.43, "volume": 5658271.0}, {"date": "2022-03-31", "close": 62.61, "volume": 6176415.0}, {"date": "2022-04-01", "close": 59.63, "volume": 7009326.0}, {"date": "2022-04-04", "close": 59.59, "volume": 7773759.0}, {"date": "2022-04-05", "close": 55.7, "volume": 9531591.0}, {"date": "2022-04-06", "close": 53.7, "volume": 8652679.0}, {"date": "2022-04-07", "close": 54.09, "volume": 5857232.0}, {"date": "2022-04-08", "close": 52.73, "volume": 5967081.0}, {"date": "2022-04-11", "close": 52.33, "volume": 6789238.0}, {"date": "2022-04-12", "close": 53.14, "volume": 6967202.0}, {"date": "2022-04-13", "close": 54.25, "volume": 4001195.0}, {"date": "2022-04-14", "close": 53.26, "volume": 3942648.0}, {"date": "2022-04-18", "close": 54.57, "volume": 4539012.0}, {"date": "2022-04-19", "close": 56.38, "volume": 4454139.0}, {"date": "2022-04-20", "close": 55.4, "volume": 4904443.0}, {"date": "2022-04-21", "close": 53.26, "volume": 6365979.0}, {"date": "2022-04-22", "close": 51.78, "volume": 5455834.0}, {"date": "2022-04-25", "close": 53.48, "volume": 4328645.0}, {"date": "2022-04-26", "close": 51.36, "volume": 4327864.0}, {"date": "2022-04-27", "close": 51.21, "volume": 4782411.0}, {"date": "2022-04-28", "close": 54.48, "volume": 6440886.0}, {"date": "2022-04-29", "close": 52.11, "volume": 6886271.0}, {"date": "2022-05-02", "close": 55.62, "volume": 11364120.0}, {"date": "2022-05-03", "close": 56.51, "volume": 6933289.0}, {"date": "2022-05-04", "close": 58.92, "volume": 6496376.0}, {"date": "2022-05-05", "close": 55.23, "volume": 8606294.0}, {"date": "2022-05-06", "close": 55.13, "volume": 5843470.0}, {"date": "2022-05-09", "close": 50.82, "volume": 7720547.0}, {"date": "2022-05-10", "close": 53.87, "volume": 10675650.0}, {"date": "2022-05-11", "close": 51.77, "volume": 6716205.0}, {"date": "2022-05-12", "close": 52.98, "volume": 5759820.0}, {"date": "2022-05-13", "close": 56.18, "volume": 6291183.0}, {"date": "2022-05-16", "close": 55.15, "volume": 3797983.0}, {"date": "2022-05-17", "close": 58.5, "volume": 5976622.0}, {"date": "2022-05-18", "close": 55.83, "volume": 6296749.0}, {"date": "2022-05-19", "close": 56.07, "volume": 4941887.0}, {"date": "2022-05-20", "close": 56.46, "volume": 6272139.0}, {"date": "2022-05-23", "close": 55.89, "volume": 4018706.0}, {"date": "2022-05-24", "close": 54.5, "volume": 4998823.0}, {"date": "2022-05-25", "close": 56.24, "volume": 4124930.0}, {"date": "2022-05-26", "close": 59.33, "volume": 5348730.0}, {"date": "2022-05-27", "close": 61.14, "volume": 6779222.0}, {"date": "2022-05-31", "close": 60.68, "volume": 7175012.0}, {"date": "2022-06-01", "close": 59.27, "volume": 5488444.0}, {"date": "2022-06-02", "close": 63.59, "volume": 9046137.0}, {"date": "2022-06-03", "close": 62.94, "volume": 7173329.0}, {"date": "2022-06-06", "close": 66.01, "volume": 21894800.0}, {"date": "2022-06-07", "close": 65.48, "volume": 8354904.0}, {"date": "2022-06-08", "close": 63.81, "volume": 8190782.0}, {"date": "2022-06-09", "close": 62.66, "volume": 9903192.0}, {"date": "2022-06-10", "close": 60.14, "volume": 9227952.0}, {"date": "2022-06-13", "close": 56.07, "volume": 10050800.0}, {"date": "2022-06-14", "close": 56.65, "volume": 7494574.0}, {"date": "2022-06-15", "close": 58.04, "volume": 9288739.0}, {"date": "2022-06-16", "close": 53.46, "volume": 17643440.0}, {"date": "2022-06-17", "close": 52.46, "volume": 93180910.0}, {"date": "2022-06-21", "close": 51.95, "volume": 11186920.0}, {"date": "2022-06-22", "close": 51.01, "volume": 9495362.0}, {"date": "2022-06-23", "close": 50.47, "volume": 8182715.0}, {"date": "2022-06-24", "close": 52.97, "volume": 9146635.0}, {"date": "2022-06-27", "close": 54.17, "volume": 6440232.0}, {"date": "2022-06-28", "close": 52.81, "volume": 6716560.0}, {"date": "2022-06-29", "close": 51.12, "volume": 6450643.0}, {"date": "2022-06-30", "close": 50.31, "volume": 6871920.0}, {"date": "2022-07-01", "close": 46.84, "volume": 11224420.0}, {"date": "2022-07-05", "close": 47.3, "volume": 7772953.0}, {"date": "2022-07-06", "close": 47.61, "volume": 7668794.0}, {"date": "2022-07-07", "close": 52.01, "volume": 9846702.0}, {"date": "2022-07-08", "close": 53.47, "volume": 7080001.0}, {"date": "2022-07-11", "close": 52.6, "volume": 7503013.0}, {"date": "2022-07-12", "close": 52.77, "volume": 4474223.0}, {"date": "2022-07-13", "close": 52.48, "volume": 5664114.0}, {"date": "2022-07-14", "close": 54.05, "volume": 5358131.0}, {"date": "2022-07-15", "close": 56.07, "volume": 7055178.0}, {"date": "2022-07-18", "close": 54.95, "volume": 6459821.0}, {"date": "2022-07-19", "close": 58.78, "volume": 9855752.0}, {"date": "2022-07-20", "close": 60.09, "volume": 7305691.0}, {"date": "2022-07-21", "close": 61.17, "volume": 4519362.0}, {"date": "2022-07-22", "close": 59.42, "volume": 5484147.0}, {"date": "2022-07-25", "close": 59.34, "volume": 3483450.0}, {"date": "2022-07-26", "close": 58.25, "volume": 4666321.0}, {"date": "2022-07-27", "close": 62.51, "volume": 7814415.0}, {"date": "2022-07-28", "close": 64.56, "volume": 6430928.0}, {"date": "2022-07-29", "close": 66.78, "volume": 9698563.0}, {"date": "2022-08-01", "close": 63.66, "volume": 16129270.0}, {"date": "2022-08-02", "close": 65.59, "volume": 10420440.0}, {"date": "2022-08-03", "close": 68.83, "volume": 8866748.0}, {"date": "2022-08-04", "close": 68.05, "volume": 6202017.0}, {"date": "2022-08-05", "close": 67.63, "volume": 7299498.0}, {"date": "2022-08-08", "close": 67.34, "volume": 6289936.0}, {"date": "2022-08-09", "close": 63.08, "volume": 11019390.0}, {"date": "2022-08-10", "close": 66.2, "volume": 8889098.0}, {"date": "2022-08-11", "close": 66.36, "volume": 7466058.0}, {"date": "2022-08-12", "close": 71.16, "volume": 13408570.0}, {"date": "2022-08-15", "close": 71.24, "volume": 5713005.0}, {"date": "2022-08-16", "close": 70.71, "volume": 4728432.0}, {"date": "2022-08-17", "close": 68.29, "volume": 8593647.0}, {"date": "2022-08-18", "close": 73.25, "volume": 18696630.0}, {"date": "2022-08-19", "close": 72.53, "volume": 9334894.0}, {"date": "2022-08-22", "close": 68.8, "volume": 7528113.0}, {"date": "2022-08-23", "close": 71.25, "volume": 5542305.0}, {"date": "2022-08-24", "close": 72.03, "volume": 4300047.0}, {"date": "2022-08-25", "close": 76.71, "volume": 8534069.0}, {"date": "2022-08-26", "close": 71.58, "volume": 9243349.0}, {"date": "2022-08-29", "close": 69.52, "volume": 6966307.0}, {"date": "2022-08-30", "close": 68.97, "volume": 8233720.0}, {"date": "2022-08-31", "close": 68.77, "volume": 7077009.0}, {"date": "2022-09-01", "close": 68.22, "volume": 9855152.0}, {"date": "2022-09-02", "close": 67.51, "volume": 6662249.0}, {"date": "2022-09-06", "close": 66.05, "volume": 6896297.0}, {"date": "2022-09-07", "close": 67.36, "volume": 5836514.0}, {"date": "2022-09-08", "close": 70.55, "volume": 9769241.0}, {"date": "2022-09-09", "close": 71.67, "volume": 8264878.0}, {"date": "2022-09-12", "close": 71.9, "volume": 5592445.0}, {"date": "2022-09-13", "close": 66.87, "volume": 9889023.0}, {"date": "2022-09-14", "close": 68.57, "volume": 6009229.0}, {"date": "2022-09-15", "close": 68.15, "volume": 4640140.0}, {"date": "2022-09-16", "close": 68.94, "volume": 8521180.0}, {"date": "2022-09-19", "close": 70.16, "volume": 6672944.0}, {"date": "2022-09-20", "close": 68.48, "volume": 5053686.0}, {"date": "2022-09-21", "close": 68.34, "volume": 6728773.0}, {"date": "2022-09-22", "close": 64.96, "volume": 6955518.0}, {"date": "2022-09-23", "close": 63.31, "volume": 8228179.0}, {"date": "2022-09-26", "close": 62.7, "volume": 5272348.0}, {"date": "2022-09-27", "close": 64.29, "volume": 4905937.0}, {"date": "2022-09-28", "close": 65.5, "volume": 5070524.0}, {"date": "2022-09-29", "close": 62.94, "volume": 7078839.0}, {"date": "2022-09-30", "close": 62.33, "volume": 5847534.0}, {"date": "2022-10-03", "close": 64.79, "volume": 6357595.0}, {"date": "2022-10-04", "close": 68.92, "volume": 6281872.0}, {"date": "2022-10-05", "close": 69.505, "volume": 5887893.0}, {"date": "2022-10-06", "close": 70.25, "volume": 6465426.0}, {"date": "2022-10-07", "close": 64.83, "volume": 10339320.0}, {"date": "2022-10-10", "close": 61.93, "volume": 8861535.0}, {"date": "2022-10-11", "close": 59.47, "volume": 9114236.0}, {"date": "2022-10-12", "close": 58.95, "volume": 4573714.0}, {"date": "2022-10-13", "close": 60.63, "volume": 10023130.0}, {"date": "2022-10-14", "close": 