{"ticker": "PANW", "overview": {"cik": "1327567", "ticker": "PANW", "name": "Palo Alto Networks Inc", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001493152-26-046991", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001193125-26-420726", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419277", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001968582-26-001051", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001682260-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000652", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001882285-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001682260-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001852540-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405399", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001968582-26-001007", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009796", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001882285-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001219231-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009606", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001772458-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393132", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000982", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000970", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009448", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-10", "title": "Employee share plan", "accession": "0001193125-26-387982", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "Annual report", "accession": "0001327567-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002055370-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001882285-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001327567-26-000019", "price_sensitive": true}]}, "description": "Palo Alto Networks Inc trades as PANW on the NASDAQ and is registered in the United States, classified under Computer Peripheral Equipment, NEC (SIC 3577). Privy Trades holds 75 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $757.77K. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 757775.0, "net": -757775.0, "insiders": 2, "first_date": "2026-08-25", "last_date": "2026-10-09"}, "metrics": {"ticker": "PANW", "has_prices": true, "as_of": "2026-08-07", "last": 363.86, "prev_close": 359.49, "change": 4.3700000000000045, "change_pct": 0.012156110044785682, "session_volume": 4811281.0, "vwap_5": 359.6346617663656, "vwap_20": 342.22236375312383, "vwap_60": 300.4264962259259, "vwap_250": 208.33432929618283, "high_52w": 366.34, "low_52w": 141.67, "avg_volume_20": 6153019.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-046991", "src": "INSIDERS", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Nikesh Arora", "who_key": "Arora Nikesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on PANW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468233/000149315226046991/0001493152-26-046991-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001193125-26-419277", "src": "INSIDERS", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Aparna Bawa", "who_key": "Bawa Aparna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103070.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director sells $103K of PANW", "source_url": "https://www.sec.gov/Archives/edgar/data/1773301/000119312526419277/0001193125-26-419277-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "0001682260-26-000008", "src": "INSIDERS", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Lee Klarich", "who_key": "Klarich Lee", "role": "EVP Chief Product & Tech Ofcr, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PANW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682260/000168226026000008/0001682260-26-000008-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001882285-26-000022", "src": "INSIDERS", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Josh D. Paul", "who_key": "Paul Josh D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 336312.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite trims PANW: $336K", "source_url": "https://www.sec.gov/Archives/edgar/data/1882285/000188228526000022/0001882285-26-000022-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0002055370-26-000007", "src": "INSIDERS", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Helle Thorning-Schmidt", "who_key": "Thorning-Schmidt Helle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 80629.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on PANW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055370/000205537026000007/0002055370-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001882285-26-000020", "src": "INSIDERS", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Josh D. Paul", "who_key": "Paul Josh D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 318393.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $318K of PANW", "source_url": "https://www.sec.gov/Archives/edgar/data/1882285/000188228526000020/0001882285-26-000020-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001882285-26-000017", "src": "INSIDERS", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Josh D. Paul", "who_key": "Paul Josh D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 534477.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PANW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882285/000188228526000017/0001882285-26-000017-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001882285-26-000014", "src": "INSIDERS", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Josh D. Paul", "who_key": "Paul Josh D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1281195.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PANW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882285/000188228526000014/0001882285-26-000014-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134871}, {"id": "HOUSE-2026-20035180-T3", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "5,000\nF S: New\nS O: Merrill Lynch SEP IRA\nSP Palo Alto Networks, Inc.", "who": "Hon. John J Mr McGuire III", "who_key": "Hon. John J Mr McGuire III", "role": "House \u00b7 VA05 \u00b7 partial", "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. John J Mr McGuire III offloads PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035180.pdf", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "HOUSE-2026-20035186-T11", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": ": Morgan Stanley - Select UMA Account # 1\nJT Palo Alto Networks, Inc.", "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": "Hon. Josh Gottheimer buys PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157911}, {"id": "HOUSE-2026-20034998-T25", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "F S: New\nS O: Edward Jones IRA\nSP Palo Alto Networks, Inc.", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse offloads PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166551}, {"id": "HOUSE-2026-20034693-T10", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "tanley - Select UMA Account # 1\nJT Palo Alto Networks, Inc.", "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": "On the Hill: Hon. Josh Gottheimer buys PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "HOUSE-2026-20034693-T14", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": ": Morgan Stanley - Select UMA Account # 1\nJT Palo Alto Networks, Inc.", "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": "Hon. Josh Gottheimer files a buy in PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0002100119-26-000936", "src": "13DG", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Palo Alto Networks Inc", "who_key": "Palo Alto Networks Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Palo Alto Networks Inc takes a 7.44% passive stake in PANW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327567/0002100119-26-000936-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "HOUSE-2026-20034500-T64", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "ain Street Trust > Bank of America\nPalo Alto Networks, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "HOUSE-2026-20034274-T23", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": ": Morgan Stanley Active Assets (1)\nPalo Alto Networks, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz files a buy in PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-425", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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": "Sen. Alan Armstrong buys PANW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "13DG-0000102909-26-002026", "src": "13DG", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Palo Alto Networks Inc", "who_key": "Palo Alto Networks Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Palo Alto Networks Inc adjusts its stake in PANW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1327567/0000102909-26-002026-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2026-20034274-T24", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "organ Stanley Active Assets (1)\nDC Palo Alto Networks, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz files a buy in PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323511}, {"id": "HOUSE-2026-20034285-T92", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "S O: 150 Main Street Trust > Bank of America\nPalo Alto Networks, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337911}, {"id": "HOUSE-2026-20034130-T13", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": ": Morgan Stanley - Select UMA Account # 1\nJT Palo Alto Networks, Inc.", "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 offloads PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "HOUSE-2026-20034113-T8", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "$15,000\nF S: New\nS O: Morgan Stanley IRA\nJT Palo Alto Networks, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson dumps PANW ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "HOUSE-2026-20033654-T10", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": ",000\nF S: New\nS O: Edward Jones Brokerage\nSP Palo Alto Networks, Inc.", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse buys PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470391}, {"id": "HOUSE-2025-20033360-T12", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "0/24/202510/27/2025$1,001 - $15,000\nF S: New\nPalo Alto Networks, Inc.", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene files a buy in PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033360.pdf", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539511}, {"id": "SENATE-8a8080885410434aa082cf86637ba3d7-2", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks, Inc. Common Stock", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper adds PANW to the portfolio ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8a808088-5410-434a-a082-cf86637ba3d7/", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614391}, {"id": "HOUSE-2025-20032070-T158", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "5,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Palo Alto Networks, Inc.", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle sells PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634551}, {"id": "HOUSE-2025-20030891-T472", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Palo Alto Networks, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683511}, {"id": "HOUSE-2025-20030891-T473", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Palo Alto Networks, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds PANW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692151}, {"id": "HOUSE-2025-20030891-T471", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "S O: Charles Schwab Brokerage Account 548\nSP Palo Alto Networks, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "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. Lisa McClain trims PANW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736791}, {"id": "HOUSE-2025-20030387-T173", "src": "CONGRESS", "ticker": "PANW", "cik": "", "company": "Palo Alto Networks Inc", "company_raw": "- Standard Unit Trust\nD: Portfolio Rebalance\nPalo Alto Networks, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads PANW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777111}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000936", "src": "13DG", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Palo Alto Networks Inc", "who_key": "Palo Alto Networks Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Palo Alto Networks Inc takes a 7.44% passive stake in PANW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327567/0002100119-26-000936-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002026", "src": "13DG", "ticker": "PANW", "cik": "1327567", "company": "Palo Alto Networks Inc", "company_raw": "Palo Alto Networks Inc", "who": "Palo Alto Networks Inc", "who_key": "Palo Alto Networks Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Palo Alto Networks Inc adjusts its stake in PANW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1327567/0000102909-26-002026-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Palo Alto Networks, Inc. - Common Stock", "new_value": "Palo Alto Networks Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001327567", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001327567", "applied": 1, "detected_at": "2026-10-26T18:53:12.756012"}]}, "key_people": [{"who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1600003.0, "sold": 0, "net": 1600003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000001.0, "date": "2024-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026590.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2024-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024542.pdf"}, {"action": "BUY", "amount": 500001.0, "date": "2024-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024542.pdf"}], "latest": {"action": "BUY", "amount": 1000001.0, "date": "2024-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026590.pdf"}}, {"who": "Josh D. Paul", "who_key": "Paul Josh D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 654705.0, "net": -654705.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336312.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882285/000188228526000022/0001882285-26-000022-index.htm"}, {"action": "SELL", "amount": 318393.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882285/000188228526000020/0001882285-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 336312.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882285/000188228526000022/0001882285-26-000022-index.htm"}}, {"who": "Aparna Bawa", "who_key": "Bawa Aparna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 103070.0, "net": -103070.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103070.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773301/000119312526419277/0001193125-26-419277-index.htm"}], "latest": {"action": "SELL", "amount": 103070.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773301/000119312526419277/0001193125-26-419277-index.htm"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 51002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2023-12-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024253.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 0, "net": 100001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2025-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8a808088-5410-434a-a082-cf86637ba3d7/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2025-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8a808088-5410-434a-a082-cf86637ba3d7/"}}, {"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024627.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024169.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024627.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 2002.0, "net": 12999.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}], "activity": [{"date": "2026-08-25", "net": -318393.0}, {"date": "2026-09-01", "net": -336312.0}, {"date": "2026-10-09", "net": -103070.