57.77, "volume": 6374545.0}, {"date": "2022-10-17", "close": 59.79, "volume": 5882533.0}, {"date": "2022-10-18", "close": 60.73, "volume": 5006902.0}, {"date": "2022-10-19", "close": 60.77, "volume": 4201224.0}, {"date": "2022-10-20", "close": 61.52, "volume": 5535188.0}, {"date": "2022-10-21", "close": 65.68, "volume": 8204031.0}, {"date": "2022-10-24", "close": 65.35, "volume": 5918725.0}, {"date": "2022-10-25", "close": 66.59, "volume": 7056578.0}, {"date": "2022-10-26", "close": 67.74, "volume": 9203792.0}, {"date": "2022-10-27", "close": 64.85, "volume": 10071090.0}, {"date": "2022-10-28", "close": 67.48, "volume": 9835737.0}, {"date": "2022-10-31", "close": 61.43, "volume": 17974650.0}, {"date": "2022-11-01", "close": 61.74, "volume": 8319113.0}, {"date": "2022-11-02", "close": 60.11, "volume": 8275751.0}, {"date": "2022-11-03", "close": 59.19, "volume": 6630321.0}, {"date": "2022-11-04", "close": 63.19, "volume": 8120158.0}, {"date": "2022-11-07", "close": 65.47, "volume": 6388335.0}, {"date": "2022-11-08", "close": 67.09, "volume": 5588889.0}, {"date": "2022-11-09", "close": 63.83, "volume": 6384686.0}, {"date": "2022-11-10", "close": 72.79, "volume": 10452910.0}, {"date": "2022-11-11", "close": 75.05, "volume": 7264443.0}, {"date": "2022-11-14", "close": 72.83, "volume": 9269846.0}, {"date": "2022-11-15", "close": 74.3, "volume": 7024950.0}, {"date": "2022-11-16", "close": 70.29, "volume": 7869502.0}, {"date": "2022-11-17", "close": 71.11, "volume": 5802718.0}, {"date": "2022-11-18", "close": 72.46, "volume": 4745473.0}, {"date": "2022-11-21", "close": 71.15, "volume": 4135690.0}, {"date": "2022-11-22", "close": 73.74, "volume": 4756527.0}, {"date": "2022-11-23", "close": 74.0, "volume": 4304114.0}, {"date": "2022-11-25", "close": 73.4, "volume": 2005984.0}, {"date": "2022-11-28", "close": 69.96, "volume": 6495471.0}, {"date": "2022-11-29", "close": 70.72, "volume": 3992023.0}, {"date": "2022-11-30", "close": 75.2, "volume": 7606480.0}, {"date": "2022-12-01", "close": 73.99, "volume": 4904585.0}, {"date": "2022-12-02", "close": 73.04, "volume": 4801242.0}, {"date": "2022-12-05", "close": 71.57, "volume": 4064818.0}, {"date": "2022-12-06", "close": 69.74, "volume": 4905695.0}, {"date": "2022-12-07", "close": 70.14, "volume": 3030504.0}, {"date": "2022-12-08", "close": 72.16, "volume": 4364634.0}, {"date": "2022-12-09", "close": 70.53, "volume": 3530212.0}, {"date": "2022-12-12", "close": 70.99, "volume": 5151743.0}, {"date": "2022-12-13", "close": 71.56, "volume": 4856186.0}, {"date": "2022-12-14", "close": 67.59, "volume": 10941630.0}, {"date": "2022-12-15", "close": 64.26, "volume": 12352840.0}, {"date": "2022-12-16", "close": 65.38, "volume": 8463410.0}, {"date": "2022-12-19", "close": 64.15, "volume": 6366709.0}, {"date": "2022-12-20", "close": 64.03, "volume": 4571225.0}, {"date": "2022-12-21", "close": 65.04, "volume": 5063329.0}, {"date": "2022-12-22", "close": 62.12, "volume": 9874712.0}, {"date": "2022-12-23", "close": 62.39, "volume": 3351499.0}, {"date": "2022-12-27", "close": 61.36, "volume": 5072470.0}, {"date": "2022-12-28", "close": 60.28, "volume": 3576359.0}, {"date": "2022-12-29", "close": 62.71, "volume": 5253409.0}, {"date": "2022-12-30", "close": 62.37, "volume": 2650184.0}, {"date": "2023-01-03", "close": 61.61, "volume": 4364519.0}, {"date": "2023-01-04", "close": 62.2, "volume": 6189656.0}, {"date": "2023-01-05", "close": 59.74, "volume": 9253774.0}, {"date": "2023-01-06", "close": 62.47, "volume": 7144436.0}, {"date": "2023-01-09", "close": 64.65, "volume": 6407958.0}, {"date": "2023-01-10", "close": 64.27, "volume": 8248195.0}, {"date": "2023-01-11", "close": 64.63, "volume": 4889074.0}, {"date": "2023-01-12", "close": 64.93, "volume": 4807152.0}, {"date": "2023-01-13", "close": 65.15, "volume": 3409021.0}, {"date": "2023-01-17", "close": 65.87, "volume": 3902213.0}, {"date": "2023-01-18", "close": 66.33, "volume": 5834299.0}, {"date": "2023-01-19", "close": 63.49, "volume": 5883596.0}, {"date": "2023-01-20", "close": 66.26, "volume": 5133428.0}, {"date": "2023-01-23", "close": 70.8, "volume": 7583255.0}, {"date": "2023-01-24", "close": 70.08, "volume": 4543380.0}, {"date": "2023-01-25", "close": 71.81, "volume": 5100561.0}, {"date": "2023-01-26", "close": 73.68, "volume": 5875410.0}, {"date": "2023-01-27", "close": 73.67, "volume": 4376469.0}, {"date": "2023-01-30", "close": 71.02, "volume": 4783374.0}, {"date": "2023-01-31", "close": 73.45, "volume": 5066729.0}, {"date": "2023-02-01", "close": 77.84, "volume": 9111222.0}, {"date": "2023-02-02", "close": 82.12, "volume": 9221350.0}, {"date": "2023-02-03", "close": 80.89, "volume": 8475441.0}, {"date": "2023-02-06", "close": 80.4, "volume": 15910320.0}, {"date": "2023-02-07", "close": 85.53, "volume": 11489160.0}, {"date": "2023-02-08", "close": 83.6, "volume": 9982492.0}, {"date": "2023-02-09", "close": 84.75, "volume": 9180102.0}, {"date": "2023-02-10", "close": 83.8, "volume": 6678158.0}, {"date": "2023-02-13", "close": 84.38, "volume": 5708520.0}, {"date": "2023-02-14", "close": 86.88, "volume": 6033126.0}, {"date": "2023-02-15", "close": 86.71, "volume": 6711540.0}, {"date": "2023-02-16", "close": 84.13, "volume": 5871810.0}, {"date": "2023-02-17", "close": 81.86, "volume": 7136689.0}, {"date": "2023-02-21", "close": 79.28, "volume": 6312844.0}, {"date": "2023-02-22", "close": 78.56, "volume": 5674893.0}, {"date": "2023-02-23", "close": 78.39, "volume": 14747880.0}, {"date": "2023-02-24", "close": 76.28, "volume": 16699950.0}, {"date": "2023-02-27", "close": 77.73, "volume": 6844516.0}, {"date": "2023-02-28", "close": 77.41, "volume": 6796314.0}, {"date": "2023-03-01", "close": 78.23, "volume": 4733304.0}, {"date": "2023-03-02", "close": 76.75, "volume": 14200390.0}, {"date": "2023-03-03", "close": 78.94, "volume": 6046658.0}, {"date": "2023-03-06", "close": 77.41, "volume": 4968026.0}, {"date": "2023-03-07", "close": 78.7, "volume": 6445460.0}, {"date": "2023-03-08", "close": 83.1, "volume": 8939427.0}, {"date": "2023-03-09", "close": 81.41, "volume": 8241954.0}, {"date": "2023-03-10", "close": 78.38, "volume": 6366526.0}, {"date": "2023-03-13", "close": 77.75, "volume": 6913780.0}, {"date": "2023-03-14", "close": 81.2, "volume": 6098815.0}, {"date": "2023-03-15", "close": 78.0, "volume": 7514841.0}, {"date": "2023-03-16", "close": 80.5, "volume": 7266482.0}, {"date": "2023-03-17", "close": 78.28, "volume": 6981769.0}, {"date": "2023-03-20", "close": 79.98, "volume": 4822238.0}, {"date": "2023-03-21", "close": 81.35, "volume": 4828252.0}, {"date": "2023-03-22", "close": 78.82, "volume": 5511940.0}, {"date": "2023-03-23", "close": 80.97, "volume": 6181490.0}, {"date": "2023-03-24", "close": 77.81, "volume": 5794099.0}, {"date": "2023-03-27", "close": 75.67, "volume": 10190970.0}, {"date": "2023-03-28", "close": 76.53, "volume": 12414140.0}, {"date": "2023-03-29", "close": 79.87, "volume": 7228351.0}, {"date": "2023-03-30", "close": 81.83, "volume": 6133079.0}, {"date": "2023-03-31", "close": 82.32, "volume": 5852335.0}, {"date": "2023-04-03", "close": 81.14, "volume": 4431067.0}, {"date": "2023-04-04", "close": 78.49, "volume": 5617946.0}, {"date": "2023-04-05", "close": 76.54, "volume": 4944307.0}, {"date": "2023-04-06", "close": 75.34, "volume": 3530706.0}, {"date": "2023-04-10", "close": 77.7, "volume": 4284608.0}, {"date": "2023-04-11", "close": 77.22, "volume": 3608691.0}, {"date": "2023-04-12", "close": 76.46, "volume": 4850294.0}, {"date": "2023-04-13", "close": 77.59, "volume": 3290259.0}, {"date": "2023-04-14", "close": 77.92, "volume": 3725291.0}, {"date": "2023-04-17", "close": 78.41, "volume": 3808807.0}, {"date": "2023-04-18", "close": 79.21, "volume": 4168431.0}, {"date": "2023-04-19", "close": 76.92, "volume": 4336241.0}, {"date": "2023-04-20", "close": 74.26, "volume": 7685331.0}, {"date": "2023-04-21", "close": 73.74, "volume": 4078275.0}, {"date": "2023-04-24", "close": 74.38, "volume": 2845158.0}, {"date": "2023-04-25", "close": 70.35, "volume": 7889329.0}, {"date": "2023-04-26", "close": 71.95, "volume": 5871271.0}, {"date": "2023-04-27", "close": 69.98, "volume": 14023820.0}, {"date": "2023-04-28", "close": 71.96, "volume": 10274840.0}, {"date": "2023-05-01", "close": 78.33, "volume": 16264740.0}, {"date": "2023-05-02", "close": 79.17, "volume": 8329002.0}, {"date": "2023-05-03", "close": 78.58, "volume": 5127142.0}, {"date": "2023-05-04", "close": 77.83, "volume": 5189413.0}, {"date": "2023-05-05", "close": 81.22, "volume": 7088138.0}, {"date": "2023-05-08", "close": 80.52, "volume": 3421550.0}, {"date": "2023-05-09", "close": 78.81, "volume": 4736883.0}, {"date": "2023-05-10", "close": 79.87, "volume": 5187101.0}, {"date": "2023-05-11", "close": 80.32, "volume": 4438204.0}, {"date": "2023-05-12", "close": 81.34, "volume": 6478911.0}, {"date": "2023-05-15", "close": 82.39, "volume": 6125195.0}, {"date": "2023-05-16", "close": 83.04, "volume": 10999000.0}, {"date": "2023-05-17", "close": 85.63, "volume": 12764700.0}, {"date": "2023-05-18", "close": 86.49, "volume": 7624180.0}, {"date": "2023-05-19", "close": 84.36, "volume": 8190589.0}, {"date": "2023-05-22", "close": 85.24, "volume": 5091486.0}, {"date": "2023-05-23", "close": 82.54, "volume": 6675670.0}, {"date": "2023-05-24", "close": 79.79, "volume": 8641772.0}, {"date": "2023-05-25", "close": 82.0, "volume": 9598511.0}, {"date": "2023-05-26", "close": 86.62, "volume": 10518740.0}, {"date": "2023-05-30", "close": 83.97, "volume": 9087879.0}, {"date": "2023-05-31", "close": 83.6, "volume": 9835590.0}, {"date": "2023-06-01", "close": 87.95, "volume": 6930658.0}, {"date": "2023-06-02", "close": 86.83, "volume": 5137305.0}, {"date": "2023-06-05", "close": 85.63, "volume": 3770612.0}, {"date": "2023-06-06", "close": 88.48, "volume": 5217940.0}, {"date": "2023-06-07", "close": 89.24, "volume": 7824730.0}, {"date": "2023-06-08", "close": 89.99, "volume": 4131106.0}, {"date": "2023-06-09", "close": 89.02, "volume": 6365415.0}, {"date": "2023-06-12", "close": 91.06, "volume": 6531350.0}, {"date": "2023-06-13", "close": 92.67, "volume": 7615147.0}, {"date": "2023-06-14", "close": 92.74, "volume": 7149139.0}, {"date": "2023-06-15", "close": 91.0, "volume": 8116426.0}, {"date": "2023-06-16", "close": 90.15, "volume": 28125290.0}, {"date": "2023-06-20", "close": 89.38, "volume": 5848159.0}, {"date": "2023-06-21", "close": 88.07, "volume": 4972954.0}, {"date": "2023-06-22", "close": 88.95, "volume": 4636306.0}, {"date": "2023-06-23", "close": 87.52, "volume": 9135144.0}, {"date": "2023-06-26", "close": 88.62, "volume": 4250708.0}, {"date": "2023-06-27", "close": 91.87, "volume": 5379952.0}, {"date": "2023-06-28", "close": 91.21, "volume": 4346659.0}, {"date": "2023-06-29", "close": 92.08, "volume": 3831248.0}, {"date": "2023-06-30", "close": 94.58, "volume": 5395351.0}, {"date": "2023-07-03", "close": 96.83, "volume": 3598822.0}, {"date": "2023-07-05", "close": 92.95, "volume": 5814695.0}, {"date": "2023-07-06", "close": 92.61, "volume": 4687825.0}, {"date": "2023-07-07", "close": 93.3, "volume": 4145373.0}, {"date": "2023-07-10", "close": 95.98, "volume": 4799253.0}, {"date": "2023-07-11", "close": 96.64, "volume": 3961981.0}, {"date": "2023-07-12", "close": 98.63, "volume": 4783522.0}, {"date": "2023-07-13", "close": 102.04, "volume": 6467424.0}, {"date": "2023-07-14", "close": 99.68, "volume": 4976914.0}, {"date": "2023-07-17", "close": 104.33, "volume": 6872763.0}, {"date": "2023-07-18", "close": 104.84, "volume": 5224677.0}, {"date": "2023-07-19", "close": 101.91, "volume": 6101166.0}, {"date": "2023-07-20", "close": 97.3, "volume": 9221169.0}, {"date": "2023-07-21", "close": 98.76, "volume": 10007800.0}, {"date": "2023-07-24", "close": 97.69, "volume": 5177562.0}, {"date": "2023-07-25", "close": 100.04, "volume": 5920033.0}, {"date": "2023-07-26", "close": 99.25, "volume": 5532188.0}, {"date": "2023-07-27", "close": 102.11, "volume": 7432406.0}, {"date": "2023-07-28", "close": 105.09, "volume": 7613682.0}, {"date": "2023-07-31", "close": 107.75, "volume": 14155490.0}, {"date": "2023-08-01", "close": 108.09, "volume": 5446941.0}, {"date": "2023-08-02", "close": 103.57, "volume": 6910153.0}, {"date": "2023-08-03", "close": 102.7, "volume": 6054423.0}, {"date": "2023-08-04", "close": 102.31, "volume": 6470912.0}, {"date": "2023-08-07", "close": 103.59, "volume": 4112646.0}, {"date": "2023-08-08", "close": 101.38, "volume": 4184156.0}, {"date": "2023-08-09", "close": 99.09, "volume": 4853963.0}, {"date": "2023-08-10", "close": 97.73, "volume": 4730657.0}, {"date": "2023-08-11", "close": 94.57, "volume": 5443411.0}, {"date": "2023-08-14", "close": 97.12, "volume": 5280586.0}, {"date": "2023-08-15", "close": 94.13, "volume": 4850655.0}, {"date": "2023-08-16", "close": 92.18, "volume": 5262289.0}, {"date": "2023-08-17", "close": 90.03, "volume": 6768920.0}, {"date": "2023-08-18", "close": 90.73, "volume": 4647671.0}, {"date": "2023-08-21", "close": 93.03, "volume": 4580909.0}, {"date": "2023-08-22", "close": 92.37, "volume": 3918416.0}, {"date": "2023-08-23", "close": 92.88, "volume": 5768911.0}, {"date": "2023-08-24", "close": 89.96, "volume": 6014907.0}, {"date": "2023-08-25", "close": 92.32, "volume": 4662007.0}, {"date": "2023-08-28", "close": 93.63, "volume": 3899702.0}, {"date": "2023-08-29", "close": 97.61, "volume": 5691437.0}, {"date": "2023-08-30", "close": 98.85, "volume": 4351172.0}, {"date": "2023-08-31", "close": 98.46, "volume": 5804511.0}, {"date": "2023-09-01", "close": 99.4, "volume": 3234391.0}, {"date": "2023-09-05", "close": 99.31, "volume": 3137903.0}, {"date": "2023-09-06", "close": 99.49, "volume": 3367797.0}, {"date": "2023-09-07", "close": 98.51, "volume": 4723084.0}, {"date": "2023-09-08", "close": 97.92, "volume": 3600209.0}, {"date": "2023-09-11", "close": 97.85, "volume": 3923927.0}, {"date": "2023-09-12", "close": 96.79, "volume": 3411657.0}, {"date": "2023-09-13", "close": 96.83, "volume": 4060694.0}, {"date": "2023-09-14", "close": 96.47, "volume": 5544914.0}, {"date": "2023-09-15", "close": 93.1, "volume": 9749437.0}, {"date": "2023-09-18", "close": 94.6, "volume": 3295436.0}, {"date": "2023-09-19", "close": 94.24, "volume": 3422756.0}, {"date": "2023-09-20", "close": 92.84, "volume": 2899498.0}, {"date": "2023-09-21", "close": 90.93, "volume": 5112286.0}, {"date": "2023-09-22", "close": 93.81, "volume": 5174587.0}, {"date": "2023-09-25", "close": 94.46, "volume": 2773344.0}, {"date": "2023-09-26", "close": 90.15, "volume": 6590567.0}, {"date": "2023-09-27", "close": 92.05, "volume": 4679653.0}, {"date": "2023-09-28", "close": 94.05, "volume": 4385004.0}, {"date": "2023-09-29", "close": 92.95, "volume": 4214854.0}, {"date": "2023-10-02", "close": 93.37, "volume": 3943028.0}, {"date": "2023-10-03", "close": 89.76, "volume": 6101300.0}, {"date": "2023-10-04", "close": 89.99, "volume": 7263599.0}, {"date": "2023-10-05", "close": 88.17, "volume": 4075910.0}, {"date": "2023-10-06", "close": 90.93, "volume": 4095928.0}, {"date": "2023-10-09", "close": 90.93, "volume": 2225023.0}, {"date": "2023-10-10", "close": 93.32, "volume": 4313075.0}, {"date": "2023-10-11", "close": 95.14, "volume": 3877213.0}, {"date": "2023-10-12", "close": 93.05, "volume": 5602671.0}, {"date": "2023-10-13", "close": 89.14, "volume": 5441341.0}, {"date": "2023-10-16", "close": 91.69, "volume": 4814380.0}, {"date": "2023-10-17", "close": 91.69, "volume": 4730148.0}, {"date": "2023-10-18", "close": 89.59, "volume": 5338106.0}, {"date": "2023-10-19", "close": 87.01, "volume": 5609607.0}, {"date": "2023-10-20", "close": 84.83, "volume": 7076962.0}, {"date": "2023-10-23", "close": 83.61, "volume": 5548440.0}, {"date": "2023-10-24", "close": 85.09, "volume": 5267958.0}, {"date": "2023-10-25", "close": 81.16, "volume": 8726749.0}, {"date": "2023-10-26", "close": 82.79, "volume": 8230571.0}, {"date": "2023-10-27", "close": 83.52, "volume": 10637360.0}, {"date": "2023-10-30", "close": 65.34, "volume": 39759830.0}, {"date": "2023-10-31", "close": 62.64, "volume": 22213190.0}, {"date": "2023-11-01", "close": 64.84, "volume": 15562930.0}, {"date": "2023-11-02", "close": 66.63, "volume": 12027240.0}, {"date": "2023-11-03", "close": 68.25, "volume": 11674010.0}, {"date": "2023-11-06", "close": 66.23, "volume": 9262337.0}, {"date": "2023-11-07", "close": 66.8, "volume": 9650055.0}, {"date": "2023-11-08", "close": 66.25, "volume": 8908590.0}, {"date": "2023-11-09", "close": 64.35, "volume": 10548000.0}, {"date": "2023-11-10", "close": 67.38, "volume": 7930479.0}, {"date": "2023-11-13", "close": 66.65, "volume": 7078804.0}, {"date": "2023-11-14", "close": 69.96, "volume": 9083560.0}, {"date": "2023-11-15", "close": 71.13, "volume": 