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001493152-26-046991", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001193125-26-420726", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419277", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001968582-26-001051", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001682260-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000652", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001882285-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001682260-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001852540-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405399", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001968582-26-001007", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009796", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001882285-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001219231-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009606", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001772458-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393132", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000982", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000970", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009448", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-10", "title": "Employee share plan", "accession": "0001193125-26-387982", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "Annual report", "accession": "0001327567-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002055370-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001882285-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001327567-26-000019", "price_sensitive": true}], "performance": {"ticker": "PANW", "has_prices": true, "summary": {"n": 40, "avg": 3.991821369602092, "win_rate": 1.0, "best": 16.00280373831776, "worst": 0.02788214356337751, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 353.99, "return": 0.02788214356337751}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 238.21, "return": 0.5274757566852777}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 238.21, "return": 0.5274757566852777}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 161.59, "return": 1.2517482517482519}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 160.32, "return": 1.2695858283433135}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 147.02, "return": 1.4749013739627261}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 164.05, "return": 1.2179823224626638}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 167.015, "return": 1.1786067119719787}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 190.36, "return": 0.911430972893465}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 217.11, "return": 0.6759246464925613}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 100001.0, "date": "2025-09-02", "score": 0.0, "ref_price": 190.52, "return": 0.9098257400797816}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 192.07, "return": 0.894413495079919}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 188.53, "return": 0.9299846178327057}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 188.13, "return": 0.9340881305480254}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 176.32, "return": 1.0636343012704175}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 183.68, "return": 0.9809451219512195}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 183.51, "return": 0.9827802299602203}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 172.83, "return": 1.10530579181855}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 180.74, "return": 1.013168086754454}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 1000001.0, "date": "2024-12-20", "score": 0.0, "ref_price": 186.78, "return": 0.948067244887033}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 199.21, "return": 0.8265147331961247}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 193.5, "return": 0.8804134366925065}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 177.535, "return": 1.049511363956403}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 100001.0, "date": "2024-02-21", "score": 0.0, "ref_price": 130.985, "return": 1.777875329236172}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 500001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 185.985, "return": 0.9563943328763072}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2024-01-24", "score": 0.0, "ref_price": 170.12, "return": 1.1388431695273924}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-12-08", "score": 0.0, "ref_price": 149.21, "return": 1.438576502915354}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2023-12-01", "score": 0.0, "ref_price": 148.08, "return": 1.4571853052404105}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-28", "score": 0.0, "ref_price": 138.915, "return": 1.6192995716805243}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 115.855, "return": 2.1406499503689957}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 123.145, "return": 1.9547281659831908}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 123.145, "return": 1.9547281659831908}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 28.8017, "return": 11.633282063211547}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-09-18", "score": 0.0, "ref_price": 21.4, "return": 16.00280373831776}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-07-29", "score": 0.0, "ref_price": 21.4, "return": 16.00280373831776}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-25", "score": 0.0, "ref_price": 21.4, "return": 16.00280373831776}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-25", "score": 0.0, "ref_price": 21.4, "return": 16.00280373831776}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-25", "score": 0.0, "ref_price": 21.4, "return": 16.00280373831776}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-25", "score": 0.0, "ref_price": 21.4, "return": 16.00280373831776}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-25", "score": 0.0, "ref_price": 21.4, "return": 16.00280373831776}]}, "price_series": [{"date": "2016-08-08", "close": 21.4, "volume": 4709330.0}, {"date": "2016-08-09", "close": 21.8067, "volume": 7177863.0}, {"date": "2016-08-10", "close": 20.845, "volume": 12478823.0}, {"date": "2016-08-11", "close": 20.9117, "volume": 5719448.0}, {"date": "2016-08-12", "close": 21.1967, "volume": 6388869.0}, {"date": "2016-08-15", "close": 21.8333, "volume": 8351583.0}, {"date": "2016-08-16", "close": 22.6, "volume": 13894236.0}, {"date": "2016-08-17", "close": 22.6833, "volume": 10671424.0}, {"date": "2016-08-18", "close": 22.8483, "volume": 5875310.0}, {"date": "2016-08-19", "close": 22.79, "volume": 6077168.0}, {"date": "2016-08-22", "close": 22.9233, "volume": 5855522.0}, {"date": "2016-08-23", "close": 23.685, "volume": 12260531.0}, {"date": "2016-08-24", "close": 23.395, "volume": 9680542.0}, {"date": "2016-08-25", "close": 23.3983, "volume": 7881291.0}, {"date": "2016-08-26", "close": 23.4467, "volume": 7113309.0}, {"date": "2016-08-29", "close": 23.5817, "volume": 6830517.0}, {"date": "2016-08-30", "close": 23.9083, "volume": 20416274.0}, {"date": "2016-08-31", "close": 22.195, "volume": 49577798.0}, {"date": "2016-09-01", "close": 23.4433, "volume": 29437944.0}, {"date": "2016-09-02", "close": 24.1967, "volume": 16941787.0}, {"date": "2016-09-06", "close": 24.1617, "volume": 9729976.0}, {"date": "2016-09-07", "close": 24.555, "volume": 10987606.0}, {"date": "2016-09-08", "close": 24.4967, "volume": 9500344.0}, {"date": "2016-09-09", "close": 24.0683, "volume": 8557617.0}, {"date": "2016-09-12", "close": 24.525, "volume": 9492700.0}, {"date": "2016-09-13", "close": 24.51, "volume": 9200530.0}, {"date": "2016-09-14", "close": 24.7217, "volume": 12386555.0}, {"date": "2016-09-15", "close": 24.7483, "volume": 8547759.0}, {"date": "2016-09-16", "close": 24.85, "volume": 11594159.0}, {"date": "2016-09-19", "close": 25.1233, "volume": 6480159.0}, {"date": "2016-09-20", "close": 25.0117, "volume": 5691284.0}, {"date": "2016-09-21", "close": 24.9367, "volume": 7881459.0}, {"date": "2016-09-22", "close": 25.43, "volume": 7461519.0}, {"date": "2016-09-23", "close": 25.2033, "volume": 6544179.0}, {"date": "2016-09-26", "close": 24.9733, "volume": 6432255.0}, {"date": "2016-09-27", "close": 25.3167, "volume": 5340314.0}, {"date": "2016-09-28", "close": 25.76, "volume": 7632411.0}, {"date": "2016-09-29", "close": 26.0133, "volume": 11131798.0}, {"date": "2016-09-30", "close": 26.555, "volume": 10472530.0}, {"date": "2016-10-03", "close": 26.5133, "volume": 6561345.0}, {"date": "2016-10-04", "close": 26.67, "volume": 6506055.0}, {"date": "2016-10-05", "close": 26.8917, "volume": 7487769.0}, {"date": "2016-10-06", "close": 26.6, "volume": 8041761.0}, {"date": "2016-10-07", "close": 26.6533, "volume": 4560608.0}, {"date": "2016-10-10", "close": 26.6233, "volume": 6245114.0}, {"date": "2016-10-11", "close": 25.9133, "volume": 9798838.0}, {"date": "2016-10-12", "close": 25.7033, "volume": 17697451.0}, {"date": "2016-10-13", "close": 25.2267, "volume": 10464508.0}, {"date": "2016-10-14", "close": 25.0817, "volume": 5181698.0}, {"date": "2016-10-17", "close": 24.3333, "volume": 8868352.0}, {"date": "2016-10-18", "close": 24.7433, "volume": 5346884.0}, {"date": "2016-10-19", "close": 24.6933, "volume": 3820796.0}, {"date": "2016-10-20", "close": 24.7567, "volume": 5257400.0}, {"date": "2016-10-21", "close": 25.0283, "volume": 6311217.0}, {"date": "2016-10-24", "close": 25.255, "volume": 5557208.0}, {"date": "2016-10-25", "close": 24.97, "volume": 4426910.0}, {"date": "2016-10-26", "close": 25.2417, "volume": 4696754.0}, {"date": "2016-10-27", "close": 24.9417, "volume": 3972974.0}, {"date": "2016-10-28", "close": 25.265, "volume": 3583531.0}, {"date": "2016-10-31", "close": 25.6383, "volume": 6390795.0}, {"date": "2016-11-01", "close": 25.3017, "volume": 6012698.0}, {"date": "2016-11-02", "close": 24.47, "volume": 6835245.0}, {"date": "2016-11-03", "close": 24.2667, "volume": 5942924.0}, {"date": "2016-11-04", "close": 24.6667, "volume": 9436984.0}, {"date": "2016-11-07", "close": 25.405, "volume": 8429571.0}, {"date": "2016-11-08", "close": 25.4883, "volume": 6589707.0}, {"date": "2016-11-09", "close": 26.5033, "volume": 10963102.0}, {"date": "2016-11-10", "close": 25.3183, "volume": 14127792.0}, {"date": "2016-11-11", "close": 26.0017, "volume": 8031579.0}, {"date": "2016-11-14", "close": 26.075, "volume": 5894012.0}, {"date": "2016-11-15", "close": 26.575, "volume": 7124247.0}, {"date": "2016-11-16", "close": 26.7383, "volume": 6622197.0}, {"date": "2016-11-17", "close": 27.3583, "volume": 10128658.0}, {"date": "2016-11-18", "close": 26.8917, "volume": 9682210.0}, {"date": "2016-11-21", "close": 26.8433, "volume": 26975705.0}, {"date": "2016-11-22", "close": 23.2883, "volume": 70665268.0}, {"date": "2016-11-23", "close": 23.2817, "volume": 13586231.0}, {"date": "2016-11-25", "close": 23.585, "volume": 6163436.0}, {"date": "2016-11-28", "close": 22.71, "volume": 19358978.0}, {"date": "2016-11-29", "close": 22.2633, "volume": 15847962.0}, {"date": "2016-11-30", "close": 22.395, "volume": 9846370.0}, {"date": "2016-12-01", "close": 21.6033, "volume": 13216247.0}, {"date": "2016-12-02", "close": 21.11, "volume": 15630930.0}, {"date": "2016-12-05", "close": 21.4917, "volume": 14617926.0}, {"date": "2016-12-06", "close": 21.5583, "volume": 8263035.0}, {"date": "2016-12-07", "close": 21.5617, "volume": 8970382.0}, {"date": "2016-12-08", "close": 21.7733, "volume": 7526901.0}, {"date": "2016-12-09", "close": 21.6783, "volume": 6088286.0}, {"date": "2016-12-12", "close": 21.2983, "volume": 9309220.0}, {"date": "2016-12-13", "close": 21.54, "volume": 6902823.0}, {"date": "2016-12-14", "close": 21.3683, "volume": 6351123.0}, {"date": "2016-12-15", "close": 21.5017, "volume": 5468780.0}, {"date": "2016-12-16", "close": 21.5533, "volume": 9288286.0}, {"date": "2016-12-19", "close": 21.4067, "volume": 7780605.0}, {"date": "2016-12-20", "close": 21.0533, "volume": 8135079.0}, {"date": "2016-12-21", "close": 21.0183, "volume": 9865708.0}, {"date": "2016-12-22", "close": 20.8433, "volume": 8250969.0}, {"date": "2016-12-23", "close": 21.2333, "volume": 5721428.0}, {"date": "2016-12-27", "close": 21.1817, "volume": 4294268.0}, {"date": "2016-12-28", "close": 20.8283, "volume": 6484887.0}, {"date": "2016-12-29", "close": 20.855, "volume": 5215736.0}, {"date": "2016-12-30", "close": 20.8417, "volume": 5717036.0}, {"date": "2017-01-03", "close": 21.1567, "volume": 6822597.0}, {"date": "2017-01-04", "close": 21.3333, "volume": 9618826.0}, {"date": "2017-01-05", "close": 21.995, "volume": 19705958.0}, {"date": "2017-01-06", "close": 22.5083, "volume": 17357137.0}, {"date": "2017-01-09", "close": 22.2867, "volume": 9010252.0}, {"date": "2017-01-10", "close": 22.4467, "volume": 6812667.0}, {"date": "2017-01-11", "close": 22.9167, "volume": 13453835.0}, {"date": "2017-01-12", "close": 22.7267, "volume": 8820196.0}, {"date": "2017-01-13", "close": 23.08, "volume": 9075934.0}, {"date": "2017-01-17", "close": 23.075, "volume": 9562468.0}, {"date": "2017-01-18", "close": 23.1267, "volume": 9674506.0}, {"date": "2017-01-19", "close": 23.6533, "volume": 14180790.0}, {"date": "2017-01-20", "close": 23.685, "volume": 6545835.0}, {"date": "2017-01-23", "close": 23.4733, "volume": 8125587.0}, {"date": "2017-01-24", "close": 23.9967, "volume": 9302488.0}, {"date": "2017-01-25", "close": 24.3533, "volume": 9779962.0}, {"date": "2017-01-26", "close": 24.2583, "volume": 6059984.0}, {"date": "2017-01-27", "close": 24.1967, "volume": 5183402.0}, {"date": "2017-01-30", "close": 24.1467, "volume": 5911436.0}, {"date": "2017-01-31", "close": 24.5933, "volume": 11953919.0}, {"date": "2017-02-01", "close": 24.3483, "volume": 6888129.0}, {"date": "2017-02-02", "close": 24.2617, "volume": 6589155.0}, {"date": "2017-02-03", "close": 25.17, "volume": 12249899.0}, {"date": "2017-02-06", "close": 24.94, "volume": 5144396.0}, {"date": "2017-02-07", "close": 25.025, "volume": 6398781.0}, {"date": "2017-02-08", "close": 25.315, "volume": 7447023.0}, {"date": "2017-02-09", "close": 25.915, "volume": 10436668.0}, {"date": "2017-02-10", "close": 25.8817, "volume": 5796728.0}, {"date": "2017-02-13", "close": 26.0383, "volume": 5173322.0}, {"date": "2017-02-14", "close": 26.1517, "volume": 5253002.0}, {"date": "2017-02-15", "close": 25.8917, "volume": 10383010.0}, {"date": "2017-02-16", "close": 25.4883, "volume": 10596874.0}, {"date": "2017-02-17", "close": 25.7933, "volume": 9033664.0}, {"date": "2017-02-21", "close": 25.9667, "volume": 8539227.0}, {"date": "2017-02-22", "close": 25.895, "volume": 4262540.0}, {"date": "2017-02-23", "close": 25.4567, "volume": 11827205.0}, {"date": "2017-02-24", "close": 25.5017, "volume": 8859940.0}, {"date": "2017-02-27", "close": 25.6583, "volume": 8464677.0}, {"date": "2017-02-28", "close": 25.3167, "volume": 27511271.0}, {"date": "2017-03-01", "close": 19.2017, "volume": 130597012.0}, {"date": "2017-03-02", "close": 19.415, "volume": 40528888.0}, {"date": "2017-03-03", "close": 19.2583, "volume": 19530788.0}, {"date": "2017-03-06", "close": 19.1083, "volume": 16507465.0}, {"date": "2017-03-07", "close": 19.0417, "volume": 12092933.0}, {"date": "2017-03-08", "close": 19.0917, "volume": 14201274.0}, {"date": "2017-03-09", "close": 19.175, "volume": 9400468.0}, {"date": "2017-03-10", "close": 19.8133, "volume": 28246529.0}, {"date": "2017-03-13", "close": 19.6133, "volume": 12701495.0}, {"date": "2017-03-14", "close": 19.44, "volume": 6731547.0}, {"date": "2017-03-15", "close": 19.4917, "volume": 7647957.0}, {"date": "2017-03-16", "close": 19.4967, "volume": 8227407.0}, {"date": "2017-03-17", "close": 19.3017, "volume": 9677824.0}, {"date": "2017-03-20", "close": 19.145, "volume": 17353243.0}, {"date": "2017-03-21", "close": 18.5167, "volume": 17103925.0}, {"date": "2017-03-22", "close": 18.62, "volume": 10229170.0}, {"date": "2017-03-23", "close": 18.6483, "volume": 7872477.0}, {"date": "2017-03-24", "close": 18.6283, "volume": 7151397.0}, {"date": "2017-03-27", "close": 18.6333, "volume": 7835127.0}, {"date": "2017-03-28", "close": 18.8117, "volume": 8372679.0}, {"date": "2017-03-29", "close": 18.905, "volume": 8289777.0}, {"date": "2017-03-30", "close": 18.9167, "volume": 8526099.0}, {"date": "2017-03-31", "close": 18.78, "volume": 15658008.0}, {"date": "2017-04-03", "close": 18.5033, "volume": 15678060.0}, {"date": "2017-04-04", "close": 18.3033, "volume": 7289967.0}, {"date": "2017-04-05", "close": 18.0017, "volume": 14036250.0}, {"date": "2017-04-06", "close": 18.48, "volume": 10633054.0}, {"date": "2017-04-07", "close": 18.7, "volume": 