6129993.0}, {"date": "2023-11-16", "close": 69.46, "volume": 6018879.0}, {"date": "2023-11-17", "close": 70.03, "volume": 4047333.0}, {"date": "2023-11-20", "close": 70.68, "volume": 4342663.0}, {"date": "2023-11-21", "close": 68.39, "volume": 5998712.0}, {"date": "2023-11-22", "close": 68.56, "volume": 4376145.0}, {"date": "2023-11-24", "close": 69.28, "volume": 1718017.0}, {"date": "2023-11-27", "close": 68.68, "volume": 4041563.0}, {"date": "2023-11-28", "close": 69.1, "volume": 4426016.0}, {"date": "2023-11-29", "close": 71.62, "volume": 7747912.0}, {"date": "2023-11-30", "close": 71.33, "volume": 7154855.0}, {"date": "2023-12-01", "close": 74.18, "volume": 6068132.0}, {"date": "2023-12-04", "close": 73.1, "volume": 5499775.0}, {"date": "2023-12-05", "close": 72.28, "volume": 3368387.0}, {"date": "2023-12-06", "close": 73.44, "volume": 5200967.0}, {"date": "2023-12-07", "close": 75.84, "volume": 6248227.0}, {"date": "2023-12-08", "close": 76.14, "volume": 4584062.0}, {"date": "2023-12-11", "close": 79.4, "volume": 7903478.0}, {"date": "2023-12-12", "close": 78.39, "volume": 6312985.0}, {"date": "2023-12-13", "close": 81.06, "volume": 5768535.0}, {"date": "2023-12-14", "close": 86.21, "volume": 11343590.0}, {"date": "2023-12-15", "close": 85.65, "volume": 16805550.0}, {"date": "2023-12-18", "close": 83.76, "volume": 6349578.0}, {"date": "2023-12-19", "close": 84.74, "volume": 4392196.0}, {"date": "2023-12-20", "close": 81.17, "volume": 6142870.0}, {"date": "2023-12-21", "close": 83.65, "volume": 4493914.0}, {"date": "2023-12-22", "close": 84.01, "volume": 2432325.0}, {"date": "2023-12-26", "close": 85.47, "volume": 3223567.0}, {"date": "2023-12-27", "close": 85.05, "volume": 3440745.0}, {"date": "2023-12-28", "close": 84.98, "volume": 3063787.0}, {"date": "2023-12-29", "close": 83.53, "volume": 4193773.0}, {"date": "2024-01-02", "close": 81.45, "volume": 7943191.0}, {"date": "2024-01-03", "close": 79.31, "volume": 6156558.0}, {"date": "2024-01-04", "close": 76.2, "volume": 10669990.0}, {"date": "2024-01-05", "close": 75.7, "volume": 6839899.0}, {"date": "2024-01-08", "close": 77.94, "volume": 6371295.0}, {"date": "2024-01-09", "close": 77.03, "volume": 7559794.0}, {"date": "2024-01-10", "close": 75.61, "volume": 11842820.0}, {"date": "2024-01-11", "close": 74.43, "volume": 10264340.0}, {"date": "2024-01-12", "close": 73.47, "volume": 5099133.0}, {"date": "2024-01-16", "close": 73.8, "volume": 6901816.0}, {"date": "2024-01-17", "close": 72.27, "volume": 8164268.0}, {"date": "2024-01-18", "close": 73.22, "volume": 11314630.0}, {"date": "2024-01-19", "close": 73.87, "volume": 12681980.0}, {"date": "2024-01-22", "close": 75.19, "volume": 7961262.0}, {"date": "2024-01-23", "close": 76.75, "volume": 6936856.0}, {"date": "2024-01-24", "close": 75.15, "volume": 8803562.0}, {"date": "2024-01-25", "close": 72.69, "volume": 12997160.0}, {"date": "2024-01-26", "close": 71.71, "volume": 10023250.0}, {"date": "2024-01-29", "close": 73.02, "volume": 8614620.0}, {"date": "2024-01-30", "close": 72.57, "volume": 6609602.0}, {"date": "2024-01-31", "close": 71.13, "volume": 7175750.0}, {"date": "2024-02-01", "close": 70.19, "volume": 9565161.0}, {"date": "2024-02-02", "close": 70.83, "volume": 9865430.0}, {"date": "2024-02-05", "close": 77.59, "volume": 15999450.0}, {"date": "2024-02-06", "close": 76.32, "volume": 11111110.0}, {"date": "2024-02-07", "close": 76.96, "volume": 7464887.0}, {"date": "2024-02-08", "close": 80.71, "volume": 8992123.0}, {"date": "2024-02-09", "close": 80.8, "volume": 6266626.0}, {"date": "2024-02-12", "close": 80.92, "volume": 6575283.0}, {"date": "2024-02-13", "close": 78.59, "volume": 7442466.0}, {"date": "2024-02-14", "close": 81.67, "volume": 8508159.0}, {"date": "2024-02-15", "close": 80.62, "volume": 5519821.0}, {"date": "2024-02-16", "close": 78.64, "volume": 4910305.0}, {"date": "2024-02-20", "close": 77.47, "volume": 5255281.0}, {"date": "2024-02-21", "close": 77.62, "volume": 5597985.0}, {"date": "2024-02-22", "close": 78.36, "volume": 8038454.0}, {"date": "2024-02-23", "close": 76.19, "volume": 5996788.0}, {"date": "2024-02-26", "close": 77.57, "volume": 4435928.0}, {"date": "2024-02-27", "close": 76.97, "volume": 4919216.0}, {"date": "2024-02-28", "close": 76.47, "volume": 3362183.0}, {"date": "2024-02-29", "close": 78.92, "volume": 7597728.0}, {"date": "2024-03-01", "close": 81.14, "volume": 6852466.0}, {"date": "2024-03-04", "close": 79.88, "volume": 5362050.0}, {"date": "2024-03-05", "close": 76.99, "volume": 6556352.0}, {"date": "2024-03-06", "close": 77.62, "volume": 8108775.0}, {"date": "2024-03-07", "close": 82.96, "volume": 10642420.0}, {"date": "2024-03-08", "close": 78.95, "volume": 7834494.0}, {"date": "2024-03-11", "close": 81.6, "volume": 6604190.0}, {"date": "2024-03-12", "close": 82.59, "volume": 5919719.0}, {"date": "2024-03-13", "close": 79.89, "volume": 5260893.0}, {"date": "2024-03-14", "close": 77.17, "volume": 6778756.0}, {"date": "2024-03-15", "close": 74.87, "volume": 9727054.0}, {"date": "2024-03-18", "close": 73.82, "volume": 5860263.0}, {"date": "2024-03-19", "close": 74.04, "volume": 4609674.0}, {"date": "2024-03-20", "close": 75.57, "volume": 5947078.0}, {"date": "2024-03-21", "close": 75.78, "volume": 5929716.0}, {"date": "2024-03-22", "close": 74.68, "volume": 3345768.0}, {"date": "2024-03-25", "close": 73.54, "volume": 5462657.0}, {"date": "2024-03-26", "close": 72.89, "volume": 5876643.0}, {"date": "2024-03-27", "close": 75.61, "volume": 6723557.0}, {"date": "2024-03-28", "close": 73.55, "volume": 7408866.0}, {"date": "2024-04-01", "close": 73.85, "volume": 4601409.0}, {"date": "2024-04-02", "close": 70.48, "volume": 7107288.0}, {"date": "2024-04-03", "close": 70.73, "volume": 5308713.0}, {"date": "2024-04-04", "close": 69.1, "volume": 7280107.0}, {"date": "2024-04-05", "close": 69.32, "volume": 7565480.0}, {"date": "2024-04-08", "close": 68.75, "volume": 3915062.0}, {"date": "2024-04-09", "close": 70.94, "volume": 6344848.0}, {"date": "2024-04-10", "close": 69.23, "volume": 4859446.0}, {"date": "2024-04-11", "close": 70.6, "volume": 5206664.0}, {"date": "2024-04-12", "close": 66.64, "volume": 7453643.0}, {"date": "2024-04-15", "close": 65.64, "volume": 7077440.0}, {"date": "2024-04-16", "close": 64.72, "volume": 5214678.0}, {"date": "2024-04-17", "close": 64.47, "volume": 6826364.0}, {"date": "2024-04-18", "close": 62.93, "volume": 8437310.0}, {"date": "2024-04-19", "close": 60.71, "volume": 9859218.0}, {"date": "2024-04-22", "close": 60.65, "volume": 7414875.0}, {"date": "2024-04-23", "close": 61.68, "volume": 6917518.0}, {"date": "2024-04-24", "close": 65.53, "volume": 12812260.0}, {"date": "2024-04-25", "close": 66.38, "volume": 9329903.0}, {"date": "2024-04-26", "close": 68.06, "volume": 12858960.0}, {"date": "2024-04-29", "close": 70.82, "volume": 13468220.0}, {"date": "2024-04-30", "close": 70.16, "volume": 8420800.0}, {"date": "2024-05-01", "close": 69.01, "volume": 8882003.0}, {"date": "2024-05-02", "close": 70.01, "volume": 6509061.0}, {"date": "2024-05-03", "close": 70.37, "volume": 6516692.0}, {"date": "2024-05-06", "close": 69.67, "volume": 6051433.0}, {"date": "2024-05-07", "close": 70.79, "volume": 6889973.0}, {"date": "2024-05-08", "close": 70.67, "volume": 4102604.0}, {"date": "2024-05-09", "close": 71.26, "volume": 5471858.0}, {"date": "2024-05-10", "close": 70.46, "volume": 3669913.0}, {"date": "2024-05-13", "close": 72.33, "volume": 4431673.0}, {"date": "2024-05-14", "close": 72.99, "volume": 4888074.0}, {"date": "2024-05-15", "close": 74.74, "volume": 6415302.0}, {"date": "2024-05-16", "close": 73.0, "volume": 5427930.0}, {"date": "2024-05-17", "close": 73.17, "volume": 3844341.0}, {"date": "2024-05-20", "close": 74.28, "volume": 4496907.0}, {"date": "2024-05-21", "close": 72.82, "volume": 4332088.0}, {"date": "2024-05-22", "close": 76.29, "volume": 8191284.0}, {"date": "2024-05-23", "close": 71.65, "volume": 9592018.0}, {"date": "2024-05-24", "close": 72.56, "volume": 5172367.0}, {"date": "2024-05-28", "close": 73.65, "volume": 5794410.0}, {"date": "2024-05-29", "close": 71.01, "volume": 4961372.0}, {"date": "2024-05-30", "close": 72.11, "volume": 3570811.0}, {"date": "2024-05-31", "close": 73.04, "volume": 5736022.0}, {"date": "2024-06-03", "close": 73.19, "volume": 3653701.0}, {"date": "2024-06-04", "close": 71.52, "volume": 3717964.0}, {"date": "2024-06-05", "close": 74.54, "volume": 6266021.0}, {"date": "2024-06-06", "close": 72.45, "volume": 6564460.0}, {"date": "2024-06-07", "close": 72.31, "volume": 3829985.0}, {"date": "2024-06-10", "close": 73.5, "volume": 5328248.0}, {"date": "2024-06-11", "close": 73.98, "volume": 4292109.0}, {"date": "2024-06-12", "close": 76.22, "volume": 6673660.0}, {"date": "2024-06-13", "close": 75.04, "volume": 4777505.0}, {"date": "2024-06-14", "close": 71.97, "volume": 4527255.0}, {"date": "2024-06-17", "close": 70.73, "volume": 6763459.0}, {"date": "2024-06-18", "close": 70.73, "volume": 4318617.0}, {"date": "2024-06-20", "close": 67.63, "volume": 8418683.0}, {"date": "2024-06-21", "close": 68.52, "volume": 9842250.0}, {"date": "2024-06-24", "close": 67.79, "volume": 4970844.0}, {"date": "2024-06-25", "close": 67.84, "volume": 4491674.0}, {"date": "2024-06-26", "close": 68.17, "volume": 3592546.0}, {"date": "2024-06-27", "close": 67.86, "volume": 3806641.0}, {"date": "2024-06-28", "close": 68.55, "volume": 5258075.0}, {"date": "2024-07-01", "close": 69.18, "volume": 4692336.0}, {"date": "2024-07-02", "close": 72.92, "volume": 5796669.0}, {"date": "2024-07-03", "close": 72.68, "volume": 3906417.0}, {"date": "2024-07-05", "close": 73.38, "volume": 3028792.0}, {"date": "2024-07-08", "close": 75.01, "volume": 4717102.0}, {"date": "2024-07-09", "close": 73.48, "volume": 5861973.0}, {"date": "2024-07-10", "close": 76.59, "volume": 5685496.0}, {"date": "2024-07-11", "close": 74.24, "volume": 7403591.0}, {"date": "2024-07-12", "close": 76.87, "volume": 5950442.0}, {"date": "2024-07-15", "close": 76.37, "volume": 4889854.0}, {"date": "2024-07-16", "close": 78.74, "volume": 3555318.0}, {"date": "2024-07-17", "close": 75.46, "volume": 9930957.0}, {"date": "2024-07-18", "close": 75.43, "volume": 5717726.0}, {"date": "2024-07-19", "close": 72.53, "volume": 6339637.0}, {"date": "2024-07-22", "close": 77.33, "volume": 7758542.0}, {"date": "2024-07-23", "close": 73.39, "volume": 7557785.0}, {"date": "2024-07-24", "close": 70.11, "volume": 8138503.0}, {"date": "2024-07-25", "close": 67.54, "volume": 9670802.0}, {"date": "2024-07-26", "close": 70.17, "volume": 7765453.0}, {"date": "2024-07-29", "close": 78.27, "volume": 22288670.0}, {"date": "2024-07-30", "close": 73.97, "volume": 11851720.0}, {"date": "2024-07-31", "close": 78.25, "volume": 11047920.0}, {"date": "2024-08-01", "close": 71.9, "volume": 11569460.0}, {"date": "2024-08-02", "close": 67.95, "volume": 11552920.0}, {"date": "2024-08-05", "close": 68.97, "volume": 10311880.0}, {"date": "2024-08-06", "close": 68.51, "volume": 6388296.0}, {"date": "2024-08-07", "close": 66.39, "volume": 7370107.0}, {"date": "2024-08-08", "close": 72.23, "volume": 9541968.0}, {"date": "2024-08-09", "close": 71.3, "volume": 4275707.0}, {"date": "2024-08-12", "close": 70.37, "volume": 3962477.0}, {"date": "2024-08-13", "close": 72.91, "volume": 5650612.0}, {"date": "2024-08-14", "close": 71.08, "volume": 5065132.0}, {"date": "2024-08-15", "close": 75.88, "volume": 8367456.0}, {"date": "2024-08-16", "close": 75.84, "volume": 5390098.0}, {"date": "2024-08-19", "close": 77.72, "volume": 5013984.0}, {"date": "2024-08-20", "close": 75.82, "volume": 5059966.0}, {"date": "2024-08-21", "close": 76.68, "volume": 5330302.0}, {"date": "2024-08-22", "close": 73.37, "volume": 7232270.0}, {"date": "2024-08-23", "close": 76.36, "volume": 5685524.0}, {"date": "2024-08-26", "close": 74.82, "volume": 5173697.0}, {"date": "2024-08-27", "close": 76.06, "volume": 3806019.0}, {"date": "2024-08-28", "close": 74.63, "volume": 4758900.0}, {"date": "2024-08-29", "close": 76.3, "volume": 4845175.0}, {"date": "2024-08-30", "close": 77.87, "volume": 4811900.0}, {"date": "2024-09-03", "close": 70.76, "volume": 10785950.0}, {"date": "2024-09-04", "close": 70.53, "volume": 6158386.0}, {"date": "2024-09-05", "close": 70.25, "volume": 4791544.0}, {"date": "2024-09-06", "close": 67.92, "volume": 8467488.0}, {"date": "2024-09-09", "close": 69.39, "volume": 6394643.0}, {"date": "2024-09-10", "close": 68.23, "volume": 4376731.0}, {"date": "2024-09-11", "close": 70.58, "volume": 7463380.0}, {"date": "2024-09-12", "close": 69.33, "volume": 4173802.0}, {"date": "2024-09-13", "close": 71.72, "volume": 5495254.0}, {"date": "2024-09-16", "close": 70.37, "volume": 4388577.0}, {"date": "2024-09-17", "close": 71.42, "volume": 2711625.0}, {"date": "2024-09-18", "close": 70.64, "volume": 4118445.0}, {"date": "2024-09-19", "close": 73.35, "volume": 8075431.0}, {"date": "2024-09-20", "close": 69.57, "volume": 12073720.0}, {"date": "2024-09-23", "close": 69.74, "volume": 5107508.0}, {"date": "2024-09-24", "close": 70.47, "volume": 4656532.0}, {"date": "2024-09-25", "close": 69.65, "volume": 3331439.0}, {"date": "2024-09-26", "close": 73.32, "volume": 5753089.0}, {"date": "2024-09-27", "close": 74.39, "volume": 5289226.0}, {"date": "2024-09-30", "close": 72.61, "volume": 6823415.0}, {"date": "2024-10-01", "close": 71.05, "volume": 5971868.0}, {"date": "2024-10-02", "close": 71.51, "volume": 4333157.0}, {"date": "2024-10-03", "close": 70.33, "volume": 3652154.0}, {"date": "2024-10-04", "close": 71.54, "volume": 4772111.0}, {"date": "2024-10-07", "close": 71.09, "volume": 3790259.0}, {"date": "2024-10-08", "close": 70.53, "volume": 3779207.0}, {"date": "2024-10-09", "close": 71.0, "volume": 3872963.0}, {"date": "2024-10-10", "close": 70.31, "volume": 4044846.0}, {"date": "2024-10-11", "close": 70.33, "volume": 5136328.0}, {"date": "2024-10-14", "close": 72.79, "volume": 4935066.0}, {"date": "2024-10-15", "close": 69.32, "volume": 9303887.0}, {"date": "2024-10-16", "close": 69.03, "volume": 7299714.0}, {"date": "2024-10-17", "close": 69.24, "volume": 6293368.0}, {"date": "2024-10-18", "close": 68.49, "volume": 5202408.0}, {"date": "2024-10-21", "close": 67.14, "volume": 6743706.0}, {"date": "2024-10-22", "close": 66.54, "volume": 6921420.0}, {"date": "2024-10-23", "close": 67.97, "volume": 9256146.0}, {"date": "2024-10-24", "close": 70.08, "volume": 7567049.0}, {"date": "2024-10-25", "close": 71.25, "volume": 10772100.0}, {"date": "2024-10-28", "close": 72.24, "volume": 16687280.0}, {"date": "2024-10-29", "close": 74.7, "volume": 8222477.0}, {"date": "2024-10-30", "close": 73.63, "volume": 8087738.0}, {"date": "2024-10-31", "close": 70.49, "volume": 9975314.0}, {"date": "2024-11-01", "close": 70.99, "volume": 5551376.0}, {"date": "2024-11-04", "close": 69.5, "volume": 4008450.0}, {"date": "2024-11-05", "close": 70.2, "volume": 5019611.0}, {"date": "2024-11-06", "close": 72.27, "volume": 7771869.0}, {"date": "2024-11-07", "close": 72.05, "volume": 5027720.0}, {"date": "2024-11-08", "close": 70.41, "volume": 4742553.0}, {"date": "2024-11-11", "close": 69.96, "volume": 6632567.0}, {"date": "2024-11-12", "close": 70.23, "volume": 4852659.0}, {"date": "2024-11-13", "close": 68.49, "volume": 5676448.0}, {"date": "2024-11-14", "close": 67.02, "volume": 6420678.0}, {"date": "2024-11-15", "close": 64.76, "volume": 6231111.0}, {"date": "2024-11-18", "close": 66.48, "volume": 6371687.0}, {"date": "2024-11-19", "close": 66.65, "volume": 5746316.0}, {"date": "2024-11-20", "close": 67.31, "volume": 5098049.0}, {"date": "2024-11-21", "close": 68.47, "volume": 4724630.0}, {"date": "2024-11-22", "close": 69.62, "volume": 4092461.0}, {"date": "2024-11-25", "close": 72.39, "volume": 6575627.0}, {"date": "2024-11-26", "close": 70.82, "volume": 5136809.0}, {"date": "2024-11-27", "close": 70.35, "volume": 3724826.0}, {"date": "2024-11-29", "close": 71.12, "volume": 2900257.0}, {"date": "2024-12-02", "close": 73.95, "volume": 6457257.0}, {"date": "2024-12-03", "close": 69.81, "volume": 8883138.0}, {"date": "2024-12-04", "close": 65.97, "volume": 13169470.0}, {"date": "2024-12-05", "close": 65.74, "volume": 8527449.0}, {"date": "2024-12-06", "close": 66.52, "volume": 5412029.0}, {"date": "2024-12-09", "close": 67.68, "volume": 4963234.0}, {"date": "2024-12-10", "close": 66.34, "volume": 4631638.0}, {"date": "2024-12-11", "close": 67.97, "volume": 5698480.0}, {"date": "2024-12-12", "close": 67.11, "volume": 4075753.0}, {"date": "2024-12-13", "close": 65.96, "volume": 7179648.0}, {"date": "2024-12-16", "close": 66.435, "volume": 6139765.0}, {"date": "2024-12-17", "close": 67.74, "volume": 7810806.0}, {"date": "2024-12-18", "close": 64.93, "volume": 