15034332.0}, {"date": "2017-04-10", "close": 18.735, "volume": 10850542.0}, {"date": "2017-04-11", "close": 18.9117, "volume": 9949246.0}, {"date": "2017-04-12", "close": 18.8967, "volume": 8964952.0}, {"date": "2017-04-13", "close": 18.7017, "volume": 10329538.0}, {"date": "2017-04-17", "close": 18.3117, "volume": 17937829.0}, {"date": "2017-04-18", "close": 18.1817, "volume": 7537749.0}, {"date": "2017-04-19", "close": 18.1933, "volume": 9751504.0}, {"date": "2017-04-20", "close": 18.14, "volume": 7441281.0}, {"date": "2017-04-21", "close": 18.0917, "volume": 8885200.0}, {"date": "2017-04-24", "close": 18.3033, "volume": 9952876.0}, {"date": "2017-04-25", "close": 18.4, "volume": 7919241.0}, {"date": "2017-04-26", "close": 18.2117, "volume": 6222836.0}, {"date": "2017-04-27", "close": 18.325, "volume": 6577737.0}, {"date": "2017-04-28", "close": 18.0683, "volume": 14538738.0}, {"date": "2017-05-01", "close": 18.07, "volume": 5770838.0}, {"date": "2017-05-02", "close": 18.3183, "volume": 10774840.0}, {"date": "2017-05-03", "close": 18.8567, "volume": 11460317.0}, {"date": "2017-05-04", "close": 19.2733, "volume": 14212194.0}, {"date": "2017-05-05", "close": 19.385, "volume": 9355516.0}, {"date": "2017-05-08", "close": 19.4717, "volume": 6246662.0}, {"date": "2017-05-09", "close": 19.7167, "volume": 8896852.0}, {"date": "2017-05-10", "close": 19.305, "volume": 15398400.0}, {"date": "2017-05-11", "close": 19.1917, "volume": 6919383.0}, {"date": "2017-05-12", "close": 19.41, "volume": 5859704.0}, {"date": "2017-05-15", "close": 19.935, "volume": 19520072.0}, {"date": "2017-05-16", "close": 19.7783, "volume": 7961355.0}, {"date": "2017-05-17", "close": 19.0783, "volume": 9025720.0}, {"date": "2017-05-18", "close": 18.9517, "volume": 9411184.0}, {"date": "2017-05-19", "close": 19.4167, "volume": 12865451.0}, {"date": "2017-05-22", "close": 19.5183, "volume": 8328909.0}, {"date": "2017-05-23", "close": 19.6867, "volume": 8091087.0}, {"date": "2017-05-24", "close": 19.6617, "volume": 12139889.0}, {"date": "2017-05-25", "close": 19.6067, "volume": 7425333.0}, {"date": "2017-05-26", "close": 19.68, "volume": 6176342.0}, {"date": "2017-05-30", "close": 19.5, "volume": 17439085.0}, {"date": "2017-05-31", "close": 19.765, "volume": 28446389.0}, {"date": "2017-06-01", "close": 23.165, "volume": 90687216.0}, {"date": "2017-06-02", "close": 23.0183, "volume": 26322923.0}, {"date": "2017-06-05", "close": 23.42, "volume": 20755724.0}, {"date": "2017-06-06", "close": 23.19, "volume": 9651676.0}, {"date": "2017-06-07", "close": 23.3383, "volume": 10173226.0}, {"date": "2017-06-08", "close": 23.2033, "volume": 10536208.0}, {"date": "2017-06-09", "close": 22.34, "volume": 14594652.0}, {"date": "2017-06-12", "close": 22.1667, "volume": 14017698.0}, {"date": "2017-06-13", "close": 22.4583, "volume": 7269741.0}, {"date": "2017-06-14", "close": 22.3133, "volume": 6631335.0}, {"date": "2017-06-15", "close": 22.0067, "volume": 13975284.0}, {"date": "2017-06-16", "close": 21.9317, "volume": 7640817.0}, {"date": "2017-06-19", "close": 22.3567, "volume": 8474559.0}, {"date": "2017-06-20", "close": 22.055, "volume": 5904740.0}, {"date": "2017-06-21", "close": 22.1567, "volume": 6296595.0}, {"date": "2017-06-22", "close": 22.6767, "volume": 10479346.0}, {"date": "2017-06-23", "close": 23.0683, "volume": 9867202.0}, {"date": "2017-06-26", "close": 22.8517, "volume": 5423324.0}, {"date": "2017-06-27", "close": 22.4967, "volume": 9624712.0}, {"date": "2017-06-28", "close": 22.6983, "volume": 10028494.0}, {"date": "2017-06-29", "close": 22.45, "volume": 7924521.0}, {"date": "2017-06-30", "close": 22.3017, "volume": 6355971.0}, {"date": "2017-07-03", "close": 22.155, "volume": 3558481.0}, {"date": "2017-07-05", "close": 22.305, "volume": 6900639.0}, {"date": "2017-07-06", "close": 22.1067, "volume": 5761184.0}, {"date": "2017-07-07", "close": 22.6917, "volume": 9587044.0}, {"date": "2017-07-10", "close": 22.9283, "volume": 8237493.0}, {"date": "2017-07-11", "close": 23.1433, "volume": 5513198.0}, {"date": "2017-07-12", "close": 23.2317, "volume": 7546203.0}, {"date": "2017-07-13", "close": 23.5, "volume": 12574013.0}, {"date": "2017-07-14", "close": 23.16, "volume": 6553143.0}, {"date": "2017-07-17", "close": 23.11, "volume": 6080510.0}, {"date": "2017-07-18", "close": 23.2383, "volume": 4080068.0}, {"date": "2017-07-19", "close": 23.4617, "volume": 4596344.0}, {"date": "2017-07-20", "close": 23.2517, "volume": 6821679.0}, {"date": "2017-07-21", "close": 23.12, "volume": 4030154.0}, {"date": "2017-07-24", "close": 23.2417, "volume": 3523609.0}, {"date": "2017-07-25", "close": 23.2433, "volume": 3120607.0}, {"date": "2017-07-26", "close": 23.1217, "volume": 5019812.0}, {"date": "2017-07-27", "close": 22.5033, "volume": 9122848.0}, {"date": "2017-07-28", "close": 22.2833, "volume": 5613116.0}, {"date": "2017-07-31", "close": 21.9633, "volume": 10353064.0}, {"date": "2017-08-01", "close": 22.18, "volume": 5329550.0}, {"date": "2017-08-02", "close": 21.8917, "volume": 7370625.0}, {"date": "2017-08-03", "close": 21.9583, "volume": 4144526.0}, {"date": "2017-08-04", "close": 21.745, "volume": 4985498.0}, {"date": "2017-08-07", "close": 21.83, "volume": 5531366.0}, {"date": "2017-08-08", "close": 21.6067, "volume": 5333594.0}, {"date": "2017-08-09", "close": 21.6483, "volume": 7330545.0}, {"date": "2017-08-10", "close": 21.2867, "volume": 4692806.0}, {"date": "2017-08-11", "close": 21.4733, "volume": 4128860.0}, {"date": "2017-08-14", "close": 21.8233, "volume": 5703356.0}, {"date": "2017-08-15", "close": 21.905, "volume": 4123376.0}, {"date": "2017-08-16", "close": 22.155, "volume": 4918322.0}, {"date": "2017-08-17", "close": 21.76, "volume": 3410521.0}, {"date": "2017-08-18", "close": 21.7117, "volume": 4463114.0}, {"date": "2017-08-21", "close": 21.845, "volume": 5082002.0}, {"date": "2017-08-22", "close": 22.0767, "volume": 4388090.0}, {"date": "2017-08-23", "close": 21.74, "volume": 6552483.0}, {"date": "2017-08-24", "close": 21.9567, "volume": 3666607.0}, {"date": "2017-08-25", "close": 21.4383, "volume": 9879598.0}, {"date": "2017-08-28", "close": 21.5467, "volume": 9899164.0}, {"date": "2017-08-29", "close": 21.68, "volume": 7073733.0}, {"date": "2017-08-30", "close": 22.1333, "volume": 7289865.0}, {"date": "2017-08-31", "close": 22.115, "volume": 14945946.0}, {"date": "2017-09-01", "close": 24.445, "volume": 49052516.0}, {"date": "2017-09-05", "close": 24.005, "volume": 25320466.0}, {"date": "2017-09-06", "close": 24.1217, "volume": 12728237.0}, {"date": "2017-09-07", "close": 23.945, "volume": 8872738.0}, {"date": "2017-09-08", "close": 24.005, "volume": 13299725.0}, {"date": "2017-09-11", "close": 24.1467, "volume": 8452497.0}, {"date": "2017-09-12", "close": 23.9267, "volume": 12790121.0}, {"date": "2017-09-13", "close": 24.0233, "volume": 5699834.0}, {"date": "2017-09-14", "close": 23.75, "volume": 6534183.0}, {"date": "2017-09-15", "close": 23.9083, "volume": 7519905.0}, {"date": "2017-09-18", "close": 23.905, "volume": 9190390.0}, {"date": "2017-09-19", "close": 23.8117, "volume": 4932284.0}, {"date": "2017-09-20", "close": 23.625, "volume": 5783138.0}, {"date": "2017-09-21", "close": 23.3433, "volume": 5913962.0}, {"date": "2017-09-22", "close": 23.3767, "volume": 5915624.0}, {"date": "2017-09-25", "close": 23.04, "volume": 7716087.0}, {"date": "2017-09-26", "close": 23.3283, "volume": 9330232.0}, {"date": "2017-09-27", "close": 23.32, "volume": 8893576.0}, {"date": "2017-09-28", "close": 23.4483, "volume": 5662478.0}, {"date": "2017-09-29", "close": 24.0167, "volume": 9235714.0}, {"date": "2017-10-02", "close": 24.1, "volume": 7405215.0}, {"date": "2017-10-03", "close": 24.0583, "volume": 5279546.0}, {"date": "2017-10-04", "close": 24.0083, "volume": 4149566.0}, {"date": "2017-10-05", "close": 24.25, "volume": 7570719.0}, {"date": "2017-10-06", "close": 24.5617, "volume": 6758445.0}, {"date": "2017-10-09", "close": 24.4033, "volume": 5242772.0}, {"date": "2017-10-10", "close": 25.0867, "volume": 17101183.0}, {"date": "2017-10-11", "close": 24.8333, "volume": 10895536.0}, {"date": "2017-10-12", "close": 24.7067, "volume": 7166481.0}, {"date": "2017-10-13", "close": 24.985, "volume": 5195258.0}, {"date": "2017-10-16", "close": 24.835, "volume": 4139546.0}, {"date": "2017-10-17", "close": 24.9033, "volume": 6414303.0}, {"date": "2017-10-18", "close": 24.9483, "volume": 5617724.0}, {"date": "2017-10-19", "close": 24.8883, "volume": 4182824.0}, {"date": "2017-10-20", "close": 24.935, "volume": 5083688.0}, {"date": "2017-10-23", "close": 24.705, "volume": 10269688.0}, {"date": "2017-10-24", "close": 24.8733, "volume": 6558135.0}, {"date": "2017-10-25", "close": 24.7583, "volume": 7485891.0}, {"date": "2017-10-26", "close": 24.8, "volume": 4657868.0}, {"date": "2017-10-27", "close": 24.4433, "volume": 9102910.0}, {"date": "2017-10-30", "close": 24.595, "volume": 5968430.0}, {"date": "2017-10-31", "close": 24.5333, "volume": 6300393.0}, {"date": "2017-11-01", "close": 23.9983, "volume": 10095958.0}, {"date": "2017-11-02", "close": 23.8717, "volume": 9923626.0}, {"date": "2017-11-03", "close": 24.3933, "volume": 8127387.0}, {"date": "2017-11-06", "close": 24.6617, "volume": 8236395.0}, {"date": "2017-11-07", "close": 24.4483, "volume": 7540419.0}, {"date": "2017-11-08", "close": 24.7433, "volume": 6050546.0}, {"date": "2017-11-09", "close": 23.1667, "volume": 16368757.0}, {"date": "2017-11-10", "close": 23.3917, "volume": 15760422.0}, {"date": "2017-11-13", "close": 23.1117, "volume": 6558117.0}, {"date": "2017-11-14", "close": 23.135, "volume": 12268475.0}, {"date": "2017-11-15", "close": 23.035, "volume": 5315342.0}, {"date": "2017-11-16", "close": 23.1167, "volume": 8573451.0}, {"date": "2017-11-17", "close": 23.7867, "volume": 12710717.0}, {"date": "2017-11-20", "close": 23.755, "volume": 26284331.0}, {"date": "2017-11-21", "close": 24.9, "volume": 54690502.0}, {"date": "2017-11-22", "close": 25.2317, "volume": 17142769.0}, {"date": "2017-11-24", "close": 25.1067, "volume": 5440838.0}, {"date": "2017-11-27", "close": 25.1117, "volume": 9432256.0}, {"date": "2017-11-28", "close": 24.85, "volume": 10004194.0}, {"date": "2017-11-29", "close": 24.15, "volume": 10686238.0}, {"date": "2017-11-30", "close": 24.2917, "volume": 7587651.0}, {"date": "2017-12-01", "close": 23.9617, "volume": 7353405.0}, {"date": "2017-12-04", "close": 23.815, "volume": 9006676.0}, {"date": "2017-12-05", "close": 23.8033, "volume": 6445863.0}, {"date": "2017-12-06", "close": 23.5617, "volume": 10317082.0}, {"date": "2017-12-07", "close": 23.805, "volume": 9052300.0}, {"date": "2017-12-08", "close": 23.9817, "volume": 6697329.0}, {"date": "2017-12-11", "close": 24.0267, "volume": 5291060.0}, {"date": "2017-12-12", "close": 23.915, "volume": 6949191.0}, {"date": "2017-12-13", "close": 24.145, "volume": 6637791.0}, {"date": "2017-12-14", "close": 24.2383, "volume": 4828196.0}, {"date": "2017-12-15", "close": 24.5433, "volume": 7585749.0}, {"date": "2017-12-18", "close": 24.7083, "volume": 5782034.0}, {"date": "2017-12-19", "close": 24.8233, "volume": 4614176.0}, {"date": "2017-12-20", "close": 24.57, "volume": 4209008.0}, {"date": "2017-12-21", "close": 24.435, "volume": 4730450.0}, {"date": "2017-12-22", "close": 24.3583, "volume": 3924398.0}, {"date": "2017-12-26", "close": 24.365, "volume": 2404687.0}, {"date": "2017-12-27", "close": 24.46, "volume": 3201847.0}, {"date": "2017-12-28", "close": 24.4783, "volume": 3176989.0}, {"date": "2017-12-29", "close": 24.1567, "volume": 2869885.0}, {"date": "2018-01-02", "close": 24.7583, "volume": 4577900.0}, {"date": "2018-01-03", "close": 24.9467, "volume": 4934594.0}, {"date": "2018-01-04", "close": 24.8767, "volume": 6803277.0}, {"date": "2018-01-05", "close": 25.495, "volume": 8445927.0}, {"date": "2018-01-08", "close": 25.6083, "volume": 6874509.0}, {"date": "2018-01-09", "close": 25.3817, "volume": 7290237.0}, {"date": "2018-01-10", "close": 25.51, "volume": 5750960.0}, {"date": "2018-01-11", "close": 25.6933, "volume": 5176592.0}, {"date": "2018-01-12", "close": 25.5867, "volume": 7742139.0}, {"date": "2018-01-16", "close": 25.2667, "volume": 6830139.0}, {"date": "2018-01-17", "close": 25.705, "volume": 5695526.0}, {"date": "2018-01-18", "close": 26.3033, "volume": 11002774.0}, {"date": "2018-01-19", "close": 26.2033, "volume": 6261555.0}, {"date": "2018-01-22", "close": 25.645, "volume": 11256983.0}, {"date": "2018-01-23", "close": 26.5883, "volume": 10240930.0}, {"date": "2018-01-24", "close": 26.38, "volume": 6397179.0}, {"date": "2018-01-25", "close": 26.2133, "volume": 6645945.0}, {"date": "2018-01-26", "close": 26.6183, "volume": 4784108.0}, {"date": "2018-01-29", "close": 26.12, "volume": 6417033.0}, {"date": "2018-01-30", "close": 25.7383, "volume": 7552917.0}, {"date": "2018-01-31", "close": 26.3117, "volume": 7387875.0}, {"date": "2018-02-01", "close": 26.6017, "volume": 5910260.0}, {"date": "2018-02-02", "close": 25.8633, "volume": 4919162.0}, {"date": "2018-02-05", "close": 25.59, "volume": 8426397.0}, {"date": "2018-02-06", "close": 26.0933, "volume": 7833549.0}, {"date": "2018-02-07", "close": 26.0017, "volume": 4505588.0}, {"date": "2018-02-08", "close": 25.22, "volume": 10372060.0}, {"date": "2018-02-09", "close": 25.645, "volume": 6638283.0}, {"date": "2018-02-12", "close": 25.875, "volume": 8026611.0}, {"date": "2018-02-13", "close": 26.1483, "volume": 8866858.0}, {"date": "2018-02-14", "close": 26.395, "volume": 8103801.0}, {"date": "2018-02-15", "close": 26.765, "volume": 7994649.0}, {"date": "2018-02-16", "close": 27.0133, "volume": 8329101.0}, {"date": "2018-02-20", "close": 27.1533, "volume": 7119129.0}, {"date": "2018-02-21", "close": 27.4, "volume": 11918231.0}, {"date": "2018-02-22", "close": 26.9967, "volume": 12170213.0}, {"date": "2018-02-23", "close": 27.59, "volume": 9800050.0}, {"date": "2018-02-26", "close": 28.22, "volume": 26088094.0}, {"date": "2018-02-27", "close": 28.8733, "volume": 39345664.0}, {"date": "2018-02-28", "close": 28.895, "volume": 15240330.0}, {"date": "2018-03-01", "close": 28.9067, "volume": 12808985.0}, {"date": "2018-03-02", "close": 29.4617, "volume": 10031824.0}, {"date": "2018-03-05", "close": 30.045, "volume": 12554357.0}, {"date": "2018-03-06", "close": 30.5367, "volume": 14639268.0}, {"date": "2018-03-07", "close": 31.045, "volume": 13409561.0}, {"date": "2018-03-08", "close": 31.275, "volume": 8743041.0}, {"date": "2018-03-09", "close": 31.4183, "volume": 8488587.0}, {"date": "2018-03-12", "close": 31.6217, "volume": 12311315.0}, {"date": "2018-03-13", "close": 31.3733, "volume": 8758732.0}, {"date": "2018-03-14", "close": 31.4083, "volume": 7354749.0}, {"date": "2018-03-15", "close": 31.5017, "volume": 5704616.0}, {"date": "2018-03-16", "close": 31.2433, "volume": 7535031.0}, {"date": "2018-03-19", "close": 31.02, "volume": 8474661.0}, {"date": "2018-03-20", "close": 31.31, "volume": 7026111.0}, {"date": "2018-03-21", "close": 31.3283, "volume": 5017856.0}, {"date": "2018-03-22", "close": 30.805, "volume": 5004854.0}, {"date": "2018-03-23", "close": 30.2933, "volume": 5682974.0}, {"date": "2018-03-26", "close": 31.2417, "volume": 6232640.0}, {"date": "2018-03-27", "close": 29.9067, "volume": 9266980.0}, {"date": "2018-03-28", "close": 29.4833, "volume": 8826622.0}, {"date": "2018-03-29", "close": 30.2533, "volume": 7071171.0}, {"date": "2018-04-02", "close": 30.0233, "volume": 7691697.0}, {"date": "2018-04-03", "close": 30.7283, "volume": 8231655.0}, {"date": "2018-04-04", "close": 31.54, "volume": 12882575.0}, {"date": "2018-04-05", "close": 32.7333, "volume": 18214837.0}, {"date": "2018-04-06", "close": 32.3067, "volume": 12123011.0}, {"date": "2018-04-09", "close": 31.32, "volume": 12146201.0}, {"date": "2018-04-10", "close": 31.1367, "volume": 15053220.0}, {"date": "2018-04-11", "close": 31.165, "volume": 9961264.0}, {"date": "2018-04-12", "close": 31.7467, "volume": 13211381.0}, {"date": "2018-04-13", "close": 31.23, "volume": 6234398.0}, {"date": "2018-04-16", "close": 31.5033, "volume": 5959118.0}, {"date": "2018-04-17", "close": 31.9833, "volume": 8778970.0}, {"date": "2018-04-18", "close": 32.0783, "volume": 6219170.0}, {"date": "2018-04-19", "close": 32.0033, "volume": 5268482.0}, {"date": "2018-04-20", "close": 32.0117, "volume": 5822900.0}, {"date": "2018-04-23", "close": 32.045, "volume": 7219089.0}, {"date": "2018-04-24", "close": 31.8783, "volume": 8860234.0}, {"date": "2018-04-25", "close": 