9813136.0}, {"date": "2024-12-19", "close": 64.8, "volume": 7630153.0}, {"date": "2024-12-20", "close": 65.5, "volume": 12758470.0}, {"date": "2024-12-23", "close": 66.63, "volume": 5257416.0}, {"date": "2024-12-24", "close": 67.9, "volume": 3044788.0}, {"date": "2024-12-26", "close": 67.02, "volume": 3660199.0}, {"date": "2024-12-27", "close": 66.01, "volume": 4751948.0}, {"date": "2024-12-30", "close": 63.46, "volume": 7230308.0}, {"date": "2024-12-31", "close": 63.05, "volume": 4300001.0}, {"date": "2025-01-02", "close": 61.71, "volume": 7393865.0}, {"date": "2025-01-03", "close": 63.91, "volume": 6964273.0}, {"date": "2025-01-06", "close": 64.51, "volume": 7368926.0}, {"date": "2025-01-07", "close": 62.73, "volume": 9310420.0}, {"date": "2025-01-08", "close": 58.31, "volume": 14868260.0}, {"date": "2025-01-10", "close": 53.94, "volume": 17560040.0}, {"date": "2025-01-13", "close": 55.87, "volume": 12195920.0}, {"date": "2025-01-14", "close": 55.18, "volume": 6350613.0}, {"date": "2025-01-15", "close": 55.23, "volume": 7968385.0}, {"date": "2025-01-16", "close": 53.51, "volume": 8660973.0}, {"date": "2025-01-17", "close": 54.63, "volume": 7298922.0}, {"date": "2025-01-21", "close": 55.61, "volume": 6336153.0}, {"date": "2025-01-22", "close": 56.03, "volume": 8091815.0}, {"date": "2025-01-23", "close": 56.26, "volume": 9145849.0}, {"date": "2025-01-24", "close": 54.5, "volume": 9237379.0}, {"date": "2025-01-27", "close": 53.94, "volume": 12666420.0}, {"date": "2025-01-28", "close": 53.87, "volume": 10463100.0}, {"date": "2025-01-29", "close": 53.77, "volume": 5513498.0}, {"date": "2025-01-30", "close": 53.27, "volume": 8385362.0}, {"date": "2025-01-31", "close": 52.34, "volume": 6398441.0}, {"date": "2025-02-03", "close": 50.26, "volume": 8078680.0}, {"date": "2025-02-04", "close": 50.58, "volume": 5659955.0}, {"date": "2025-02-05", "close": 51.72, "volume": 6151527.0}, {"date": "2025-02-06", "close": 52.44, "volume": 8149180.0}, {"date": "2025-02-07", "close": 51.25, "volume": 13250640.0}, {"date": "2025-02-10", "close": 47.04, "volume": 23762940.0}, {"date": "2025-02-11", "close": 47.93, "volume": 11150450.0}, {"date": "2025-02-12", "close": 50.06, "volume": 9413893.0}, {"date": "2025-02-13", "close": 50.92, "volume": 7400062.0}, {"date": "2025-02-14", "close": 51.83, "volume": 5963841.0}, {"date": "2025-02-18", "close": 51.95, "volume": 7766531.0}, {"date": "2025-02-19", "close": 55.52, "volume": 15289850.0}, {"date": "2025-02-20", "close": 55.74, "volume": 9393428.0}, {"date": "2025-02-21", "close": 54.05, "volume": 10982990.0}, {"date": "2025-02-24", "close": 53.4, "volume": 9153081.0}, {"date": "2025-02-25", "close": 51.22, "volume": 8855426.0}, {"date": "2025-02-26", "close": 50.55, "volume": 9675266.0}, {"date": "2025-02-27", "close": 47.38, "volume": 12453820.0}, {"date": "2025-02-28", "close": 47.05, "volume": 13110620.0}, {"date": "2025-03-03", "close": 44.91, "volume": 12104240.0}, {"date": "2025-03-04", "close": 44.49, "volume": 10433100.0}, {"date": "2025-03-05", "close": 46.49, "volume": 8672358.0}, {"date": "2025-03-06", "close": 43.88, "volume": 12563330.0}, {"date": "2025-03-07", "close": 45.4, "volume": 10341830.0}, {"date": "2025-03-10", "close": 44.16, "volume": 10971120.0}, {"date": "2025-03-11", "close": 42.86, "volume": 9016083.0}, {"date": "2025-03-12", "close": 42.85, "volume": 6693588.0}, {"date": "2025-03-13", "close": 42.15, "volume": 6256537.0}, {"date": "2025-03-14", "close": 43.19, "volume": 6639965.0}, {"date": "2025-03-17", "close": 44.05, "volume": 6697094.0}, {"date": "2025-03-18", "close": 43.42, "volume": 5278539.0}, {"date": "2025-03-19", "close": 43.58, "volume": 5041199.0}, {"date": "2025-03-20", "close": 43.2, "volume": 6432307.0}, {"date": "2025-03-21", "close": 43.78, "volume": 17838870.0}, {"date": "2025-03-24", "close": 45.68, "volume": 9943841.0}, {"date": "2025-03-25", "close": 45.31, "volume": 4759073.0}, {"date": "2025-03-26", "close": 45.04, "volume": 8458635.0}, {"date": "2025-03-27", "close": 43.76, "volume": 6424095.0}, {"date": "2025-03-28", "close": 40.94, "volume": 10439220.0}, {"date": "2025-03-31", "close": 40.69, "volume": 8999053.0}, {"date": "2025-04-01", "close": 40.2, "volume": 7432512.0}, {"date": "2025-04-02", "close": 40.76, "volume": 5689838.0}, {"date": "2025-04-03", "close": 35.56, "volume": 14923950.0}, {"date": "2025-04-04", "close": 33.7, "volume": 14294880.0}, {"date": "2025-04-07", "close": 35.08, "volume": 18919320.0}, {"date": "2025-04-08", "close": 31.95, "volume": 14238540.0}, {"date": "2025-04-09", "close": 39.2, "volume": 28303750.0}, {"date": "2025-04-10", "close": 34.88, "volume": 18006290.0}, {"date": "2025-04-11", "close": 35.075, "volume": 20276640.0}, {"date": "2025-04-14", "close": 35.62, "volume": 9912073.0}, {"date": "2025-04-15", "close": 35.85, "volume": 6708237.0}, {"date": "2025-04-16", "close": 34.25, "volume": 13049640.0}, {"date": "2025-04-17", "close": 34.64, "volume": 5826989.0}, {"date": "2025-04-21", "close": 34.74, "volume": 7885398.0}, {"date": "2025-04-22", "close": 35.45, "volume": 8826435.0}, {"date": "2025-04-23", "close": 36.62, "volume": 8946497.0}, {"date": "2025-04-24", "close": 39.96, "volume": 13189960.0}, {"date": "2025-04-25", "close": 39.63, "volume": 7558436.0}, {"date": "2025-04-28", "close": 40.04, "volume": 6089051.0}, {"date": "2025-04-29", "close": 38.86, "volume": 7914315.0}, {"date": "2025-04-30", "close": 39.7, "volume": 7283606.0}, {"date": "2025-05-01", "close": 39.6, "volume": 10202130.0}, {"date": "2025-05-02", "close": 41.91, "volume": 14142030.0}, {"date": "2025-05-05", "close": 38.41, "volume": 24182490.0}, {"date": "2025-05-06", "close": 38.51, "volume": 13529340.0}, {"date": "2025-05-07", "close": 38.8, "volume": 9664715.0}, {"date": "2025-05-08", "close": 39.77, "volume": 9997392.0}, {"date": "2025-05-09", "close": 40.98, "volume": 11721790.0}, {"date": "2025-05-12", "close": 44.62, "volume": 17347520.0}, {"date": "2025-05-13", "close": 45.77, "volume": 12019210.0}, {"date": "2025-05-14", "close": 45.2, "volume": 7065766.0}, {"date": "2025-05-15", "close": 44.52, "volume": 6833605.0}, {"date": "2025-05-16", "close": 44.92, "volume": 5477992.0}, {"date": "2025-05-19", "close": 43.84, "volume": 5974021.0}, {"date": "2025-05-20", "close": 44.26, "volume": 5360862.0}, {"date": "2025-05-21", "close": 43.66, "volume": 8596185.0}, {"date": "2025-05-22", "close": 42.29, "volume": 12463230.0}, {"date": "2025-05-23", "close": 41.27, "volume": 9857318.0}, {"date": "2025-05-27", "close": 43.4, "volume": 9662998.0}, {"date": "2025-05-28", "close": 42.845, "volume": 5674472.0}, {"date": "2025-05-29", "close": 42.94, "volume": 4847474.0}, {"date": "2025-05-30", "close": 42.02, "volume": 10185180.0}, {"date": "2025-06-02", "close": 42.54, "volume": 6894314.0}, {"date": "2025-06-03", "close": 47.37, "volume": 24131360.0}, {"date": "2025-06-04", "close": 50.28, "volume": 28183460.0}, {"date": "2025-06-05", "close": 49.54, "volume": 11938120.0}, {"date": "2025-06-06", "close": 50.17, "volume": 8142455.0}, {"date": "2025-06-09", "close": 52.38, "volume": 12125240.0}, {"date": "2025-06-10", "close": 53.8, "volume": 11524250.0}, {"date": "2025-06-11", "close": 51.78, "volume": 10484640.0}, {"date": "2025-06-12", "close": 52.98, "volume": 9889277.0}, {"date": "2025-06-13", "close": 51.02, "volume": 9657702.0}, {"date": "2025-06-16", "close": 53.88, "volume": 8441270.0}, {"date": "2025-06-17", "close": 52.94, "volume": 8776259.0}, {"date": "2025-06-18", "close": 52.26, "volume": 7176333.0}, {"date": "2025-06-20", "close": 52.82, "volume": 12894120.0}, {"date": "2025-06-23", "close": 53.17, "volume": 5670680.0}, {"date": "2025-06-24", "close": 54.21, "volume": 7440656.0}, {"date": "2025-06-25", "close": 53.74, "volume": 8291667.0}, {"date": "2025-06-26", "close": 53.65, "volume": 6880557.0}, {"date": "2025-06-27", "close": 52.93, "volume": 7896111.0}, {"date": "2025-06-30", "close": 52.41, "volume": 7095360.0}, {"date": "2025-07-01", "close": 53.6, "volume": 8777288.0}, {"date": "2025-07-02", "close": 55.95, "volume": 10429750.0}, {"date": "2025-07-03", "close": 56.6, "volume": 5572172.0}, {"date": "2025-07-07", "close": 54.61, "volume": 7829252.0}, {"date": "2025-07-08", "close": 57.615, "volume": 8976210.0}, {"date": "2025-07-09", "close": 57.77, "volume": 7053893.0}, {"date": "2025-07-10", "close": 