31.7583, "volume": 6586437.0}, {"date": "2018-04-26", "close": 32.285, "volume": 4067510.0}, {"date": "2018-04-27", "close": 32.0783, "volume": 5040362.0}, {"date": "2018-04-30", "close": 32.085, "volume": 4163552.0}, {"date": "2018-05-01", "close": 32.3533, "volume": 3353269.0}, {"date": "2018-05-02", "close": 32.7817, "volume": 8000475.0}, {"date": "2018-05-03", "close": 32.2367, "volume": 6521535.0}, {"date": "2018-05-04", "close": 32.56, "volume": 4832270.0}, {"date": "2018-05-07", "close": 33.09, "volume": 4329776.0}, {"date": "2018-05-08", "close": 33.6333, "volume": 8771734.0}, {"date": "2018-05-09", "close": 34.435, "volume": 10793572.0}, {"date": "2018-05-10", "close": 34.315, "volume": 5607398.0}, {"date": "2018-05-11", "close": 33.7183, "volume": 5382422.0}, {"date": "2018-05-14", "close": 33.35, "volume": 6760197.0}, {"date": "2018-05-15", "close": 33.7067, "volume": 5844884.0}, {"date": "2018-05-16", "close": 33.2967, "volume": 4879556.0}, {"date": "2018-05-17", "close": 33.3367, "volume": 5070998.0}, {"date": "2018-05-18", "close": 33.625, "volume": 4621694.0}, {"date": "2018-05-21", "close": 34.45, "volume": 9797386.0}, {"date": "2018-05-22", "close": 34.055, "volume": 6457497.0}, {"date": "2018-05-23", "close": 34.5033, "volume": 3958520.0}, {"date": "2018-05-24", "close": 34.8583, "volume": 6991137.0}, {"date": "2018-05-25", "close": 34.8817, "volume": 4671218.0}, {"date": "2018-05-29", "close": 34.6417, "volume": 5700218.0}, {"date": "2018-05-30", "close": 34.945, "volume": 5642570.0}, {"date": "2018-05-31", "close": 34.6817, "volume": 9441766.0}, {"date": "2018-06-01", "close": 34.865, "volume": 10270720.0}, {"date": "2018-06-04", "close": 34.6817, "volume": 30705144.0}, {"date": "2018-06-05", "close": 33.9767, "volume": 19627634.0}, {"date": "2018-06-06", "close": 33.83, "volume": 11649029.0}, {"date": "2018-06-07", "close": 33.0833, "volume": 12704783.0}, {"date": "2018-06-08", "close": 33.2217, "volume": 9139876.0}, {"date": "2018-06-11", "close": 33.1183, "volume": 6378309.0}, {"date": "2018-06-12", "close": 34.57, "volume": 13476023.0}, {"date": "2018-06-13", "close": 35.5083, "volume": 14863692.0}, {"date": "2018-06-14", "close": 35.9267, "volume": 14297166.0}, {"date": "2018-06-15", "close": 35.7667, "volume": 13128545.0}, {"date": "2018-06-18", "close": 35.3067, "volume": 8671581.0}, {"date": "2018-06-19", "close": 35.1617, "volume": 5949590.0}, {"date": "2018-06-20", "close": 35.9067, "volume": 6257427.0}, {"date": "2018-06-21", "close": 35.45, "volume": 5419946.0}, {"date": "2018-06-22", "close": 34.5983, "volume": 9640906.0}, {"date": "2018-06-25", "close": 33.7233, "volume": 10529356.0}, {"date": "2018-06-26", "close": 33.98, "volume": 5476988.0}, {"date": "2018-06-27", "close": 33.52, "volume": 4219592.0}, {"date": "2018-06-28", "close": 34.1533, "volume": 6623193.0}, {"date": "2018-06-29", "close": 34.245, "volume": 5450750.0}, {"date": "2018-07-02", "close": 34.9067, "volume": 5307824.0}, {"date": "2018-07-03", "close": 34.9467, "volume": 3911336.0}, {"date": "2018-07-05", "close": 34.745, "volume": 5051606.0}, {"date": "2018-07-06", "close": 35.1933, "volume": 4270328.0}, {"date": "2018-07-09", "close": 34.8167, "volume": 7391901.0}, {"date": "2018-07-10", "close": 35.1167, "volume": 15898278.0}, {"date": "2018-07-11", "close": 35.465, "volume": 7599321.0}, {"date": "2018-07-12", "close": 36.3867, "volume": 7908381.0}, {"date": "2018-07-13", "close": 35.9917, "volume": 5412044.0}, {"date": "2018-07-16", "close": 35.7267, "volume": 3720067.0}, {"date": "2018-07-17", "close": 36.0967, "volume": 4351946.0}, {"date": "2018-07-18", "close": 36.0367, "volume": 4774556.0}, {"date": "2018-07-19", "close": 35.7633, "volume": 3626503.0}, {"date": "2018-07-20", "close": 35.6767, "volume": 3973370.0}, {"date": "2018-07-23", "close": 35.2733, "volume": 6345873.0}, {"date": "2018-07-24", "close": 34.7933, "volume": 6990195.0}, {"date": "2018-07-25", "close": 35.79, "volume": 5211560.0}, {"date": "2018-07-26", "close": 35.895, "volume": 5089694.0}, {"date": "2018-07-27", "close": 34.6617, "volume": 6102014.0}, {"date": "2018-07-30", "close": 32.61, "volume": 16651201.0}, {"date": "2018-07-31", "close": 33.0433, "volume": 10050514.0}, {"date": "2018-08-01", "close": 33.3633, "volume": 5831138.0}, {"date": "2018-08-02", "close": 34.81, "volume": 9422644.0}, {"date": "2018-08-03", "close": 34.4933, "volume": 5582372.0}, {"date": "2018-08-06", "close": 35.235, "volume": 5102078.0}, {"date": "2018-08-07", "close": 35.4, "volume": 4069688.0}, {"date": "2018-08-08", "close": 35.355, "volume": 4018946.0}, {"date": "2018-08-09", "close": 35.5167, "volume": 7838025.0}, {"date": "2018-08-10", "close": 35.4367, "volume": 8318259.0}, {"date": "2018-08-13", "close": 35.0917, "volume": 8645295.0}, {"date": "2018-08-14", "close": 35.1333, "volume": 9141514.0}, {"date": "2018-08-15", "close": 34.1383, "volume": 10785172.0}, {"date": "2018-08-16", "close": 35.0833, "volume": 9870010.0}, {"date": "2018-08-17", "close": 35.515, "volume": 5717504.0}, {"date": "2018-08-20", "close": 35.4367, "volume": 5299442.0}, {"date": "2018-08-21", "close": 35.3817, "volume": 5329106.0}, {"date": "2018-08-22", "close": 35.9317, "volume": 6651783.0}, {"date": "2018-08-23", "close": 36.1183, "volume": 7623789.0}, {"date": "2018-08-24", "close": 37.5717, "volume": 13003097.0}, {"date": "2018-08-27", "close": 37.7917, "volume": 7410633.0}, {"date": "2018-08-28", "close": 38.2033, "volume": 5209760.0}, {"date": "2018-08-29", "close": 38.5383, "volume": 5563574.0}, {"date": "2018-08-30", "close": 38.3733, "volume": 5158022.0}, {"date": "2018-08-31", "close": 38.525, "volume": 4828574.0}, {"date": "2018-09-04", "close": 38.1717, "volume": 7939299.0}, {"date": "2018-09-05", "close": 37.0383, "volume": 10128274.0}, {"date": "2018-09-06", "close": 36.7283, "volume": 12548327.0}, {"date": "2018-09-07", "close": 37.935, "volume": 19255988.0}, {"date": "2018-09-10", "close": 39.3533, "volume": 13466237.0}, {"date": "2018-09-11", "close": 39.02, "volume": 7184505.0}, {"date": "2018-09-12", "close": 39.3717, "volume": 7233915.0}, {"date": "2018-09-13", "close": 39.35, "volume": 4746044.0}, {"date": "2018-09-14", "close": 39.1033, "volume": 5918660.0}, {"date": "2018-09-17", "close": 38.6667, "volume": 4927664.0}, {"date": "2018-09-18", "close": 39.0083, "volume": 4159334.0}, {"date": "2018-09-19", "close": 38.17, "volume": 5903780.0}, {"date": "2018-09-20", "close": 38.335, "volume": 3946580.0}, {"date": "2018-09-21", "close": 38.2533, "volume": 5772632.0}, {"date": "2018-09-24", "close": 38.4433, "volume": 7162047.0}, {"date": "2018-09-25", "close": 38.28, "volume": 5543708.0}, {"date": "2018-09-26", "close": 37.6917, "volume": 7661931.0}, {"date": "2018-09-27", "close": 37.6283, "volume": 6202286.0}, {"date": "2018-09-28", "close": 37.5433, "volume": 6732495.0}, {"date": "2018-10-01", "close": 37.4683, "volume": 5939900.0}, {"date": "2018-10-02", "close": 37.1233, "volume": 5724080.0}, {"date": "2018-10-03", "close": 36.8833, "volume": 4473404.0}, {"date": "2018-10-04", "close": 36.5533, "volume": 8241519.0}, {"date": "2018-10-05", "close": 35.9517, "volume": 8204781.0}, {"date": "2018-10-08", "close": 35.3967, "volume": 7965267.0}, {"date": "2018-10-09", "close": 35.3867, "volume": 6656223.0}, {"date": "2018-10-10", "close": 33.73, "volume": 11698541.0}, {"date": "2018-10-11", "close": 33.8617, "volume": 10188418.0}, {"date": "2018-10-12", "close": 35.325, "volume": 10401208.0}, {"date": "2018-10-15", "close": 34.8667, "volume": 5314658.0}, {"date": "2018-10-16", "close": 34.1667, "volume": 18082495.0}, {"date": "2018-10-17", "close": 34.3417, "volume": 7635561.0}, {"date": "2018-10-18", "close": 33.76, "volume": 6967101.0}, {"date": "2018-10-19", "close": 32.2517, "volume": 11997305.0}, {"date": "2018-10-22", "close": 32.3983, "volume": 12663263.0}, {"date": "2018-10-23", "close": 32.8467, "volume": 9067774.0}, {"date": "2018-10-24", "close": 30.9583, "volume": 12345077.0}, {"date": "2018-10-25", "close": 31.77, "volume": 5843252.0}, {"date": "2018-10-26", "close": 30.9017, "volume": 7570881.0}, {"date": "2018-10-29", "close": 29.8317, "volume": 9750106.0}, {"date": "2018-10-30", "close": 29.61, "volume": 8278833.0}, {"date": "2018-10-31", "close": 30.5067, "volume": 9969436.0}, {"date": "2018-11-01", "close": 31.46, "volume": 10033072.0}, {"date": "2018-11-02", "close": 30.7067, "volume": 6461445.0}, {"date": "2018-11-05", "close": 30.465, "volume": 5240282.0}, {"date": "2018-11-06", "close": 30.6333, "volume": 6300621.0}, {"date": "2018-11-07", "close": 31.5583, "volume": 6191564.0}, {"date": "2018-11-08", "close": 31.4067, "volume": 6865899.0}, {"date": "2018-11-09", "close": 30.515, "volume": 8439615.0}, {"date": "2018-11-12", "close": 29.5583, "volume": 6671547.0}, {"date": "2018-11-13", "close": 29.4667, "volume": 6418911.0}, {"date": "2018-11-14", "close": 29.4633, "volume": 6333669.0}, {"date": "2018-11-15", "close": 28.7283, "volume": 13681721.0}, {"date": "2018-11-16", "close": 28.2683, "volume": 13821894.0}, {"date": "2018-11-19", "close": 27.24, "volume": 11852441.0}, {"date": "2018-11-20", "close": 27.625, "volume": 13253657.0}, {"date": "2018-11-21", "close": 27.8233, "volume": 6425613.0}, {"date": "2018-11-23", "close": 27.7333, "volume": 3069739.0}, {"date": "2018-11-26", "close": 28.3867, "volume": 8100729.0}, {"date": "2018-11-27", "close": 27.765, "volume": 6523419.0}, {"date": "2018-11-28", "close": 29.4233, "volume": 13224815.0}, {"date": "2018-11-29", "close": 29.3417, "volume": 18359671.0}, {"date": "2018-11-30", "close": 28.825, "volume": 32737111.0}, {"date": "2018-12-03", "close": 29.885, "volume": 14776608.0}, {"date": "2018-12-04", "close": 29.5417, "volume": 10155334.0}, {"date": "2018-12-06", "close": 30.2967, "volume": 11821583.0}, {"date": "2018-12-07", "close": 29.1817, "volume": 8333787.0}, {"date": "2018-12-10", "close": 29.8733, "volume": 6899007.0}, {"date": "2018-12-11", "close": 30.7367, "volume": 14646510.0}, {"date": "2018-12-12", "close": 31.5867, "volume": 13790652.0}, {"date": "2018-12-13", "close": 31.355, "volume": 8537019.0}, {"date": "2018-12-14", "close": 30.6717, "volume": 6813075.0}, {"date": "2018-12-17", "close": 29.435, "volume": 9708688.0}, {"date": "2018-12-18", "close": 29.5367, "volume": 7361751.0}, {"date": "2018-12-19", "close": 29.8317, "volume": 7381887.0}, {"date": "2018-12-20", "close": 29.9067, "volume": 11074000.0}, {"date": "2018-12-21", "close": 28.885, "volume": 16238472.0}, {"date": "2018-12-24", "close": 28.325, "volume": 6288981.0}, {"date": "2018-12-26", "close": 30.275, "volume": 11336291.0}, {"date": "2018-12-27", "close": 30.3783, "volume": 8430945.0}, {"date": "2018-12-28", "close": 30.6883, "volume": 6597783.0}, {"date": "2018-12-31", "close": 31.3917, "volume": 7498149.0}, {"date": "2019-01-02", "close": 30.535, "volume": 8797108.0}, {"date": "2019-01-03", "close": 29.95, "volume": 6261033.0}, {"date": "2019-01-04", "close": 30.7317, "volume": 6733653.0}, {"date": "2019-01-07", "close": 31.225, "volume": 6948111.0}, {"date": "2019-01-08", "close": 31.7383, "volume": 6569925.0}, {"date": "2019-01-09", "close": 32.185, "volume": 6163082.0}, {"date": "2019-01-10", "close": 32.6667, "volume": 6258519.0}, {"date": "2019-01-11", "close": 32.6617, "volume": 5192924.0}, {"date": "2019-01-14", "close": 32.4883, "volume": 5888366.0}, {"date": "2019-01-15", "close": 33.3617, "volume": 6221828.0}, {"date": "2019-01-16", "close": 33.55, "volume": 6214742.0}, {"date": "2019-01-17", "close": 33.8833, "volume": 5865944.0}, {"date": "2019-01-18", "close": 33.8833, "volume": 8417211.0}, {"date": "2019-01-22", "close": 33.8333, "volume": 11731769.0}, {"date": "2019-01-23", "close": 34.2867, "volume": 9269920.0}, {"date": "2019-01-24", "close": 35.0783, "volume": 10429786.0}, {"date": "2019-01-25", "close": 34.9533, "volume": 7350597.0}, {"date": "2019-01-28", "close": 34.6017, "volume": 5104694.0}, {"date": "2019-01-29", "close": 34.4617, "volume": 6863613.0}, {"date": "2019-01-30", "close": 35.4767, "volume": 8033481.0}, {"date": "2019-01-31", "close": 35.8033, "volume": 6463947.0}, {"date": "2019-02-01", "close": 36.7117, "volume": 9310204.0}, {"date": "2019-02-04", "close": 36.6933, "volume": 6010340.0}, {"date": "2019-02-05", "close": 36.4883, "volume": 7470597.0}, {"date": "2019-02-06", "close": 36.7583, "volume": 4973474.0}, {"date": "2019-02-07", "close": 36.575, "volume": 8667849.0}, {"date": "2019-02-08", "close": 37.4367, "volume": 6115850.0}, {"date": "2019-02-11", "close": 37.31, "volume": 6651009.0}, {"date": "2019-02-12", "close": 37.4083, "volume": 9000172.0}, {"date": "2019-02-13", "close": 37.0267, "volume": 7341345.0}, {"date": "2019-02-14", "close": 37.5267, "volume": 6560877.0}, {"date": "2019-02-15", "close": 37.795, "volume": 5897228.0}, {"date": "2019-02-19", "close": 38.3167, "volume": 8633883.0}, {"date": "2019-02-20", "close": 37.7733, "volume": 6514917.0}, {"date": "2019-02-21", "close": 37.6967, "volume": 5576222.0}, {"date": "2019-02-22", "close": 38.35, "volume": 4785578.0}, {"date": "2019-02-25", "close": 38.98, "volume": 11307317.0}, {"date": "2019-02-26", "close": 39.2583, "volume": 17900173.0}, {"date": "2019-02-27", "close": 42.48, "volume": 39380122.0}, {"date": "2019-02-28", "close": 41.045, "volume": 15787572.0}, {"date": "2019-03-01", "close": 40.9117, "volume": 10727164.0}, {"date": "2019-03-04", "close": 40.4233, "volume": 9377980.0}, {"date": "2019-03-05", "close": 39.0567, "volume": 16390261.0}, {"date": "2019-03-06", "close": 39.0733, "volume": 8520885.0}, {"date": "2019-03-07", "close": 39.0867, "volume": 8416857.0}, {"date": "2019-03-08", "close": 39.105, "volume": 6118286.0}, {"date": "2019-03-11", "close": 40.1467, "volume": 7235991.0}, {"date": "2019-03-12", "close": 40.0367, "volume": 6648501.0}, {"date": "2019-03-13", "close": 40.4583, "volume": 6793527.0}, {"date": "2019-03-14", "close": 40.46, "volume": 6619653.0}, {"date": "2019-03-15", "close": 39.9533, "volume": 11586845.0}, {"date": "2019-03-18", "close": 40.1683, "volume": 7318521.0}, {"date": "2019-03-19", "close": 40.4167, "volume": 4910594.0}, {"date": "2019-03-20", "close": 40.97, "volume": 6157220.0}, {"date": "2019-03-21", "close": 41.6317, "volume": 7809453.0}, {"date": "2019-03-22", "close": 40.3933, "volume": 6167186.0}, {"date": "2019-03-25", "close": 40.305, "volume": 10158136.0}, {"date": "2019-03-26", "close": 40.7, "volume": 6266271.0}, {"date": "2019-03-27", "close": 39.9083, "volume": 6030578.0}, {"date": "2019-03-28", "close": 39.7317, "volume": 6980073.0}, {"date": "2019-03-29", "close": 40.48, "volume": 4147520.0}, {"date": "2019-04-01", "close": 40.235, "volume": 7136787.0}, {"date": "2019-04-02", "close": 40.0333, "volume": 5635034.0}, {"date": "2019-04-03", "close": 40.3683, "volume": 5389136.0}, {"date": "2019-04-04", "close": 39.5117, "volume": 7359921.0}, {"date": "2019-04-05", "close": 39.8083, "volume": 7581711.0}, {"date": "2019-04-08", "close": 39.8133, "volume": 4905740.0}, {"date": "2019-04-09", "close": 40.1283, "volume": 4878944.0}, {"date": "2019-04-10", "close": 40.42, "volume": 6386169.0}, {"date": "2019-04-11", "close": 40.9883, "volume": 4408844.0}, {"date": "2019-04-12", "close": 40.7767, "volume": 4900472.0}, {"date": "2019-04-15", "close": 41.37, "volume": 5772080.0}, {"date": "2019-04-16", "close": 40.7467, "volume": 5891378.0}, {"date": "2019-04-17", "close": 39.905, "volume": 10025128.0}, {"date": "2019-04-18", "close": 39.2433, "volume": 6314787.0}, {"date": "2019-04-22", "close": 39.88, "volume": 3955706.0}, {"date": "2019-04-23", "close": 40.1817, "volume": 9206818.0}, {"date": "2019-04-24", "close": 40.5183, "volume": 7043955.0}, {"date": "2019-04-25", "close": 40.91, "volume": 5400932.0}, {"date": "2019-04-26", "close": 40.9733, "volume": 3557065.0}, {"date": "2019-04-29", "close": 41.5333, "volume": 5557298.0}, {"date": "2019-04-30", "close": 41.4717, "volume": 3462103.0}, {"date": "2019-05-01", "close": 41.065, "volume": 3730987.0}, {"date": "2019-05-02", "close": 41.1217, "volume": 4099394.0}, {"date": "2019-05-03", "close": 41.795, "volume": 6077606.0}, {"date": "2019-05-06", "close": 41.3067, "volume": 4225982.0}, {"date": "2019-05-07", "close": 39.7017, "volume": 6761427.0}, {"date": "2019-05-08", "close": 39.75, "volume": 4520870.0}, {"date": "2019-05-09", "close": 39.6383, "volume": 4956596.0}, {"date": "2019-05-10", "close": 39.1583, "volume": 8538819.0}, {"date": "2019-05-13", "close": 37.4167, "volume": 6829227.0}, {"date": "2019-05-14", "close": 37.8083, "volume": 8929840.0}, {"date": "2019-05-15", "close": 36.625, "volume": 13077665.0}, {"date": "2019-05-16", "close": 37.4717, "volume": 13117109.0}, {"date": "2019-05-17", "close": 37.6033, "volume": 6513141.0}, {"date": "2019-05-20", "close": 37.2817, "volume": 7172349.0}, {"date": "2019-05-21", "close": 37.9567, "volume": 7562547.0}, {"date": "2019-05-22", "close": 38.0, "volume": 4670780.0}, {"date": "2019-05-23", "close": 35.965, "volume": 10499632.0}, {"date": "2019-05-24", "close": 36.0433, "volume": 7567083.0}, {"date": "2019-05-28", "close": 35.7467, "volume": 8447529.0}, {"date": "2019-05-29", "close": 35.8867, "volume": 16642387.0}, {"date": "2019-05-30", "close": 34.05, "volume": 30351270.0}, {"date": "2019-05-31", "close": 33.3567, "volume": 13201637.0}, {"date": "2019-06-03", "close": 32.7833, "volume": 11638343.0}, {"date": "2019-06-04", "close": 33.6183, "volume": 10625428.0}, {"date": "2019-06-05", "close": 33.2017, "volume": 8320983.0}, {"date": "2019-06-06", "close": 32.9233, "volume": 6644127.0}, {"date": "2019-06-07", "close": 32.59, "volume": 7967889.0}, {"date": "2019-06-10", "close": 33.155, "volume": 7270035.0}, {"date": "2019-06-11", "close": 33.465, "volume": 6831741.0}, {"date": "2019-06-12", "close": 33.8417, "volume": 10020004.0}, {"date": "2019-06-13", "close": 34.245, "volume": 10253278.0}, {"date": "2019-06-14", "close": 33.8817, "volume": 7570911.0}, {"date": "2019-06-17", "close": 34.1667, "volume": 4754444.0}, {"date": "2019-06-18", "close": 34.225, "volume": 8224401.0}, {"date": "2019-06-19", "close": 34.8533, "volume": 7848837.0}, {"date": "2019-06-20", "close": 34.44, "volume": 8426697.0}, {"date": "2019-06-21", "close": 34.0817, "volume": 7433511.0}, {"date": "2019-06-24", "close": 33.085, "volume": 12774725.0}, {"date": "2019-06-25", "close": 33.09, "volume": 7515417.0}, {"date": "2019-06-26", "close": 33.2633, "volume": 8147199.0}, {"date": "2019-06-27", "close": 34.1483, "volume": 7769229.0}, {"date": "2019-06-28", "close": 33.96, "volume": 6300207.0}, {"date": "2019-07-01", "close": 34.2717, "volume": 6997857.0}, {"date": "2019-07-02", "close": 34.1267, "volume": 4265960.0}, {"date": "2019-07-03", "close": 34.825, "volume": 5762846.0}, {"date": "2019-07-05", "close": 34.9033, "volume": 4193252.0}, {"date": "2019-07-08", "close": 34.9717, "volume": 5600126.0}, {"date": "2019-07-09", "close": 35.89, "volume": 7248189.0}, {"date": "2019-07-10", "close": 35.78, "volume": 6925179.0}, {"date": "2019-07-11", "close": 36.2767, "volume": 4818260.0}, {"date": "2019-07-12", "close": 36.1567, "volume": 4794344.0}, {"date": "2019-07-15", "close": 36.61, "volume": 6850521.0}, {"date": "2019-07-16", "close": 36.645, "volume": 5769710.0}, {"date": "2019-07-17", "close": 37.2733, "volume": 6125132.0}, {"date": "2019-07-18", "close": 37.0517, "volume": 6404205.0}, {"date": "2019-07-19", "close": 37.0433, "volume": 7565565.0}, {"date": "2019-07-22", "close": 36.9317, "volume": 8113977.0}, {"date": "2019-07-23", "close": 37.325, "volume": 4026836.0}, {"date": "2019-07-24", "close": 37.5033, "volume": 5372048.0}, {"date": "2019-07-25", "close": 37.2333, "volume": 4008548.0}, {"date": "2019-07-26", "close": 37.8383, "volume": 5206004.0}, {"date": "2019-07-29", "close": 37.6083, "volume": 4729364.0}, {"date": "2019-07-30", "close": 37.9633, "volume": 4241288.0}, {"date": "2019-07-31", "close": 37.7567, "volume": 5998850.0}, {"date": "2019-08-01", "close": 37.565, "volume": 6110990.0}, {"date": "2019-08-02", "close": 36.9267, "volume": 5430644.0}, {"date": "2019-08-05", "close": 35.755, "volume": 6044756.0}, {"date": "2019-08-06", "close": 35.685, "volume": 6178178.0}, {"date": "2019-08-07", "close": 35.33, "volume": 6922281.0}, {"date": "2019-08-08", "close": 35.8417, "volume": 5475026.0}, {"date": "2019-08-09", "close": 35.865, "volume": 3845666.0}, {"date": "2019-08-12", "close": 36.05, "volume": 3308341.0}, {"date": "2019-08-13", "close": 37.0767, "volume": 5034290.0}, {"date": "2019-08-14", "close": 36.095, "volume": 4415072.0}, {"date": "2019-08-15", "close": 35.7683, "volume": 4102280.0}, {"date": "2019-08-16", "close": 33.2117, "volume": 30006498.0}, {"date": "2019-08-19", "close": 33.005, "volume": 28157789.0}, {"date": "2019-08-20", "close": 33.28, "volume": 8829358.0}, {"date": "2019-08-21", "close": 33.9617, "volume": 7536921.0}, {"date": "2019-08-22", "close": 34.0933, "volume": 6769437.0}, {"date": "2019-08-23", "close": 33.595, "volume": 6805863.0}, {"date": "2019-08-26", "close": 33.9417, "volume": 5142842.0}, {"date": "2019-08-27", "close": 33.68, "volume": 3589183.0}, {"date": "2019-08-28", "close": 33.0333, "volume": 5320004.0}, {"date": "2019-08-29", "close": 33.3583, "volume": 6857745.0}, {"date": "2019-08-30", "close": 33.9367, "volume": 6668679.0}, {"date": "2019-09-03", "close": 33.1883, "volume": 9860380.0}, {"date": "2019-09-04", "close": 33.415, "volume": 21754185.0}, {"date": "2019-09-05", "close": 35.3417, "volume": 41674613.0}, {"date": "2019-09-06", "close": 35.9867, "volume": 15633336.0}, {"date": "2019-09-09", "close": 35.1967, "volume": 9440818.0}, {"date": "2019-09-10", "close": 34.4733, "volume": 9091402.0}, {"date": "2019-09-11", "close": 35.735, "volume": 8220081.0}, {"date": "2019-09-12", "close": 34.8733, "volume": 9660418.0}, {"date": "2019-09-13", "close": 34.725, "volume": 7174215.0}, {"date": "2019-09-16", "close": 35.9667, "volume": 8777932.0}, {"date": "2019-09-17", "close": 35.4483, "volume": 7163529.0}, {"date": "2019-09-18", "close": 35.0317, "volume": 9207118.0}, {"date": "2019-09-19", "close": 34.815, "volume": 8248449.0}, {"date": "2019-09-20", "close": 34.7083, "volume": 6060866.0}, {"date": "2019-09-23", "close": 34.9517, "volume": 4346822.0}, {"date": "2019-09-24", "close": 34.5783, "volume": 5472260.0}, {"date": "2019-09-25", "close": 35.2267, "volume": 9678724.0}, {"date": "2019-09-26", "close": 34.7983, "volume": 4506086.0}, {"date": "2019-09-27", "close": 33.7333, "volume": 9628396.0}, {"date": "2019-09-30", "close": 33.9717, "volume": 7074795.0}, {"date": "2019-10-01", "close": 34.1667, "volume": 6764013.0}, {"date": "2019-10-02", "close": 34.235, "volume": 6220058.0}, {"date": "2019-10-03", "close": 34.7433, "volume": 7462665.0}, {"date": "2019-10-04", "close": 35.095, "volume": 4821512.0}, {"date": "2019-10-07", "close": 35.4683, "volume": 8356605.0}, {"date": "2019-10-08", "close": 34.49, "volume": 5705570.0}, {"date": "2019-10-09", "close": 34.9017, "volume": 4450082.0}, {"date": "2019-10-10", "close": 34.8833, "volume": 6180440.0}, {"date": "2019-10-11", "close": 35.07, "volume": 6700821.0}, {"date": "2019-10-14", "close": 35.5917, "volume": 5722778.0}, {"date": "2019-10-15", "close": 35.43, "volume": 5486354.0}, {"date": "2019-10-16", "close": 35.49, "volume": 6984009.0}, {"date": "2019-10-17", "close": 35.7117, "volume": 3731143.0}, {"date": "2019-10-18", "close": 35.435, "volume": 4715882.0}, {"date": "2019-10-21", "close": 35.3783, "volume": 8425725.0}, {"date": "2019-10-22", "close": 35.5683, "volume": 6305499.0}, {"date": "2019-10-23", "close": 36.2, "volume": 5748890.0}, {"date": "2019-10-24", "close": 36.9283, "volume": 5532422.0}, {"date": "2019-10-25", "close": 37.4417, "volume": 5809100.0}, {"date": "2019-10-28", "close": 37.9917, "volume": 6280269.0}, {"date": "2019-10-29", "close": 37.4317, "volume": 5267378.0}, {"date": "2019-10-30", "close": 37.83, "volume": 3794978.0}, {"date": "2019-10-31", "close": 37.8983, "volume": 3664453.0}, {"date": "2019-11-01", "close": 38.9283, "volume": 8007825.0}, {"date": "2019-11-04", "close": 39.0033, "volume": 4692488.0}, {"date": "2019-11-05", "close": 38.92, "volume": 5090324.0}, {"date": "2019-11-06", "close": 38.7817, "volume": 6882471.0}, {"date": "2019-11-07", "close": 38.9767, "volume": 5389526.0}, {"date": "2019-11-08", "close": 39.4883, "volume": 4410734.0}, {"date": "2019-11-11", "close": 39.335, "volume": 5845322.0}, {"date": "2019-11-12", "close": 40.1917, "volume": 6908109.0}, {"date": "2019-11-13", "close": 40.5383, "volume": 8027649.0}, {"date": "2019-11-14", "close": 40.9183, "volume": 5618708.0}, {"date": "2019-11-15", "close": 41.1667, "volume": 5964248.0}, {"date": "2019-11-18", "close": 41.4317, "volume": 8958088.0}, {"date": "2019-11-19", "close": 41.3633, "volume": 6495189.0}, {"date": "2019-11-20", "close": 41.3117, "volume": 7227891.0}, {"date": "2019-11-21", "close": 41.1233, "volume": 6665163.0}, {"date": "2019-11-22", "close": 41.145, "volume": 6786111.0}, {"date": "2019-11-25", "close": 41.7133, "volume": 17238901.0}, {"date": "2019-11-26", "close": 36.7283, "volume": 46547419.0}, {"date": "2019-11-27", "close": 37.045, "volume": 21981825.0}, {"date": "2019-11-29", "close": 37.87, "volume": 10603912.0}, {"date": "2019-12-02", "close": 37.4517, "volume": 10044982.0}, {"date": "2019-12-03", "close": 37.835, "volume": 8916394.0}, {"date": "2019-12-04", "close": 37.6033, "volume": 7241805.0}, {"date": "2019-12-05", "close": 38.145, "volume": 6315291.0}, {"date": "2019-12-06", "close": 37.7317, "volume": 5564420.0}, {"date": "2019-12-09", "close": 37.6433, "volume": 5284910.0}, {"date": "2019-12-10", "close": 37.5483, "volume": 3830558.0}, {"date": "2019-12-11", "close": 37.8283, "volume": 5189762.0}, {"date": "2019-12-12", "close": 37.815, "volume": 6005534.0}, {"date": "2019-12-13", "close": 37.8317, "volume": 5042696.0}, {"date": "2019-12-16", "close": 38.2817, "volume": 7402059.0}, {"date": "2019-12-17", "close": 38.445, "volume": 5080628.0}, {"date": "2019-12-18", "close": 38.2367, "volume": 6860775.0}, {"date": "2019-12-19", "close": 38.1833, "volume": 5473694.0}, {"date": "2019-12-20", "close": 38.335, "volume": 5748326.0}, {"date": "2019-12-23", "close": 38.555, "volume": 4199768.0}, {"date": "2019-12-24", "close": 38.6317, "volume": 3232711.0}, {"date": "2019-12-26", "close": 38.9233, "volume": 4320854.0}, {"date": "2019-12-27", "close": 38.8783, "volume": 3056935.0}, {"date": "2019-12-30", "close": 38.5717, "volume": 3635557.0}, {"date": "2019-12-31", "close": 38.5417, "volume": 2921485.0}, {"date": "2020-01-02", "close": 39.235, "volume": 5671994.0}, {"date": "2020-01-03", "close": 39.4717, "volume": 4462706.0}, {"date": "2020-01-06", "close": 40.0433, "volume": 6686721.0}, {"date": "2020-01-07", "close": 40.2733, "volume": 6792633.0}, {"date": "2020-01-08", "close": 39.7617, "volume": 6314733.0}, {"date": "2020-01-09", "close": 40.0117, "volume": 4507184.0}, {"date": "2020-01-10", "close": 39.645, "volume": 5263586.0}, {"date": "2020-01-13", "close": 40.1533, "volume": 5469914.0}, {"date": "2020-01-14", "close": 40.0, "volume": 5750204.0}, {"date": "2020-01-15", "close": 40.1167, "volume": 3836756.0}, {"date": "2020-01-16", "close": 40.5433, "volume": 6134084.0}, {"date": "2020-01-17", "close": 40.345, "volume": 6161948.0}, {"date": "2020-01-21", "close": 40.5383, "volume": 6846867.0}, {"date": "2020-01-22", "close": 40.6217, "volume": 4260788.0}, {"date": "2020-01-23", "close": 40.8167, "volume": 3663715.0}, {"date": "2020-01-24", "close": 40.4833, "volume": 6035342.0}, {"date": "2020-01-27", "close": 39.6417, "volume": 4712948.0}, {"date": "2020-01-28", "close": 39.8533, "volume": 3624007.0}, {"date": "2020-01-29", "close": 39.5917, "volume": 3509875.0}, {"date": "2020-01-30", "close": 39.6667, "volume": 4624430.0}, {"date": "2020-01-31", "close": 39.13, "volume": 4335596.0}, {"date": "2020-02-03", "close": 39.3283, "volume": 6013190.0}, {"date": "2020-02-04", "close": 40.0317, "volume": 4229660.0}, {"date": "2020-02-05", "close": 40.2767, "volume": 4304714.0}, {"date": "2020-02-06", "close": 41.0117, "volume": 5092784.0}, {"date": "2020-02-07", "close": 40.97, "volume": 3958580.0}, {"date": "2020-02-10", "close": 41.2533, "volume": 3435523.0}, {"date": "2020-02-11", "close": 41.1383, "volume": 3371935.0}, {"date": "2020-02-12", "close": 40.7867, "volume": 7268211.0}, {"date": "2020-02-13", "close": 40.935, "volume": 5210210.0}, {"date": "2020-02-14", "close": 41.2083, "volume": 3789548.0}, {"date": "2020-02-18", "close": 41.5367, "volume": 5785304.0}, {"date": "2020-02-19", "close": 41.4517, "volume": 4245386.0}, {"date": "2020-02-20", "close": 41.5233, "volume": 6421299.0}, {"date": "2020-02-21", "close": 40.5, "volume": 9021466.0}, {"date": "2020-02-24", "close": 39.555, "volume": 17634181.0}, {"date": "2020-02-25", "close": 32.8267, "volume": 59718702.0}, {"date": "2020-02-26", "close": 31.5967, "volume": 19692260.0}, {"date": "2020-02-27", "close": 31.26, "volume": 20486636.0}, {"date": "2020-02-28", "close": 30.77, "volume": 21576465.0}, {"date": "2020-03-02", "close": 31.5483, "volume": 12958619.0}, {"date": "2020-03-03", "close": 30.34, "volume": 11193796.0}, {"date": "2020-03-04", "close": 30.9817, "volume": 8088033.0}, {"date": "2020-03-05", "close": 30.175, "volume": 8656479.0}, {"date": "2020-03-06", "close": 29.3617, "volume": 11580299.0}, {"date": "2020-03-09", "close": 26.4633, "volume": 20055098.0}, {"date": "2020-03-10", "close": 27.9117, "volume": 12548561.0}, {"date": "2020-03-11", "close": 26.255, "volume": 11927153.0}, {"date": "2020-03-12", "close": 23.425, "volume": 18011485.0}, {"date": "2020-03-13", "close": 25.2617, "volume": 11984087.0}, {"date": "2020-03-16", "close": 22.8617, "volume": 13267721.0}, {"date": "2020-03-17", "close": 23.5933, "volume": 13229363.0}, {"date": "2020-03-18", "close": 22.0967, "volume": 15503442.0}, {"date": "2020-03-19", "close": 23.185, "volume": 11408477.0}, {"date": "2020-03-20", "close": 23.9217, "volume": 10484800.0}, {"date": "2020-03-23", "close": 24.36, "volume": 9373330.0}, {"date": "2020-03-24", "close": 26.7867, "volume": 15617028.0}, {"date": "2020-03-25", "close": 27.6683, "volume": 12357593.0}, {"date": "2020-03-26", "close": 28.0, "volume": 9399400.0}, {"date": "2020-03-27", "close": 27.09, "volume": 9257626.0}, {"date": "2020-03-30", "close": 27.745, "volume": 12380069.0}, {"date": "2020-03-31", "close": 27.3267, "volume": 8755816.0}, {"date": "2020-04-01", "close": 27.31, "volume": 12900203.0}, {"date": "2020-04-02", "close": 27.59, "volume": 8778004.0}, {"date": "2020-04-03", "close": 27.11, "volume": 5999516.0}, {"date": "2020-04-06", "close": 28.5567, "volume": 10118086.0}, {"date": "2020-04-07", "close": 28.8017, "volume": 9024742.0}, {"date": "2020-04-08", "close": 29.36, "volume": 7908867.0}, {"date": "2020-04-09", "close": 29.6467, "volume": 11857721.0}, {"date": "2020-04-13", "close": 30.4933, "volume": 8779678.0}, {"date": "2020-04-14", "close": 31.3217, "volume": 7705479.0}, {"date": "2020-04-15", "close": 31.0583, "volume": 6197492.0}, {"date": "2020-04-16", "close": 31.715, "volume": 7640529.0}, {"date": "2020-04-17", "close": 32.2383, "volume": 10764784.0}, {"date": "2020-04-20", "close": 32.3817, "volume": 7082901.0}, {"date": "2020-04-21", "close": 31.085, "volume": 7291461.0}, {"date": "2020-04-22", "close": 31.9767, "volume": 4706552.0}, {"date": "2020-04-23", "close": 32.015, "volume": 4052864.0}, {"date": "2020-04-24", "close": 32.2417, "volume": 5060606.0}, {"date": "2020-04-27", "close": 32.8133, "volume": 8987716.0}, {"date": "2020-04-28", "close": 32.2583, "volume": 6177944.0}, {"date": "2020-04-29", "close": 32.95, "volume": 6318039.0}, {"date": "2020-04-30", "close": 32.7517, "volume": 3645007.0}, {"date": "2020-05-01", "close": 32.4467, "volume": 6433377.0}, {"date": "2020-05-04", "close": 31.9733, "volume": 5932280.0}, {"date": "2020-05-05", "close": 33.035, "volume": 6581859.0}, {"date": "2020-05-06", "close": 33.5383, "volume": 8328183.0}, {"date": "2020-05-07", "close": 35.5217, "volume": 10390738.0}, {"date": "2020-05-08", "close": 35.66, "volume": 6393153.0}, {"date": "2020-05-11", "close": 36.3767, "volume": 7197123.0}, {"date": "2020-05-12", "close": 35.695, "volume": 5841800.0}, {"date": "2020-05-13", "close": 35.9567, "volume": 10498834.0}, {"date": "2020-05-14", "close": 36.595, "volume": 9666634.0}, {"date": "2020-05-15", "close": 37.1383, "volume": 8156673.0}, {"date": "2020-05-18", "close": 37.69, "volume": 7478247.0}, {"date": "2020-05-19", "close": 37.8583, "volume": 13197323.0}, {"date": "2020-05-20", "close": 39.08, "volume": 9340564.0}, {"date": "2020-05-21", "close": 38.25, "volume": 15858312.0}, {"date": "2020-05-22", "close": 39.655, "volume": 24634270.0}, {"date": "2020-05-26", "close": 38.5283, "volume": 12652253.0}, {"date": "2020-05-27", "close": 38.6317, "volume": 9913312.0}, {"date": "2020-05-28", "close": 