59.52, "volume": 8444697.0}, {"date": "2025-07-11", "close": 59.73, "volume": 6356425.0}, {"date": "2025-07-14", "close": 59.07, "volume": 6519322.0}, {"date": "2025-07-15", "close": 58.93, "volume": 7833930.0}, {"date": "2025-07-16", "close": 59.52, "volume": 6597828.0}, {"date": "2025-07-17", "close": 59.41, "volume": 5071932.0}, {"date": "2025-07-18", "close": 60.72, "volume": 5753164.0}, {"date": "2025-07-21", "close": 60.55, "volume": 7977453.0}, {"date": "2025-07-22", "close": 62.45, "volume": 11719250.0}, {"date": "2025-07-23", "close": 59.61, "volume": 16353590.0}, {"date": "2025-07-24", "close": 55.44, "volume": 16152220.0}, {"date": "2025-07-25", "close": 56.92, "volume": 8073404.0}, {"date": "2025-07-28", "close": 58.66, "volume": 9870335.0}, {"date": "2025-07-29", "close": 58.38, "volume": 9417358.0}, {"date": "2025-07-30", "close": 58.05, "volume": 7337804.0}, {"date": "2025-07-31", "close": 56.36, "volume": 11035970.0}, {"date": "2025-08-01", "close": 56.82, "volume": 14304800.0}, {"date": "2025-08-04", "close": 47.97, "volume": 30528760.0}, {"date": "2025-08-05", "close": 47.24, "volume": 14939640.0}, {"date": "2025-08-06", "close": 46.98, "volume": 10632960.0}, {"date": "2025-08-07", "close": 47.59, "volume": 10115340.0}, {"date": "2025-08-08", "close": 47.66, "volume": 7813851.0}, {"date": "2025-08-11", "close": 47.1, "volume": 8317829.0}, {"date": "2025-08-12", "close": 50.01, "volume": 13413490.0}, {"date": "2025-08-13", "close": 51.89, "volume": 8736453.0}, {"date": "2025-08-14", "close": 51.62, "volume": 7110064.0}, {"date": "2025-08-15", "close": 51.09, "volume": 7573045.0}, {"date": "2025-08-18", "close": 50.53, "volume": 4693682.0}, {"date": "2025-08-19", "close": 49.77, "volume": 5745571.0}, {"date": "2025-08-20", "close": 49.47, "volume": 10329670.0}, {"date": "2025-08-21", "close": 48.81, "volume": 4746925.0}, {"date": "2025-08-22", "close": 51.85, "volume": 9738338.0}, {"date": "2025-08-25", "close": 50.95, "volume": 5665925.0}, {"date": "2025-08-26", "close": 50.99, "volume": 5683585.0}, {"date": "2025-08-27", "close": 51.25, "volume": 6143968.0}, {"date": "2025-08-28", "close": 50.78, "volume": 7815435.0}, {"date": "2025-08-29", "close": 49.59, "volume": 7524188.0}, {"date": "2025-09-02", "close": 48.94, "volume": 6097805.0}, {"date": "2025-09-03", "close": 47.79, "volume": 9988920.0}, {"date": "2025-09-04", "close": 48.06, "volume": 6393528.0}, {"date": "2025-09-05", "close": 49.105, "volume": 7221035.0}, {"date": "2025-09-08", "close": 48.88, "volume": 4983188.0}, {"date": "2025-09-09", "close": 48.62, "volume": 3953012.0}, {"date": "2025-09-10", "close": 48.13, "volume": 6388249.0}, {"date": "2025-09-11", "close": 49.02, "volume": 7051190.0}, {"date": "2025-09-12", "close": 48.26, "volume": 4283176.0}, {"date": "2025-09-15", "close": 48.11, "volume": 9330241.0}, {"date": "2025-09-16", "close": 49.56, "volume": 8170092.0}, {"date": "2025-09-17", "close": 49.8, "volume": 6154700.0}, {"date": "2025-09-18", "close": 51.83, "volume": 10782400.0}, {"date": "2025-09-19", "close": 51.07, "volume": 18145180.0}, {"date": "2025-09-22", "close": 51.5, "volume": 6140682.0}, {"date": "2025-09-23", "close": 50.42, "volume": 9373826.0}, {"date": "2025-09-24", "close": 50.94, "volume": 5519657.0}, {"date": "2025-09-25", "close": 49.77, "volume": 7393132.0}, {"date": "2025-09-26", "close": 50.16, "volume": 6151778.0}, {"date": "2025-09-29", "close": 49.76, "volume": 5515140.0}, {"date": "2025-09-30", "close": 49.31, "volume": 8570525.0}, {"date": "2025-10-01", "close": 48.35, "volume": 8415180.0}, {"date": "2025-10-02", "close": 48.74, "volume": 9707559.0}, {"date": "2025-10-03", "close": 49.27, "volume": 5297873.0}, {"date": "2025-10-06", "close": 50.35, "volume": 7677736.0}, {"date": "2025-10-07", "close": 48.17, "volume": 8626426.0}, {"date": "2025-10-08", "close": 50.88, "volume": 8823399.0}, {"date": "2025-10-09", "close": 49.97, "volume": 5385608.0}, {"date": "2025-10-10", "close": 45.74, "volume": 13823830.0}, {"date": "2025-10-13", "close": 50.11, "volume": 11877060.0}, {"date": "2025-10-14", "close": 49.54, "volume": 7921571.0}, {"date": "2025-10-15", "close": 50.36, "volume": 6547768.0}, {"date": "2025-10-16", "close": 52.97, "volume": 11164720.0}, {"date": "2025-10-17", "close": 52.53, "volume": 8037839.0}, {"date": "2025-10-20", "close": 54.89, "volume": 9630956.0}, {"date": "2025-10-21", "close": 55.08, "volume": 9780731.0}, {"date": "2025-10-22", "close": 51.93, "volume": 11598910.0}, {"date": "2025-10-23", "close": 51.78, "volume": 12574100.0}, {"date": "2025-10-24", "close": 50.71, "volume": 8634418.0}, {"date": "2025-10-27", "close": 52.68, "volume": 9288112.0}, {"date": "2025-10-28", "close": 51.8, "volume": 6843350.0}, {"date": "2025-10-29", "close": 51.4, "volume": 9858222.0}, {"date": "2025-10-30", "close": 50.85, "volume": 9139649.0}, {"date": "2025-10-31", "close": 50.08, "volume": 11637290.0}, {"date": "2025-11-03", "close": 50.46, "volume": 18062240.0}, {"date": "2025-11-04", "close": 48.28, "volume": 12690160.0}, {"date": "2025-11-05", "close": 50.08, "volume": 8948689.0}, {"date": "2025-11-06", "close": 48.8, "volume": 9214504.0}, {"date": "2025-11-07", "close": 47.83, "volume": 10824470.0}, {"date": "2025-11-10", "close": 48.54, "volume": 6228514.0}, {"date": "2025-11-11", "close": 48.43, "volume": 5535080.0}, {"date": "2025-11-12", "close": 49.27, "volume": 6493411.0}, {"date": "2025-11-13", "close": 48.13, "volume": 8318335.0}, {"date": "2025-11-14", "close": 46.92, "volume": 5565313.0}, {"date": "2025-11-17", "close": 46.02, "volume": 7960975.0}, {"date": "2025-11-18", "close": 45.56, "volume": 7133089.0}, {"date": "2025-11-19", "close": 46.12, "volume": 11871310.0}, {"date": "2025-11-20", "close": 44.9, "volume": 10385640.0}, {"date": "2025-11-21", "close": 46.7, "volume": 14423210.0}, {"date": "2025-11-24", "close": 47.39, "volume": 12237870.0}, {"date": "2025-11-25", "close": 48.31, "volume": 6389990.0}, {"date": "2025-11-26", "close": 49.64, "volume": 8294569.0}, {"date": "2025-11-28", "close": 50.24, "volume": 3635812.0}, {"date": "2025-12-01", "close": 50.43, "volume": 6458862.0}, {"date": "2025-12-02", "close": 51.48, "volume": 11945020.0}, {"date": "2025-12-03", "close": 57.15, "volume": 13562470.0}, {"date": "2025-12-04", "close": 54.79, "volume": 11174530.0}, {"date": "2025-12-05", "close": 54.74, "volume": 7168537.0}, {"date": "2025-12-08", "close": 56.38, "volume": 7223990.0}, {"date": "2025-12-09", "close": 55.23, "volume": 5893599.0}, {"date": "2025-12-10", "close": 55.1, "volume": 7466546.0}, {"date": "2025-12-11", "close": 55.97, "volume": 7069924.0}, {"date": "2025-12-12", "close": 54.96, "volume": 11624240.0}, {"date": "2025-12-15", "close": 55.09, "volume": 8070937.0}, {"date": "2025-12-16", "close": 54.56, "volume": 7916975.0}, {"date": "2025-12-17", "close": 53.33, "volume": 7931339.0}, {"date": "2025-12-18", "close": 54.34, "volume": 9963494.0}, {"date": "2025-12-19", "close": 55.21, "volume": 45460710.0}, {"date": "2025-12-22", "close": 56.37, "volume": 7433044.0}, {"date": "2025-12-23", "close": 55.69, "volume": 4941168.0}, {"date": "2025-12-24", "close": 55.08, "volume": 2083416.0}, {"date": "2025-12-26", "close": 54.93, "volume": 3433877.0}, {"date": "2025-12-29", "close": 54.02, "volume": 3665396.0}, {"date": "2025-12-30", "close": 54.24, "volume": 3055672.0}, {"date": "2025-12-31", "close": 54.15, "volume": 3794197.0}, {"date": "2026-01-02", "close": 56.7, "volume": 8044269.0}, {"date": "2026-01-05", "close": 58.69, "volume": 10617050.0}, {"date": "2026-01-06", "close": 61.76, "volume": 16542220.0}, {"date": "2026-01-07", "close": 61.89, "volume": 14419190.0}, {"date": "2026-01-08", "close": 60.89, "volume": 10150830.0}, {"date": "2026-01-09", "close": 62.16, "volume": 8930418.0}, {"date": "2026-01-12", "close": 58.75, "volume": 9511311.0}, {"date": "2026-01-13", "close": 59.41, "volume": 6161478.0}, {"date": "2026-01-14", "close": 60.58, "volume": 5828961.0}, {"date": "2026-01-15", "close": 60.28, "volume": 7065502.0}, {"date": "2026-01-16", "close": 60.33, "volume": 6094491.0}, {"date": "2026-01-20", "close": 60.06, "volume": 6892133.0}, {"date": "2026-01-21", "close": 63.13, "volume": 11093990.0}, {"date": "2026-01-22", "close": 63.07, "volume": 8657275.0}, {"date": "2026-01-23", "close": 61.98, "volume": 