38.2317, "volume": 6410859.0}, {"date": "2020-05-29", "close": 39.2117, "volume": 8001435.0}, {"date": "2020-06-01", "close": 39.7183, "volume": 5872802.0}, {"date": "2020-06-02", "close": 39.9767, "volume": 5398652.0}, {"date": "2020-06-03", "close": 38.9017, "volume": 11907299.0}, {"date": "2020-06-04", "close": 37.7817, "volume": 18656701.0}, {"date": "2020-06-05", "close": 38.565, "volume": 10532146.0}, {"date": "2020-06-08", "close": 39.6317, "volume": 10690246.0}, {"date": "2020-06-09", "close": 38.9267, "volume": 5252588.0}, {"date": "2020-06-10", "close": 38.78, "volume": 7234395.0}, {"date": "2020-06-11", "close": 36.9867, "volume": 8663901.0}, {"date": "2020-06-12", "close": 36.975, "volume": 8498451.0}, {"date": "2020-06-15", "close": 37.7167, "volume": 7233885.0}, {"date": "2020-06-16", "close": 38.1167, "volume": 5865866.0}, {"date": "2020-06-17", "close": 38.2067, "volume": 4824848.0}, {"date": "2020-06-18", "close": 38.3883, "volume": 6762045.0}, {"date": "2020-06-19", "close": 38.455, "volume": 11375885.0}, {"date": "2020-06-22", "close": 38.8133, "volume": 8162859.0}, {"date": "2020-06-23", "close": 38.2183, "volume": 8329479.0}, {"date": "2020-06-24", "close": 37.2333, "volume": 7705623.0}, {"date": "2020-06-25", "close": 37.8167, "volume": 5842298.0}, {"date": "2020-06-26", "close": 37.565, "volume": 13090379.0}, {"date": "2020-06-29", "close": 37.8483, "volume": 5737646.0}, {"date": "2020-06-30", "close": 38.2783, "volume": 9508612.0}, {"date": "2020-07-01", "close": 38.2267, "volume": 7942029.0}, {"date": "2020-07-02", "close": 38.4217, "volume": 8546313.0}, {"date": "2020-07-06", "close": 39.3183, "volume": 6132848.0}, {"date": "2020-07-07", "close": 38.845, "volume": 7535805.0}, {"date": "2020-07-08", "close": 40.47, "volume": 11723375.0}, {"date": "2020-07-09", "close": 41.43, "volume": 11844137.0}, {"date": "2020-07-10", "close": 41.4933, "volume": 8173347.0}, {"date": "2020-07-13", "close": 40.1767, "volume": 14930334.0}, {"date": "2020-07-14", "close": 40.8883, "volume": 8929546.0}, {"date": "2020-07-15", "close": 40.0833, "volume": 4662116.0}, {"date": "2020-07-16", "close": 39.5633, "volume": 5271776.0}, {"date": "2020-07-17", "close": 39.9683, "volume": 3318733.0}, {"date": "2020-07-20", "close": 41.9333, "volume": 5886218.0}, {"date": "2020-07-21", "close": 41.5533, "volume": 6103058.0}, {"date": "2020-07-22", "close": 41.7266, "volume": 6045044.0}, {"date": "2020-07-23", "close": 41.4167, "volume": 6676623.0}, {"date": "2020-07-24", "close": 40.6283, "volume": 3100969.0}, {"date": "2020-07-27", "close": 41.2767, "volume": 3118363.0}, {"date": "2020-07-28", "close": 40.8017, "volume": 2145769.0}, {"date": "2020-07-29", "close": 41.425, "volume": 3065347.0}, {"date": "2020-07-30", "close": 41.965, "volume": 4405466.0}, {"date": "2020-07-31", "close": 42.6533, "volume": 3393727.0}, {"date": "2020-08-03", "close": 42.405, "volume": 3179089.0}, {"date": "2020-08-04", "close": 42.485, "volume": 2316427.0}, {"date": "2020-08-05", "close": 44.0166, "volume": 8175099.0}, {"date": "2020-08-06", "close": 44.3133, "volume": 4170776.0}, {"date": "2020-08-07", "close": 43.5416, "volume": 4956074.0}, {"date": "2020-08-10", "close": 43.0383, "volume": 4306520.0}, {"date": "2020-08-11", "close": 42.5383, "volume": 3993860.0}, {"date": "2020-08-12", "close": 43.3033, "volume": 2988769.0}, {"date": "2020-08-13", "close": 43.5933, "volume": 2725549.0}, {"date": "2020-08-14", "close": 43.185, "volume": 2665117.0}, {"date": "2020-08-17", "close": 43.7433, "volume": 3654949.0}, {"date": "2020-08-18", "close": 44.2933, "volume": 4937894.0}, {"date": "2020-08-19", "close": 44.9133, "volume": 8371065.0}, {"date": "2020-08-20", "close": 45.42, "volume": 7485273.0}, {"date": "2020-08-21", "close": 44.8883, "volume": 8677971.0}, {"date": "2020-08-24", "close": 44.5116, "volume": 19516280.0}, {"date": "2020-08-25", "close": 43.4983, "volume": 26867387.0}, {"date": "2020-08-26", "close": 43.9066, "volume": 14063514.0}, {"date": "2020-08-27", "close": 42.5616, "volume": 13890570.0}, {"date": "2020-08-28", "close": 42.445, "volume": 7823745.0}, {"date": "2020-08-31", "close": 42.9016, "volume": 8864566.0}, {"date": "2020-09-01", "close": 43.0833, "volume": 8840362.0}, {"date": "2020-09-02", "close": 42.91, "volume": 6688263.0}, {"date": "2020-09-03", "close": 40.3683, "volume": 14443002.0}, {"date": "2020-09-04", "close": 39.275, "volume": 11728679.0}, {"date": "2020-09-08", "close": 38.9883, "volume": 11830457.0}, {"date": "2020-09-09", "close": 39.7333, "volume": 5579270.0}, {"date": "2020-09-10", "close": 39.4933, "volume": 6812973.0}, {"date": "2020-09-11", "close": 40.49, "volume": 9513466.0}, {"date": "2020-09-14", "close": 40.955, "volume": 7004253.0}, {"date": "2020-09-15", "close": 41.3467, "volume": 6357159.0}, {"date": "2020-09-16", "close": 41.145, "volume": 4714526.0}, {"date": "2020-09-17", "close": 40.2383, "volume": 9361480.0}, {"date": "2020-09-18", "close": 40.2667, "volume": 7435641.0}, {"date": "2020-09-21", "close": 40.435, "volume": 6230060.0}, {"date": "2020-09-22", "close": 41.0833, "volume": 5449748.0}, {"date": "2020-09-23", "close": 39.855, "volume": 6265095.0}, {"date": "2020-09-24", "close": 39.665, "volume": 4693130.0}, {"date": "2020-09-25", "close": 40.3567, "volume": 6893979.0}, {"date": "2020-09-28", "close": 40.99, "volume": 5834966.0}, {"date": "2020-09-29", "close": 41.0817, "volume": 7391397.0}, {"date": "2020-09-30", "close": 40.7917, "volume": 4067666.0}, {"date": "2020-10-01", "close": 41.755, "volume": 6755895.0}, {"date": "2020-10-02", "close": 40.86, "volume": 4371866.0}, {"date": "2020-10-05", "close": 41.445, "volume": 4977806.0}, {"date": "2020-10-06", "close": 41.2067, "volume": 3415813.0}, {"date": "2020-10-07", "close": 41.8266, "volume": 2829331.0}, {"date": "2020-10-08", "close": 41.585, "volume": 4481480.0}, {"date": "2020-10-09", "close": 42.0866, "volume": 3804884.0}, {"date": "2020-10-12", "close": 42.1833, "volume": 3714463.0}, {"date": "2020-10-13", "close": 42.425, "volume": 4377488.0}, {"date": "2020-10-14", "close": 42.6833, "volume": 4928594.0}, {"date": "2020-10-15", "close": 41.97, "volume": 3948818.0}, {"date": "2020-10-16", "close": 41.06, "volume": 6486063.0}, {"date": "2020-10-19", "close": 40.39, "volume": 5385596.0}, {"date": "2020-10-20", "close": 39.88, "volume": 4444622.0}, {"date": "2020-10-21", "close": 39.3083, "volume": 6799341.0}, {"date": "2020-10-22", "close": 39.6, "volume": 4749386.0}, {"date": "2020-10-23", "close": 39.4233, "volume": 3181495.0}, {"date": "2020-10-26", "close": 38.6033, "volume": 4476566.0}, {"date": "2020-10-27", "close": 38.59, "volume": 3012001.0}, {"date": "2020-10-28", "close": 37.655, "volume": 4883342.0}, {"date": "2020-10-29", "close": 38.1283, "volume": 3998900.0}, {"date": "2020-10-30", "close": 36.865, "volume": 7372827.0}, {"date": "2020-11-02", "close": 36.975, "volume": 4840736.0}, {"date": "2020-11-03", "close": 37.9867, "volume": 4536902.0}, {"date": "2020-11-04", "close": 39.1967, "volume": 6100004.0}, {"date": "2020-11-05", "close": 40.7033, "volume": 6355893.0}, {"date": "2020-11-06", "close": 41.6716, "volume": 6233462.0}, {"date": "2020-11-09", "close": 42.0216, "volume": 6418113.0}, {"date": "2020-11-10", "close": 40.4533, "volume": 6127760.0}, {"date": "2020-11-11", "close": 42.1333, "volume": 7106565.0}, {"date": "2020-11-12", "close": 41.9933, "volume": 5463608.0}, {"date": "2020-11-13", "close": 43.1166, "volume": 9738370.0}, {"date": "2020-11-16", "close": 46.4166, "volume": 19898258.0}, {"date": "2020-11-17", "close": 48.9516, "volume": 20767916.0}, {"date": "2020-11-18", "close": 46.8566, "volume": 9827026.0}, {"date": "2020-11-19", "close": 47.92, "volume": 6898701.0}, {"date": "2020-11-20", "close": 48.6683, "volume": 5634152.0}, {"date": "2020-11-23", "close": 49.34, "volume": 6802803.0}, {"date": "2020-11-24", "close": 49.5283, "volume": 5259854.0}, {"date": "2020-11-25", "close": 49.5483, "volume": 4298168.0}, {"date": "2020-11-27", "close": 49.2183, "volume": 2627269.0}, {"date": "2020-11-30", "close": 48.9866, "volume": 4912256.0}, {"date": "2020-12-01", "close": 49.1383, "volume": 5251970.0}, {"date": "2020-12-02", "close": 48.8716, "volume": 3915596.0}, {"date": "2020-12-03", "close": 49.4383, "volume": 8082525.0}, {"date": "2020-12-04", "close": 50.715, "volume": 7135959.0}, {"date": "2020-12-07", "close": 50.4816, "volume": 3454867.0}, {"date": "2020-12-08", "close": 51.7033, "volume": 8691045.0}, {"date": "2020-12-09", "close": 50.3583, "volume": 8246781.0}, {"date": "2020-12-10", "close": 51.3116, "volume": 5491178.0}, {"date": "2020-12-11", "close": 51.655, "volume": 3863048.0}, {"date": "2020-12-14", "close": 52.38, "volume": 6293193.0}, {"date": "2020-12-15", "close": 52.9083, "volume": 6305583.0}, {"date": "2020-12-16", "close": 53.8883, "volume": 6231032.0}, {"date": "2020-12-17", "close": 55.2333, "volume": 9747910.0}, {"date": "2020-12-18", "close": 59.255, "volume": 21519807.0}, {"date": "2020-12-21", "close": 59.3366, "volume": 14193702.0}, {"date": "2020-12-22", "close": 62.01, "volume": 12258803.0}, {"date": "2020-12-23", "close": 60.8033, "volume": 8142645.0}, {"date": "2020-12-24", "close": 61.19, "volume": 3170779.0}, {"date": "2020-12-28", "close": 60.2466, "volume": 8635359.0}, {"date": "2020-12-29", "close": 59.3666, "volume": 6800829.0}, {"date": "2020-12-30", "close": 59.2983, "volume": 3671491.0}, {"date": "2020-12-31", "close": 59.2316, "volume": 6726525.0}, {"date": "2021-01-04", "close": 58.61, "volume": 8480367.0}, {"date": "2021-01-05", "close": 58.3583, "volume": 6181046.0}, {"date": "2021-01-06", "close": 57.5466, "volume": 6739701.0}, {"date": "2021-01-07", "close": 60.5183, "volume": 8319039.0}, {"date": "2021-01-08", "close": 61.0916, "volume": 6849369.0}, {"date": "2021-01-11", "close": 60.8, "volume": 4766444.0}, {"date": "2021-01-12", "close": 61.7466, "volume": 4238336.0}, {"date": "2021-01-13", "close": 60.9666, "volume": 7466805.0}, {"date": "2021-01-14", "close": 60.5266, "volume": 4861520.0}, {"date": "2021-01-15", "close": 60.8116, "volume": 4871318.0}, {"date": "2021-01-19", "close": 60.675, "volume": 5663624.0}, {"date": "2021-01-20", "close": 61.7583, "volume": 3398959.0}, {"date": "2021-01-21", "close": 60.9366, "volume": 5933390.0}, {"date": "2021-01-22", "close": 60.77, "volume": 2681575.0}, {"date": "2021-01-25", "close": 60.13, "volume": 5752586.0}, {"date": "2021-01-26", "close": 59.0433, "volume": 7090203.0}, {"date": "2021-01-27", "close": 55.8616, "volume": 13287257.0}, {"date": "2021-01-28", "close": 58.8533, "volume": 9528532.0}, {"date": "2021-01-29", "close": 58.4583, "volume": 6860295.0}, {"date": "2021-02-01", "close": 60.2266, "volume": 6793677.0}, {"date": "2021-02-02", "close": 64.56, "volume": 15039354.0}, {"date": "2021-02-03", "close": 62.93, "volume": 7645671.0}, {"date": "2021-02-04", "close": 63.7483, "volume": 6341949.0}, {"date": "2021-02-05", "close": 63.3083, "volume": 4961786.0}, {"date": "2021-02-08", "close": 64.2333, "volume": 6596943.0}, {"date": "2021-02-09", "close": 65.1616, "volume": 5257520.0}, {"date": "2021-02-10", "close": 65.3683, "volume": 4984874.0}, {"date": "2021-02-11", "close": 65.185, "volume": 4309154.0}, {"date": "2021-02-12", "close": 65.8533, "volume": 3193567.0}, {"date": "2021-02-16", "close": 65.54, "volume": 4558724.0}, {"date": "2021-02-17", "close": 65.9033, "volume": 5247734.0}, {"date": "2021-02-18", "close": 65.0883, "volume": 5152790.0}, {"date": "2021-02-19", "close": 66.15, "volume": 9182620.0}, {"date": "2021-02-22", "close": 64.0583, "volume": 15612618.0}, {"date": "2021-02-23", "close": 62.9766, "volume": 17139163.0}, {"date": "2021-02-24", "close": 61.6016, "volume": 11208892.0}, {"date": "2021-02-25", "close": 60.0066, "volume": 8322999.0}, {"date": "2021-02-26", "close": 59.7183, "volume": 10263976.0}, {"date": "2021-03-01", "close": 61.2316, "volume": 5645228.0}, {"date": "2021-03-02", "close": 59.11, "volume": 8070411.0}, {"date": "2021-03-03", "close": 57.2933, "volume": 7876131.0}, {"date": "2021-03-04", "close": 55.94, "volume": 7279185.0}, {"date": "2021-03-05", "close": 55.7883, "volume": 8324307.0}, {"date": "2021-03-08", "close": 55.2466, "volume": 7586589.0}, {"date": "2021-03-09", "close": 57.07, "volume": 8260587.0}, {"date": "2021-03-10", "close": 55.7816, "volume": 9370174.0}, {"date": "2021-03-11", "close": 57.395, "volume": 5014352.0}, {"date": "2021-03-12", "close": 57.0883, "volume": 4193450.0}, {"date": "2021-03-15", "close": 57.3816, "volume": 3552925.0}, {"date": "2021-03-16", "close": 56.6666, "volume": 3483877.0}, {"date": "2021-03-17", "close": 56.1533, "volume": 7272177.0}, {"date": "2021-03-18", "close": 52.925, "volume": 13005011.0}, {"date": "2021-03-19", "close": 52.8083, "volume": 11835059.0}, {"date": "2021-03-22", "close": 53.9066, "volume": 9270610.0}, {"date": "2021-03-23", "close": 53.9333, "volume": 6999435.0}, {"date": "2021-03-24", "close": 53.5, "volume": 6096134.0}, {"date": "2021-03-25", "close": 53.9133, "volume": 7372239.0}, {"date": "2021-03-26", "close": 53.285, "volume": 7833669.0}, {"date": "2021-03-29", "close": 53.3716, "volume": 4660406.0}, {"date": "2021-03-30", "close": 53.0016, "volume": 4550144.0}, {"date": "2021-03-31", "close": 53.6766, "volume": 7327449.0}, {"date": "2021-04-01", "close": 54.675, "volume": 5973794.0}, {"date": "2021-04-05", "close": 55.1716, "volume": 5005076.0}, {"date": "2021-04-06", "close": 56.23, "volume": 7903401.0}, {"date": "2021-04-07", "close": 56.4283, "volume": 5571536.0}, {"date": "2021-04-08", "close": 57.2083, "volume": 5916872.0}, {"date": "2021-04-09", "close": 58.2516, "volume": 5487110.0}, {"date": "2021-04-12", "close": 59.2266, "volume": 7714005.0}, {"date": "2021-04-13", "close": 59.9833, "volume": 4504916.0}, {"date": "2021-04-14", "close": 60.1633, "volume": 5244908.0}, {"date": "2021-04-15", "close": 61.73, "volume": 6396933.0}, {"date": "2021-04-16", "close": 61.1083, "volume": 4842764.0}, {"date": "2021-04-19", "close": 61.16, "volume": 5043848.0}, {"date": "2021-04-20", "close": 60.0, "volume": 3940532.0}, {"date": "2021-04-21", "close": 59.435, "volume": 7360905.0}, {"date": "2021-04-22", "close": 58.8016, "volume": 6290019.0}, {"date": "2021-04-23", "close": 59.7366, "volume": 4691888.0}, {"date": "2021-04-26", "close": 60.245, "volume": 3674005.0}, {"date": "2021-04-27", "close": 59.7466, "volume": 4932422.0}, {"date": "2021-04-28", "close": 60.0266, "volume": 3785906.0}, {"date": "2021-04-29", "close": 59.1916, "volume": 3246415.0}, {"date": "2021-04-30", "close": 58.8983, "volume": 3657973.0}, {"date": "2021-05-03", "close": 58.18, "volume": 3998768.0}, {"date": "2021-05-04", "close": 57.6, "volume": 5207630.0}, {"date": "2021-05-05", "close": 56.8633, "volume": 2211667.0}, {"date": "2021-05-06", "close": 56.24, "volume": 4508492.0}, {"date": "2021-05-07", "close": 57.0566, "volume": 3763256.0}, {"date": "2021-05-10", "close": 56.89, "volume": 3654169.0}, {"date": "2021-05-11", "close": 57.2383, "volume": 4353458.0}, {"date": "2021-05-12", "close": 55.8483, "volume": 5297018.0}, {"date": "2021-05-13", "close": 53.98, "volume": 8330961.0}, {"date": "2021-05-14", "close": 56.1366, "volume": 6426723.0}, {"date": "2021-05-17", "close": 55.9666, "volume": 4873094.0}, {"date": "2021-05-18", "close": 56.6816, "volume": 6826395.0}, {"date": "2021-05-19", "close": 55.93, "volume": 6582213.0}, {"date": "2021-05-20", "close": 57.0983, "volume": 12509117.0}, {"date": "2021-05-21", "close": 60.4083, "volume": 22633563.0}, {"date": "2021-05-24", "close": 60.7533, "volume": 7980195.0}, {"date": "2021-05-25", "close": 60.8466, "volume": 6524007.0}, {"date": "2021-05-26", "close": 61.295, "volume": 6183368.0}, {"date": "2021-05-27", "close": 61.21, "volume": 6506163.0}, {"date": "2021-05-28", "close": 60.5416, "volume": 8257965.0}, {"date": "2021-06-01", "close": 60.0583, "volume": 4423256.0}, {"date": "2021-06-02", "close": 59.6116, "volume": 4709426.0}, {"date": "2021-06-03", "close": 58.5216, "volume": 6225848.0}, {"date": "2021-06-04", "close": 59.5583, "volume": 3388069.0}, {"date": "2021-06-07", "close": 59.395, "volume": 3096637.0}, {"date": "2021-06-08", "close": 58.89, "volume": 4294970.0}, {"date": "2021-06-09", "close": 58.7316, "volume": 2443987.0}, {"date": "2021-06-10", "close": 60.4083, "volume": 4843802.0}, {"date": "2021-06-11", "close": 60.9733, "volume": 4804970.0}, {"date": "2021-06-14", "close": 61.2583, "volume": 4716500.0}, {"date": "2021-06-15", "close": 60.14, "volume": 3421723.0}, {"date": "2021-06-16", "close": 60.5833, "volume": 4773968.0}, {"date": "2021-06-17", "close": 62.0116, "volume": 8026755.0}, {"date": "2021-06-18", "close": 61.9516, "volume": 8630685.0}, {"date": "2021-06-21", "close": 61.8233, "volume": 3745603.0}, {"date": "2021-06-22", "close": 60.9, "volume": 5630498.0}, {"date": "2021-06-23", "close": 61.3983, "volume": 3542221.0}, {"date": "2021-06-24", "close": 62.1, "volume": 3609283.0}, {"date": "2021-06-25", "close": 62.595, "volume": 11879321.0}, {"date": "2021-06-28", "close": 63.0783, "volume": 6169310.0}, {"date": "2021-06-29", "close": 62.6116, "volume": 2887717.0}, {"date": "2021-06-30", "close": 61.8416, "volume": 6349749.0}, {"date": "2021-07-01", "close": 61.7816, "volume": 4442168.0}, {"date": "2021-07-02", "close": 62.1366, "volume": 3690985.0}, {"date": "2021-07-06", "close": 65.3166, "volume": 11936231.0}, {"date": "2021-07-07", "close": 64.4983, "volume": 7186353.0}, {"date": "2021-07-08", "close": 64.4183, "volume": 5632982.0}, {"date": "2021-07-09", "close": 65.04, "volume": 4877390.0}, {"date": "2021-07-12", "close": 64.755, "volume": 5293748.0}, {"date": "2021-07-13", "close": 64.6666, "volume": 5396258.0}, {"date": "2021-07-14", "close": 64.3833, "volume": 4090046.0}, {"date": "2021-07-15", "close": 64.64, "volume": 6755853.0}, {"date": "2021-07-16", "close": 64.7166, "volume": 5623682.0}, {"date": "2021-07-19", "close": 64.9066, "volume": 5548634.0}, {"date": "2021-07-20", "close": 66.8316, "volume": 7316919.0}, {"date": "2021-07-21", "close": 65.3033, "volume": 6530961.0}, {"date": "2021-07-22", "close": 66.3933, "volume": 5304032.0}, {"date": "2021-07-23", "close": 66.9366, "volume": 4001426.0}, {"date": "2021-07-26", "close": 66.4983, "volume": 3081169.0}, {"date": "2021-07-27", "close": 66.2516, "volume": 3318385.0}, {"date": "2021-07-28", "close": 66.5766, "volume": 2911501.0}, {"date": "2021-07-29", "close": 66.5, "volume": 3296881.0}, {"date": "2021-07-30", "close": 66.5083, "volume": 4379324.0}, {"date": "2021-08-02", "close": 66.72, "volume": 2772199.0}, {"date": "2021-08-03", "close": 66.3883, "volume": 3392263.0}, {"date": "2021-08-04", "close": 67.2216, "volume": 3050005.0}, {"date": "2021-08-05", "close": 67.2733, "volume": 3381859.0}, {"date": "2021-08-06", "close": 64.3933, "volume": 8620743.0}, {"date": "2021-08-09", "close": 64.7466, "volume": 3585433.0}, {"date": "2021-08-10", "close": 62.8333, "volume": 7237767.0}, {"date": "2021-08-11", "close": 60.9133, "volume": 12458633.0}, {"date": "2021-08-12", "close": 61.5, "volume": 6524751.0}, {"date": "2021-08-13", "close": 62.34, "volume": 6535311.0}, {"date": "2021-08-16", "close": 61.72, "volume": 4592198.0}, {"date": "2021-08-17", "close": 60.9616, "volume": 4420658.0}, {"date": "2021-08-18", "close": 60.3933, "volume": 5522858.0}, {"date": "2021-08-19", "close": 60.4833, "volume": 7371441.0}, {"date": "2021-08-20", "close": 61.2433, "volume": 7220637.0}, {"date": "2021-08-23", "close": 62.095, "volume": 17323333.0}, {"date": "2021-08-24", "close": 73.645, "volume": 66796107.0}, {"date": "2021-08-25", "close": 74.5083, "volume": 21706179.0}, {"date": "2021-08-26", "close": 76.24, "volume": 17068939.0}, {"date": "2021-08-27", "close": 76.88, "volume": 8188329.0}, {"date": "2021-08-30", "close": 76.4683, "volume": 7529493.0}, {"date": "2021-08-31", "close": 76.84, "volume": 7593135.0}, {"date": "2021-09-01", "close": 76.7166, "volume": 8015529.0}, {"date": "2021-09-02", "close": 77.0916, "volume": 6735279.0}, {"date": "2021-09-03", "close": 78.0366, "volume": 5676218.0}, {"date": "2021-09-07", "close": 77.1066, "volume": 5643812.0}, {"date": "2021-09-08", "close": 77.6216, "volume": 6315627.0}, {"date": "2021-09-09", "close": 77.75, "volume": 5544386.0}, {"date": "2021-09-10", "close": 78.3166, "volume": 8566263.0}, {"date": "2021-09-13", "close": 79.3533, "volume": 15030096.0}, {"date": "2021-09-14", "close": 80.805, "volume": 14788668.0}, {"date": "2021-09-15", "close": 79.99, "volume": 7688337.0}, {"date": "2021-09-16", "close": 80.8133, "volume": 5806658.0}, {"date": "2021-09-17", "close": 79.395, "volume": 10080466.0}, {"date": "2021-09-20", "close": 79.065, "volume": 6871299.0}, {"date": "2021-09-21", "close": 78.8383, "volume": 5623832.0}, {"date": "2021-09-22", "close": 79.3283, "volume": 6875163.0}, {"date": "2021-09-23", "close": 80.525, "volume": 6594579.0}, {"date": "2021-09-24", "close": 81.745, "volume": 12080285.0}, {"date": "2021-09-27", "close": 81.0066, "volume": 8248605.0}, {"date": "2021-09-28", "close": 79.3916, "volume": 7769949.0}, {"date": "2021-09-29", "close": 78.845, "volume": 4609640.0}, {"date": "2021-09-30", "close": 79.8333, "volume": 4669826.0}, {"date": "2021-10-01", "close": 81.085, "volume": 5683976.0}, {"date": "2021-10-04", "close": 78.2566, "volume": 7993329.0}, {"date": "2021-10-05", "close": 79.265, "volume": 5410718.0}, {"date": "2021-10-06", "close": 81.0216, "volume": 5525540.0}, {"date": "2021-10-07", "close": 82.28, "volume": 7691961.0}, {"date": "2021-10-08", "close": 82.1316, "volume": 4676024.0}, {"date": "2021-10-11", "close": 83.3016, "volume": 4372664.0}, {"date": "2021-10-12", "close": 84.2066, "volume": 7261065.0}, {"date": "2021-10-13", "close": 84.0816, "volume": 4851158.0}, {"date": "2021-10-14", "close": 83.83, "volume": 5563718.0}, {"date": "2021-10-15", "close": 84.6416, "volume": 6983139.0}, {"date": "2021-10-18", "close": 85.8616, "volume": 5369228.0}, {"date": "2021-10-19", "close": 85.415, "volume": 4963652.0}, {"date": "2021-10-20", "close": 85.32, "volume": 4915142.0}, {"date": "2021-10-21", "close": 84.6666, "volume": 10770328.0}, {"date": "2021-10-22", "close": 84.0216, "volume": 6610641.0}, {"date": "2021-10-25", "close": 82.9616, "volume": 7002699.0}, {"date": "2021-10-26", "close": 81.0916, "volume": 14008890.0}, {"date": "2021-10-27", "close": 82.1433, "volume": 4932494.0}, {"date": "2021-10-28", "close": 83.065, "volume": 4353140.0}, {"date": "2021-10-29", "close": 84.8483, "volume": 4255862.0}, {"date": "2021-11-01", "close": 84.7183, "volume": 4322492.0}, {"date": "2021-11-02", "close": 84.7433, "volume": 4109792.0}, {"date": "2021-11-03", "close": 83.16, "volume": 6096902.0}, {"date": "2021-11-04", "close": 82.305, "volume": 9615640.0}, {"date": "2021-11-05", "close": 82.2966, "volume": 6501561.0}, {"date": "2021-11-08", "close": 86.2166, "volume": 8646447.0}, {"date": "2021-11-09", "close": 85.3866, "volume": 6714945.0}, {"date": "2021-11-10", "close": 83.1983, "volume": 6415671.0}, {"date": "2021-11-11", "close": 84.6466, "volume": 4417046.0}, {"date": "2021-11-12", "close": 85.8633, "volume": 5287826.0}, {"date": "2021-11-15", "close": 86.3433, "volume": 5683076.0}, {"date": "2021-11-16", "close": 87.5233, "volume": 7368561.0}, {"date": "2021-11-17", "close": 85.6266, "volume": 7539759.0}, {"date": "2021-11-18", "close": 86.665, "volume": 14548710.0}, {"date": "2021-11-19", "close": 88.39, "volume": 22995693.0}, {"date": "2021-11-22", "close": 89.9933, "volume": 17521669.0}, {"date": "2021-11-23", "close": 88.8366, "volume": 10167364.0}, {"date": "2021-11-24", "close": 91.62, "volume": 7491345.0}, {"date": "2021-11-26", "close": 88.8733, "volume": 4044200.0}, {"date": "2021-11-29", "close": 91.8633, "volume": 6526299.0}, {"date": "2021-11-30", "close": 91.1566, "volume": 8941660.0}, {"date": "2021-12-01", "close": 88.0266, "volume": 10773550.0}, {"date": "2021-12-02", "close": 89.2166, "volume": 9516232.0}, {"date": "2021-12-03", "close": 86.81, "volume": 11460749.0}, {"date": "2021-12-06", "close": 83.5366, "volume": 12422861.0}, {"date": "2021-12-07", "close": 87.2383, "volume": 8538675.0}, {"date": "2021-12-08", "close": 88.4383, "volume": 4437740.0}, {"date": "2021-12-09", "close": 87.9216, "volume": 7081509.0}, {"date": "2021-12-10", "close": 88.6416, "volume": 7306143.0}, {"date": "2021-12-13", "close": 89.1533, "volume": 6895185.0}, {"date": "2021-12-14", "close": 85.4166, "volume": 9263026.0}, {"date": "2021-12-15", "close": 90.0483, "volume": 9417118.0}, {"date": "2021-12-16", "close": 87.285, "volume": 7360869.0}, {"date": "2021-12-17", "close": 88.3566, "volume": 35245142.0}, {"date": "2021-12-20", "close": 88.265, "volume": 5348156.0}, {"date": "2021-12-21", "close": 89.605, "volume": 6857079.0}, {"date": "2021-12-22", "close": 92.46, "volume": 8374563.0}, {"date": "2021-12-23", "close": 93.63, "volume": 6185522.0}, {"date": "2021-12-27", "close": 94.7233, "volume": 4949144.0}, {"date": "2021-12-28", "close": 94.1183, "volume": 3755642.0}, {"date": "2021-12-29", "close": 93.9333, "volume": 3146599.0}, {"date": "2021-12-30", "close": 93.57, "volume": 3285607.0}, {"date": "2021-12-31", "close": 92.7933, "volume": 2846131.0}, {"date": "2022-01-03", "close": 90.7016, "volume": 7803921.0}, {"date": "2022-01-04", "close": 87.3333, "volume": 9586060.0}, {"date": "2022-01-05", "close": 84.1433, "volume": 7493859.0}, {"date": "2022-01-06", "close": 88.8183, "volume": 16553443.0}, {"date": "2022-01-07", "close": 87.5816, "volume": 13586411.0}, {"date": "2022-01-10", "close": 87.1016, "volume": 14975694.0}, {"date": "2022-01-11", "close": 87.675, "volume": 7239351.0}, {"date": "2022-01-12", "close": 88.67, "volume": 6080168.0}, {"date": "2022-01-13", "close": 83.1, "volume": 9814684.0}, {"date": "2022-01-14", "close": 83.185, "volume": 8197047.0}, {"date": "2022-01-18", "close": 83.7283, "volume": 9924808.0}, {"date": "2022-01-19", "close": 86.6016, "volume": 12321131.0}, {"date": "2022-01-20", "close": 86.6116, "volume": 10086436.0}, {"date": "2022-01-21", "close": 80.605, "volume": 15534888.0}, {"date": "2022-01-24", "close": 84.035, "volume": 17555473.0}, {"date": "2022-01-25", "close": 79.245, "volume": 11380583.0}, {"date": "2022-01-26", "close": 79.3733, "volume": 11527649.0}, {"date": "2022-01-27", "close": 80.87, "volume": 10016824.0}, {"date": "2022-01-28", "close": 82.695, "volume": 8245905.0}, {"date": "2022-01-31", "close": 86.2333, "volume": 10125040.0}, {"date": "2022-02-01", "close": 85.4766, "volume": 8433189.0}, {"date": "2022-02-02", "close": 84.9, "volume": 6326817.0}, {"date": "2022-02-03", "close": 82.0683, "volume": 6310041.0}, {"date": "2022-02-04", "close": 85.9166, "volume": 8936188.0}, {"date": "2022-02-07", "close": 85.1633, "volume": 4217240.0}, {"date": "2022-02-08", "close": 85.5416, "volume": 7939887.0}, {"date": "2022-02-09", "close": 89.0816, "volume": 6468615.0}, {"date": "2022-02-10", "close": 87.9583, "volume": 5268398.0}, {"date": "2022-02-11", "close": 85.025, "volume": 7041099.0}, {"date": "2022-02-14", "close": 86.8366, "volume": 6824943.0}, {"date": "2022-02-15", "close": 87.7333, "volume": 7201347.0}, {"date": "2022-02-16", "close": 87.735, "volume": 5783594.0}, {"date": "2022-02-17", "close": 83.19, "volume": 7322205.0}, {"date": "2022-02-18", "close": 80.3616, "volume": 10063528.0}, {"date": "2022-02-22", "close": 79.2516, "volume": 19244396.0}, {"date": "2022-02-23", "close": 79.6016, "volume": 26037772.0}, {"date": "2022-02-24", "close": 89.99, "volume": 30082980.0}, {"date": "2022-02-25", "close": 94.9583, "volume": 22005183.0}, {"date": "2022-02-28", "close": 99.0416, "volume": 22711551.0}, {"date": "2022-03-01", "close": 96.125, "volume": 16498831.0}, {"date": "2022-03-02", "close": 97.01, "volume": 10404832.0}, {"date": "2022-03-03", "close": 95.5683, "volume": 8665803.0}, {"date": "2022-03-04", "close": 92.9183, "volume": 11183578.0}, {"date": "2022-03-07", "close": 88.9183, "volume": 13939926.0}, {"date": "2022-03-08", "close": 87.525, "volume": 9467896.0}, {"date": "2022-03-09", "close": 92.485, "volume": 10389742.0}, {"date": "2022-03-10", "close": 91.975, "volume": 6448155.0}, {"date": "2022-03-11", "close": 91.005, "volume": 7054863.0}, {"date": "2022-03-14", "close": 87.5516, "volume": 9623500.0}, {"date": "2022-03-15", "close": 90.01, "volume": 7617267.0}, {"date": "2022-03-16", "close": 92.32, "volume": 11625569.0}, {"date": "2022-03-17", "close": 94.0266, "volume": 10626664.0}, {"date": "2022-03-18", "close": 96.17, "volume": 13005335.0}, {"date": "2022-03-21", "close": 96.2, "volume": 9301396.0}, {"date": "2022-03-22", "close": 99.57, "volume": 14499210.0}, {"date": "2022-03-23", "close": 100.6733, "volume": 11803343.0}, {"date": "2022-03-24", "close": 103.6933, "volume": 11228968.0}, {"date": "2022-03-25", "close": 103.7333, "volume": 13463969.0}, {"date": "2022-03-28", "close": 104.2083, "volume": 7957407.0}, {"date": "2022-03-29", "close": 102.7516, "volume": 15066798.0}, {"date": "2022-03-30", "close": 102.625, "volume": 8874616.0}, {"date": "2022-03-31", "close": 103.7516, "volume": 9667198.0}, {"date": "2022-04-01", "close": 101.8516, "volume": 8058135.0}, {"date": "2022-04-04", "close": 104.6833, "volume": 6980763.0}, {"date": "2022-04-05", "close": 103.5233, "volume": 7378845.0}, {"date": "2022-04-06", "close": 101.1333, "volume": 8455545.0}, {"date": "2022-04-07", "close": 102.745, "volume": 6510303.0}, {"date": "2022-04-08", "close": 101.3716, "volume": 5668352.0}, {"date": "2022-04-11", "close": 101.8166, "volume": 7319979.0}, {"date": "2022-04-12", "close": 101.9816, "volume": 5395904.0}, {"date": "2022-04-13", "close": 104.835, "volume": 7379529.0}, {"date": "2022-04-14", "close": 104.4633, "volume": 5736482.0}, {"date": "2022-04-18", "close": 102.965, "volume": 3900128.0}, {"date": "2022-04-19", "close": 104.76, "volume": 4821776.0}, {"date": "2022-04-20", "close": 104.3616, "volume": 4971518.0}, {"date": "2022-04-21", "close": 98.6666, "volume": 10383904.0}, {"date": "2022-04-22", "close": 95.2633, "volume": 8793388.0}, {"date": "2022-04-25", "close": 99.955, "volume": 10622158.0}, {"date": "2022-04-26", "close": 96.7983, "volume": 5485586.0}, {"date": "2022-04-27", "close": 96.47, "volume": 6760071.0}, {"date": "2022-04-28", "close": 98.1233, "volume": 4786532.0}, {"date": "2022-04-29", "close": 93.5466, "volume": 7372563.0}, {"date": "2022-05-02", "close": 95.325, "volume": 6012494.0}, {"date": "2022-05-03", "close": 92.99, "volume": 9051064.0}, {"date": "2022-05-04", "close": 92.2116, "volume": 15763182.0}, {"date": "2022-05-05", "close": 88.2733, "volume": 10880530.0}, {"date": "2022-05-06", "close": 84.145, "volume": 11784863.0}, {"date": "2022-05-09", "close": 76.585, "volume": 18901322.0}, {"date": "2022-05-10", "close": 80.6733, "volume": 12334985.0}, {"date": "2022-05-11", "close": 77.7783, "volume": 12789245.0}, {"date": "2022-05-12", "close": 79.7516, "volume": 12362483.0}, {"date": "2022-05-13", "close": 81.835, "volume": 9967456.0}, {"date": "2022-05-16", "close": 78.03, "volume": 11160634.0}, {"date": "2022-05-17", "close": 78.8783, "volume": 9620776.0}, {"date": "2022-05-18", "close": 73.1, "volume": 15742890.0}, {"date": "2022-05-19", "close": 72.7283, "volume": 24239512.0}, {"date": "2022-05-20", "close": 79.78, "volume": 35400290.0}, {"date": "2022-05-23", "close": 83.3783, "volume": 17743207.0}, {"date": "2022-05-24", "close": 79.5233, "volume": 13402805.0}, {"date": "2022-05-25", "close": 84.2516, "volume": 13017341.0}, {"date": "2022-05-26", "close": 83.6816, "volume": 10666072.0}, {"date": "2022-05-27", "close": 84.4666, "volume": 7345719.0}, {"date": "2022-05-31", "close": 83.7966, "volume": 13962858.0}, {"date": "2022-06-01", "close": 83.6216, "volume": 8323305.0}, {"date": "2022-06-02", "close": 86.2233, "volume": 7590753.0}, {"date": "2022-06-03", "close": 85.43, "volume": 5687810.0}, {"date": "2022-06-06", "close": 85.67, "volume": 3545581.0}, {"date": "2022-06-07", "close": 87.8333, "volume": 5807942.0}, {"date": "2022-06-08", "close": 87.48, "volume": 4851746.0}, {"date": "2022-06-09", "close": 86.025, "volume": 5893292.0}, {"date": "2022-06-10", "close": 82.5366, "volume": 9126016.0}, {"date": "2022-06-13", "close": 79.6216, "volume": 9600742.0}, {"date": "2022-06-14", "close": 80.2716, "volume": 6388179.0}, {"date": "2022-06-15", "close": 81.17, "volume": 6232166.0}, {"date": "2022-06-16", "close": 77.7183, "volume": 8202603.0}, {"date": "2022-06-17", "close": 79.2266, "volume": 8675619.0}, {"date": "2022-06-21", "close": 83.2266, "volume": 11858417.0}, {"date": "2022-06-22", "close": 82.3866, "volume": 7472121.0}, {"date": "2022-06-23", "close": 83.845, "volume": 6506847.0}, {"date": "2022-06-24", "close": 85.1183, "volume": 21630597.0}, {"date": "2022-06-27", "close": 83.6466, "volume": 8906152.0}, {"date": "2022-06-28", "close": 81.985, "volume": 6414945.0}, {"date": "2022-06-29", "close": 