6633716.0}, {"date": "2026-01-26", "close": 61.13, "volume": 6086827.0}, {"date": "2026-01-27", "close": 62.63, "volume": 6955281.0}, {"date": "2026-01-28", "close": 64.93, "volume": 11504020.0}, {"date": "2026-01-29", "close": 62.2, "volume": 9636716.0}, {"date": "2026-01-30", "close": 59.89, "volume": 13349860.0}, {"date": "2026-02-02", "close": 61.53, "volume": 7687103.0}, {"date": "2026-02-03", "close": 59.43, "volume": 11065070.0}, {"date": "2026-02-04", "close": 62.06, "volume": 14994590.0}, {"date": "2026-02-05", "close": 63.1, "volume": 10668410.0}, {"date": "2026-02-06", "close": 65.2, "volume": 13001360.0}, {"date": "2026-02-09", "close": 65.1, "volume": 13056140.0}, {"date": "2026-02-10", "close": 67.38, "volume": 19279260.0}, {"date": "2026-02-11", "close": 71.18, "volume": 12273010.0}, {"date": "2026-02-12", "close": 70.63, "volume": 12949590.0}, {"date": "2026-02-13", "close": 72.21, "volume": 9388119.0}, {"date": "2026-02-17", "close": 71.96, "volume": 6671984.0}, {"date": "2026-02-18", "close": 70.66, "volume": 8957063.0}, {"date": "2026-02-19", "close": 68.09, "volume": 7998283.0}, {"date": "2026-02-20", "close": 69.11, "volume": 5272520.0}, {"date": "2026-02-23", "close": 69.47, "volume": 4620366.0}, {"date": "2026-02-24", "close": 70.03, "volume": 5699585.0}, {"date": "2026-02-25", "close": 69.68, "volume": 7332040.0}, {"date": "2026-02-26", "close": 68.16, "volume": 7911193.0}, {"date": "2026-02-27", "close": 66.48, "volume": 9310386.0}, {"date": "2026-03-02", "close": 66.48, "volume": 5623985.0}, {"date": "2026-03-03", "close": 63.42, "volume": 8581342.0}, {"date": "2026-03-04", "close": 62.53, "volume": 7496795.0}, {"date": "2026-03-05", "close": 60.85, "volume": 8136630.0}, {"date": "2026-03-06", "close": 56.87, "volume": 10650790.0}, {"date": "2026-03-09", "close": 59.23, "volume": 9905558.0}, {"date": "2026-03-10", "close": 59.59, "volume": 7499236.0}, {"date": "2026-03-11", "close": 59.24, "volume": 4227613.0}, {"date": "2026-03-12", "close": 57.69, "volume": 6692918.0}, {"date": "2026-03-13", "close": 58.55, "volume": 7557985.0}, {"date": "2026-03-16", "close": 59.88, "volume": 6515395.0}, {"date": "2026-03-17", "close": 60.98, "volume": 4801038.0}, {"date": "2026-03-18", "close": 60.46, "volume": 5069638.0}, {"date": "2026-03-19", "close": 59.29, "volume": 7560771.0}, {"date": "2026-03-20", "close": 59.26, "volume": 12540830.0}, {"date": "2026-03-23", "close": 59.89, "volume": 5353451.0}, {"date": "2026-03-24", "close": 62.34, "volume": 6831554.0}, {"date": "2026-03-25", "close": 63.1, "volume": 5537569.0}, {"date": "2026-03-26", "close": 60.87, "volume": 7461991.0}, {"date": "2026-03-27", "close": 58.35, "volume": 7136714.0}, {"date": "2026-03-30", "close": 55.66, "volume": 8398489.0}, {"date": "2026-03-31", "close": 61.92, "volume": 12771740.0}, {"date": "2026-04-01", "close": 62.2, "volume": 6716169.0}, {"date": "2026-04-02", "close": 62.19, "volume": 7072318.0}, {"date": "2026-04-06", "close": 63.49, "volume": 5306316.0}, {"date": "2026-04-07", "close": 63.79, "volume": 5490322.0}, {"date": "2026-04-08", "close": 68.38, "volume": 9810434.0}, {"date": "2026-04-09", "close": 68.49, "volume": 5812381.0}, {"date": "2026-04-10", "close": 68.65, "volume": 6275757.0}, {"date": "2026-04-13", "close": 71.02, "volume": 7823533.0}, {"date": "2026-04-14", "close": 72.05, "volume": 7271753.0}, {"date": "2026-04-15", "close": 72.43, "volume": 6025398.0}, {"date": "2026-04-16", "close": 79.93, "volume": 19322720.0}, {"date": "2026-04-17", "close": 83.01, "volume": 15737830.0}, {"date": "2026-04-20", "close": 85.56, "volume": 9539218.0}, {"date": "2026-04-21", "close": 86.91, "volume": 10035830.0}, {"date": "2026-04-22", "close": 88.99, "volume": 11538790.0}, {"date": "2026-04-23", "close": 97.78, "volume": 20863900.0}, {"date": "2026-04-24", "close": 98.4, "volume": 13371110.0}, {"date": "2026-04-27", "close": 98.04, "volume": 9898487.0}, {"date": "2026-04-28", "close": 93.3, "volume": 11512600.0}, {"date": "2026-04-29", "close": 98.86, "volume": 13018200.0}, {"date": "2026-04-30", "close": 100.81, "volume": 9532655.0}, {"date": "2026-05-01", "close": 103.03, "volume": 9699504.0}, {"date": "2026-05-04", "close": 102.04, "volume": 17002180.0}, {"date": "2026-05-05", "close": 102.67, "volume": 22723960.0}, {"date": "2026-05-06", "close": 105.77, "volume": 21980800.0}, {"date": "2026-05-07", "close": 100.61, "volume": 19234110.0}, {"date": "2026-05-08", "close": 103.2, "volume": 10763060.0}, {"date": "2026-05-11", "close": 107.24, "volume": 9686942.0}, {"date": "2026-05-12", "close": 104.11, "volume": 9865642.0}, {"date": "2026-05-13", "close": 115.71, "volume": 21549710.0}, {"date": "2026-05-14", "close": 118.37, "volume": 11495270.0}, {"date": "2026-05-15", "close": 113.11, "volume": 10939860.0}, {"date": "2026-05-18", "close": 109.43, "volume": 12432410.0}, {"date": "2026-05-19", "close": 106.02, "volume": 11708910.0}, {"date": "2026-05-20", "close": 110.21, "volume": 9813394.0}, {"date": "2026-05-21", "close": 109.61, "volume": 6802541.0}, {"date": "2026-05-22", "close": 116.2, "volume": 8495759.0}, {"date": "2026-05-26", "close": 127.0, "volume": 19250750.0}, {"date": "2026-05-27", "close": 124.89, "volume": 13931700.0}, {"date": "2026-05-28", "close": 123.77, "volume": 8374895.0}, {"date": "2026-05-29", "close": 120.62, "volume": 11273800.0}, {"date": "2026-06-01", "close": 120.92, "volume": 9129330.0}, {"date": "2026-06-02", "close": 128.64, "volume": 10796090.0}, {"date": "2026-06-03", "close": 133.93, "volume": 10113630.0}, {"date": "2026-06-04", "close": 131.82, "volume": 10089990.0}, {"date": "2026-06-05", "close": 117.26, "volume": 19056590.0}, {"date": "2026-06-08", "close": 120.9, "volume": 12140970.0}, {"date": "2026-06-09", "close": 117.0, "volume": 16831130.0}, {"date": "2026-06-10", "close": 110.17, "volume": 14059750.0}, {"date": "2026-06-11", "close": 115.96, "volume": 12070110.0}, {"date": "2026-06-12", "close": 116.79, "volume": 7351855.0}, {"date": "2026-06-15", "close": 125.9, "volume": 11015790.0}, {"date": "2026-06-16", "close": 118.25, "volume": 10389840.0}, {"date": "2026-06-17", "close": 112.92, "volume": 11303140.0}, {"date": "2026-06-18", "close": 121.62, "volume": 19844550.0}, {"date": "2026-06-22", "close": 131.55, "volume": 12044310.0}, {"date": "2026-06-23", "close": 117.06, "volume": 15490000.0}, {"date": "2026-06-24", "close": 115.74, "volume": 8371108.0}, {"date": "2026-06-25", "close": 118.74, "volume": 8602838.0}, {"date": "2026-06-26", "close": 90.65, "volume": 44223500.0}, {"date": "2026-06-29", "close": 88.57, "volume": 20489660.0}, {"date": "2026-06-30", "close": 94.54, "volume": 19324740.0}, {"date": "2026-07-01", "close": 94.63, "volume": 16677200.0}, {"date": "2026-07-02", "close": 91.22, "volume": 16104490.0}, {"date": "2026-07-06", "close": 94.69, "volume": 9908116.0}, {"date": "2026-07-07", "close": 91.1, "volume": 11804040.0}, {"date": "2026-07-08", "close": 93.79, "volume": 12165100.0}, {"date": "2026-07-09", "close": 97.87, "volume": 13028180.0}, {"date": "2026-07-10", "close": 95.96, "volume": 6037380.0}, {"date": "2026-07-13", "close": 90.37, "volume": 9568853.0}, {"date": "2026-07-14", "close": 93.73, "volume": 7632646.0}, {"date": "2026-07-15", "close": 92.54, "volume": 11380580.0}, {"date": "2026-07-16", "close": 88.12, "volume": 9492229.0}, {"date": "2026-07-17", "close": 87.37, "volume": 9942140.0}, {"date": "2026-07-20", "close": 86.7, "volume": 5602786.0}, {"date": "2026-07-21", "close": 91.06, "volume": 7845415.0}, {"date": "2026-07-22", "close": 92.33, "volume": 6508127.0}, {"date": "2026-07-23", "close": 90.13, "volume": 8770934.0}, {"date": "2026-07-24", "close": 86.81, "volume": 7352540.0}, {"date": "2026-07-27", "close": 89.04, "volume": 8363109.0}, {"date": "2026-07-28", "close": 84.39, "volume": 11085260.0}, {"date": "2026-07-29", "close": 78.86, "volume": 12201380.0}, {"date": "2026-07-30", "close": 83.74, "volume": 10398070.0}, {"date": "2026-07-31", "close": 81.61, "volume": 7390414.0}, {"date": "2026-08-03", "close": 80.4, "volume": 14934910.0}, {"date": "2026-08-04", "close": 80.78, "volume": 24702430.0}, {"date": "2026-08-05", "close": 76.91, "volume": 17292070.0}, {"date": "2026-08-06", "close": 78.33, "volume": 9405686.0}, {"date": "2026-08-07", "close": 81.17, "volume": 9839495.0}], "refreshing": true}