81.9666, "volume": 4294520.0}, {"date": "2022-06-30", "close": 82.3233, "volume": 8684211.0}, {"date": "2022-07-01", "close": 84.7083, "volume": 7050099.0}, {"date": "2022-07-05", "close": 86.8566, "volume": 8163909.0}, {"date": "2022-07-06", "close": 85.8266, "volume": 8503341.0}, {"date": "2022-07-07", "close": 86.2083, "volume": 7768305.0}, {"date": "2022-07-08", "close": 87.37, "volume": 4792994.0}, {"date": "2022-07-11", "close": 85.985, "volume": 3875222.0}, {"date": "2022-07-12", "close": 82.0966, "volume": 8231787.0}, {"date": "2022-07-13", "close": 82.235, "volume": 6464745.0}, {"date": "2022-07-14", "close": 81.6666, "volume": 9510682.0}, {"date": "2022-07-15", "close": 84.8266, "volume": 6557079.0}, {"date": "2022-07-18", "close": 84.3066, "volume": 4776986.0}, {"date": "2022-07-19", "close": 85.6, "volume": 4016840.0}, {"date": "2022-07-20", "close": 84.0333, "volume": 9208672.0}, {"date": "2022-07-21", "close": 85.7233, "volume": 10271830.0}, {"date": "2022-07-22", "close": 85.195, "volume": 4877480.0}, {"date": "2022-07-25", "close": 84.2116, "volume": 4274780.0}, {"date": "2022-07-26", "close": 77.5366, "volume": 14396112.0}, {"date": "2022-07-27", "close": 79.68, "volume": 7429203.0}, {"date": "2022-07-28", "close": 82.035, "volume": 7414719.0}, {"date": "2022-07-29", "close": 83.1833, "volume": 7094529.0}, {"date": "2022-08-01", "close": 84.61, "volume": 7478253.0}, {"date": "2022-08-02", "close": 85.115, "volume": 5960786.0}, {"date": "2022-08-03", "close": 88.1783, "volume": 6563691.0}, {"date": "2022-08-04", "close": 83.6166, "volume": 16838383.0}, {"date": "2022-08-05", "close": 83.5616, "volume": 10114144.0}, {"date": "2022-08-08", "close": 83.5116, "volume": 6500955.0}, {"date": "2022-08-09", "close": 83.395, "volume": 8474835.0}, {"date": "2022-08-10", "close": 86.9733, "volume": 6775995.0}, {"date": "2022-08-11", "close": 86.085, "volume": 7137987.0}, {"date": "2022-08-12", "close": 87.8133, "volume": 5020598.0}, {"date": "2022-08-15", "close": 87.9616, "volume": 5633108.0}, {"date": "2022-08-16", "close": 87.425, "volume": 7317603.0}, {"date": "2022-08-17", "close": 85.7516, "volume": 6556197.0}, {"date": "2022-08-18", "close": 86.3083, "volume": 6173156.0}, {"date": "2022-08-19", "close": 85.585, "volume": 6749619.0}, {"date": "2022-08-22", "close": 84.675, "volume": 19210766.0}, {"date": "2022-08-23", "close": 94.9183, "volume": 36726255.0}, {"date": "2022-08-24", "close": 94.135, "volume": 9555046.0}, {"date": "2022-08-25", "close": 95.93, "volume": 7826841.0}, {"date": "2022-08-26", "close": 93.4483, "volume": 7468419.0}, {"date": "2022-08-29", "close": 93.165, "volume": 8106813.0}, {"date": "2022-08-30", "close": 93.28, "volume": 6917175.0}, {"date": "2022-08-31", "close": 92.8016, "volume": 7062819.0}, {"date": "2022-09-01", "close": 90.8583, "volume": 8728407.0}, {"date": "2022-09-02", "close": 89.8666, "volume": 7095135.0}, {"date": "2022-09-06", "close": 88.4233, "volume": 8857318.0}, {"date": "2022-09-07", "close": 90.0, "volume": 6759159.0}, {"date": "2022-09-08", "close": 91.2083, "volume": 5984456.0}, {"date": "2022-09-09", "close": 94.1283, "volume": 7714749.0}, {"date": "2022-09-12", "close": 94.68, "volume": 7888617.0}, {"date": "2022-09-13", "close": 91.48, "volume": 8773000.0}, {"date": "2022-09-14", "close": 91.03, "volume": 11333918.0}, {"date": "2022-09-15", "close": 89.81, "volume": 10412942.0}, {"date": "2022-09-16", "close": 87.045, "volume": 14038904.0}, {"date": "2022-09-19", "close": 87.675, "volume": 7492172.0}, {"date": "2022-09-20", "close": 87.51, "volume": 7856358.0}, {"date": "2022-09-21", "close": 85.56, "volume": 5977306.0}, {"date": "2022-09-22", "close": 83.09, "volume": 7301350.0}, {"date": "2022-09-23", "close": 80.785, "volume": 6931298.0}, {"date": "2022-09-26", "close": 81.585, "volume": 7686976.0}, {"date": "2022-09-27", "close": 81.83, "volume": 5905608.0}, {"date": "2022-09-28", "close": 83.4, "volume": 6713588.0}, {"date": "2022-09-29", "close": 82.79, "volume": 5833674.0}, {"date": "2022-09-30", "close": 81.895, "volume": 6311688.0}, {"date": "2022-10-03", "close": 84.845, "volume": 7546044.0}, {"date": "2022-10-04", "close": 86.92, "volume": 6715768.0}, {"date": "2022-10-05", "close": 87.825, "volume": 4425022.0}, {"date": "2022-10-06", "close": 87.375, "volume": 4766376.0}, {"date": "2022-10-07", "close": 84.955, "volume": 5667252.0}, {"date": "2022-10-10", "close": 81.57, "volume": 6785072.0}, {"date": "2022-10-11", "close": 78.685, "volume": 9507004.0}, {"date": "2022-10-12", "close": 77.655, "volume": 6581538.0}, {"date": "2022-10-13", "close": 78.945, "volume": 10201620.0}, {"date": "2022-10-14", "close": 77.415, "volume": 6052046.0}, {"date": "2022-10-17", "close": 79.27, "volume": 5601052.0}, {"date": "2022-10-18", "close": 81.685, "volume": 6337024.0}, {"date": "2022-10-19", "close": 80.055, "volume": 4498038.0}, {"date": "2022-10-20", "close": 79.285, "volume": 6665838.0}, {"date": "2022-10-21", "close": 81.015, "volume": 14792524.0}, {"date": "2022-10-24", "close": 80.67, "volume": 8490930.0}, {"date": "2022-10-25", "close": 83.095, "volume": 8484450.0}, {"date": "2022-10-26", "close": 83.365, "volume": 4924332.0}, {"date": "2022-10-27", "close": 84.07, "volume": 5020888.0}, {"date": "2022-10-28", "close": 85.54, "volume": 3775924.0}, {"date": "2022-10-31", "close": 85.795, "volume": 6034762.0}, {"date": "2022-11-01", "close": 85.385, "volume": 4342004.0}, {"date": "2022-11-02", "close": 80.89, "volume": 9373120.0}, {"date": "2022-11-03", "close": 74.85, "volume": 22368180.0}, {"date": "2022-11-04", "close": 71.105, "volume": 20263200.0}, {"date": "2022-11-07", "close": 72.225, "volume": 10879548.0}, {"date": "2022-11-08", "close": 77.085, "volume": 11929820.0}, {"date": "2022-11-09", "close": 75.785, "volume": 7058000.0}, {"date": "2022-11-10", "close": 81.73, "volume": 11988254.0}, {"date": "2022-11-11", "close": 82.66, "volume": 8047556.0}, {"date": "2022-11-14", "close": 80.865, "volume": 7206908.0}, {"date": "2022-11-15", "close": 81.19, "volume": 9947918.0}, {"date": "2022-11-16", "close": 79.545, "volume": 11889160.0}, {"date": "2022-11-17", "close": 78.28, "volume": 16640568.0}, {"date": "2022-11-18", "close": 83.74, "volume": 26790000.0}, {"date": "2022-11-21", "close": 85.31, "volume": 13460686.0}, {"date": "2022-11-22", "close": 85.835, "volume": 7098444.0}, {"date": "2022-11-23", "close": 86.55, "volume": 5843378.0}, {"date": "2022-11-25", "close": 86.385, "volume": 2135770.0}, {"date": "2022-11-28", "close": 85.695, "volume": 4296792.0}, {"date": "2022-11-29", "close": 85.255, "volume": 4865682.0}, {"date": "2022-11-30", "close": 84.95, "volume": 16162860.0}, {"date": "2022-12-01", "close": 89.2, "volume": 10660732.0}, {"date": "2022-12-02", "close": 86.345, "volume": 6544074.0}, {"date": "2022-12-05", "close": 84.995, "volume": 7042530.0}, {"date": "2022-12-06", "close": 83.345, "volume": 5353082.0}, {"date": "2022-12-07", "close": 82.345, "volume": 4770228.0}, {"date": "2022-12-08", "close": 80.39, "volume": 8876096.0}, {"date": "2022-12-09", "close": 79.45, "volume": 4984120.0}, {"date": "2022-12-12", "close": 80.89, "volume": 6121940.0}, {"date": "2022-12-13", "close": 80.375, "volume": 7140140.0}, {"date": "2022-12-14", "close": 80.115, "volume": 3772368.0}, {"date": "2022-12-15", "close": 76.295, "volume": 9538384.0}, {"date": "2022-12-16", "close": 75.5, "volume": 9283586.0}, {"date": "2022-12-19", "close": 75.26, "volume": 6275962.0}, {"date": "2022-12-20", "close": 74.64, "volume": 7659344.0}, {"date": "2022-12-21", "close": 73.71, "volume": 8390970.0}, {"date": "2022-12-22", "close": 71.575, "volume": 8724524.0}, {"date": "2022-12-23", "close": 70.635, "volume": 5933162.0}, {"date": "2022-12-27", "close": 69.605, "volume": 5988358.0}, {"date": "2022-12-28", "close": 68.665, "volume": 6551946.0}, {"date": "2022-12-29", "close": 70.1, "volume": 7270450.0}, {"date": "2022-12-30", "close": 69.77, "volume": 6723030.0}, {"date": "2023-01-03", "close": 69.225, "volume": 7818252.0}, {"date": "2023-01-04", "close": 69.27, "volume": 8549600.0}, {"date": "2023-01-05", "close": 67.555, "volume": 11473372.0}, {"date": "2023-01-06", "close": 67.425, "volume": 7414100.0}, {"date": "2023-01-09", "close": 67.54, "volume": 8801632.0}, {"date": "2023-01-10", "close": 67.095, "volume": 9716360.0}, {"date": "2023-01-11", "close": 68.355, "volume": 6454698.0}, {"date": "2023-01-12", "close": 68.3, "volume": 7644694.0}, {"date": "2023-01-13", "close": 69.43, "volume": 8742568.0}, {"date": "2023-01-17", "close": 71.0, "volume": 10438242.0}, {"date": "2023-01-18", "close": 70.8375, "volume": 8876902.0}, {"date": "2023-01-19", "close": 70.355, "volume": 5264960.0}, {"date": "2023-01-20", "close": 73.05, "volume": 14043006.0}, {"date": "2023-01-23", "close": 74.67, "volume": 8998728.0}, {"date": "2023-01-24", "close": 75.57, "volume": 10361042.0}, {"date": "2023-01-25", "close": 75.89, "volume": 12982912.0}, {"date": "2023-01-26", "close": 79.555, "volume": 13564904.0}, {"date": "2023-01-27", "close": 79.89, "volume": 8343498.0}, {"date": "2023-01-30", "close": 78.815, "volume": 6137542.0}, {"date": "2023-01-31", "close": 79.32, "volume": 4096028.0}, {"date": "2023-02-01", "close": 79.86, "volume": 10685092.0}, {"date": "2023-02-02", "close": 81.275, "volume": 12139686.0}, {"date": "2023-02-03", "close": 79.86, "volume": 4941970.0}, {"date": "2023-02-06", "close": 78.115, "volume": 6030978.0}, {"date": "2023-02-07", "close": 79.85, "volume": 7240558.0}, {"date": "2023-02-08", "close": 83.07, "volume": 11411362.0}, {"date": "2023-02-09", "close": 83.065, "volume": 6048648.0}, {"date": "2023-02-10", "close": 82.625, "volume": 4380844.0}, {"date": "2023-02-13", "close": 83.155, "volume": 4192152.0}, {"date": "2023-02-14", "close": 85.07, "volume": 6274382.0}, {"date": "2023-02-15", "close": 88.63, "volume": 11381114.0}, {"date": "2023-02-16", "close": 86.01, "volume": 7781638.0}, {"date": "2023-02-17", "close": 84.64, "volume": 7118930.0}, {"date": "2023-02-21", "close": 83.445, "volume": 18251646.0}, {"date": "2023-02-22", "close": 93.875, "volume": 42277160.0}, {"date": "2023-02-23", "close": 94.37, "volume": 24640940.0}, {"date": "2023-02-24", "close": 93.315, "volume": 12462642.0}, {"date": "2023-02-27", "close": 94.255, "volume": 8944146.0}, {"date": "2023-02-28", "close": 94.185, "volume": 8014830.0}, {"date": "2023-03-01", "close": 93.47, "volume": 6405768.0}, {"date": "2023-03-02", "close": 94.925, "volume": 7431790.0}, {"date": "2023-03-03", "close": 95.795, "volume": 9048642.0}, {"date": "2023-03-06", "close": 93.955, "volume": 8283702.0}, {"date": "2023-03-07", "close": 93.6, "volume": 6111158.0}, {"date": "2023-03-08", "close": 94.19, "volume": 10051196.0}, {"date": "2023-03-09", "close": 92.21, "volume": 5269172.0}, {"date": "2023-03-10", "close": 92.855, "volume": 10197636.0}, {"date": "2023-03-13", "close": 92.95, "volume": 11268502.0}, {"date": "2023-03-14", "close": 92.24, "volume": 9863208.0}, {"date": "2023-03-15", "close": 91.9, "volume": 5896216.0}, {"date": "2023-03-16", "close": 94.885, "volume": 8668270.0}, {"date": "2023-03-17", "close": 94.56, "volume": 7549700.0}, {"date": "2023-03-20", "close": 94.715, "volume": 6277842.0}, {"date": "2023-03-21", "close": 97.245, "volume": 9501158.0}, {"date": "2023-03-22", "close": 95.445, "volume": 7094982.0}, {"date": "2023-03-23", "close": 96.945, "volume": 7382408.0}, {"date": "2023-03-24", "close": 95.775, "volume": 4692544.0}, {"date": "2023-03-27", "close": 96.265, "volume": 4977222.0}, {"date": "2023-03-28", "close": 95.38, "volume": 4715290.0}, {"date": "2023-03-29", "close": 96.095, "volume": 4977970.0}, {"date": "2023-03-30", "close": 96.785, "volume": 4183844.0}, {"date": "2023-03-31", "close": 99.87, "volume": 8381756.0}, {"date": "2023-04-03", "close": 98.165, "volume": 5345074.0}, {"date": "2023-04-04", "close": 98.28, "volume": 3636632.0}, {"date": "2023-04-05", "close": 97.09, "volume": 5424362.0}, {"date": "2023-04-06", "close": 95.965, "volume": 5870492.0}, {"date": "2023-04-10", "close": 96.31, "volume": 4551836.0}, {"date": "2023-04-11", "close": 96.405, "volume": 3455714.0}, {"date": "2023-04-12", "close": 97.64, "volume": 5093168.0}, {"date": "2023-04-13", "close": 98.935, "volume": 4230088.0}, {"date": "2023-04-14", "close": 99.72, "volume": 7554462.0}, {"date": "2023-04-17", "close": 100.58, "volume": 4846670.0}, {"date": "2023-04-18", "close": 100.0, "volume": 3024286.0}, {"date": "2023-04-19", "close": 97.66, "volume": 4973346.0}, {"date": "2023-04-20", "close": 96.135, "volume": 6157594.0}, {"date": "2023-04-21", "close": 96.625, "volume": 4014226.0}, {"date": "2023-04-24", "close": 95.975, "volume": 3719024.0}, {"date": "2023-04-25", "close": 91.285, "volume": 7738968.0}, {"date": "2023-04-26", "close": 91.895, "volume": 5265976.0}, {"date": "2023-04-27", "close": 92.56, "volume": 5148850.0}, {"date": "2023-04-28", "close": 91.23, "volume": 7956496.0}, {"date": "2023-05-01", "close": 91.65, "volume": 7939510.0}, {"date": "2023-05-02", "close": 88.445, "volume": 13560138.0}, {"date": "2023-05-03", "close": 88.83, "volume": 6834198.0}, {"date": "2023-05-04", "close": 89.505, "volume": 5820678.0}, {"date": "2023-05-05", "close": 91.965, "volume": 6384618.0}, {"date": "2023-05-08", "close": 95.76, "volume": 7708594.0}, {"date": "2023-05-09", "close": 97.92, "volume": 7728542.0}, {"date": "2023-05-10", "close": 99.7, "volume": 5334062.0}, {"date": "2023-05-11", "close": 98.59, "volume": 6025864.0}, {"date": "2023-05-12", "close": 99.65, "volume": 6025874.0}, {"date": "2023-05-15", "close": 96.5, "volume": 13136026.0}, {"date": "2023-05-16", "close": 95.715, "volume": 9732392.0}, {"date": "2023-05-17", "close": 95.76, "volume": 6851412.0}, {"date": "2023-05-18", "close": 94.86, "volume": 10488406.0}, {"date": "2023-05-19", "close": 94.33, "volume": 8459376.0}, {"date": "2023-05-22", "close": 96.055, "volume": 11820966.0}, {"date": "2023-05-23", "close": 94.87, "volume": 19297736.0}, {"date": "2023-05-24", "close": 102.155, "volume": 34072960.0}, {"date": "2023-05-25", "close": 103.99, "volume": 12287388.0}, {"date": "2023-05-26", "close": 105.85, "volume": 12816046.0}, {"date": "2023-05-30", "close": 106.24, "volume": 11169960.0}, {"date": "2023-05-31", "close": 106.695, "volume": 11179174.0}, {"date": "2023-06-01", "close": 108.395, "volume": 8843268.0}, {"date": "2023-06-02", "close": 108.62, "volume": 9487198.0}, {"date": "2023-06-05", "close": 113.395, "volume": 27545020.0}, {"date": "2023-06-06", "close": 112.36, "volume": 10803522.0}, {"date": "2023-06-07", "close": 108.125, "volume": 14351088.0}, {"date": "2023-06-08", "close": 111.41, "volume": 10067970.0}, {"date": "2023-06-09", "close": 110.05, "volume": 9942388.0}, {"date": "2023-06-12", "close": 114.57, "volume": 10855142.0}, {"date": "2023-06-13", "close": 116.815, "volume": 11915834.0}, {"date": "2023-06-14", "close": 119.28, "volume": 11317020.0}, {"date": "2023-06-15", "close": 121.9, "volume": 12965290.0}, {"date": "2023-06-16", "close": 123.265, "volume": 109646920.0}, {"date": "2023-06-20", "close": 120.8, "volume": 15825038.0}, {"date": "2023-06-21", "close": 119.46, "volume": 10631956.0}, {"date": "2023-06-22", "close": 124.575, "volume": 12988170.0}, {"date": "2023-06-23", "close": 121.97, "volume": 11338636.0}, {"date": "2023-06-26", "close": 121.9, "volume": 9313572.0}, {"date": "2023-06-27", "close": 125.795, "volume": 14046970.0}, {"date": "2023-06-28", "close": 126.705, "volume": 7843780.0}, {"date": "2023-06-29", "close": 126.665, "volume": 5201658.0}, {"date": "2023-06-30", "close": 127.755, "volume": 6788706.0}, {"date": "2023-07-03", "close": 127.32, "volume": 3485952.0}, {"date": "2023-07-05", "close": 128.94, "volume": 7896258.0}, {"date": "2023-07-06", "close": 126.7, "volume": 6492494.0}, {"date": "2023-07-07", "close": 123.795, "volume": 7382156.0}, {"date": "2023-07-10", "close": 123.735, "volume": 8646028.0}, {"date": "2023-07-11", "close": 125.115, "volume": 5545712.0}, {"date": "2023-07-12", "close": 116.32, "volume": 35574000.0}, {"date": "2023-07-13", "close": 119.505, "volume": 18788498.0}, {"date": "2023-07-14", "close": 120.63, "volume": 11466630.0}, {"date": "2023-07-17", "close": 125.025, "volume": 11608674.0}, {"date": "2023-07-18", "close": 124.17, "volume": 6983782.0}, {"date": "2023-07-19", "close": 123.0, "volume": 6449938.0}, {"date": "2023-07-20", "close": 121.025, "volume": 5966556.0}, {"date": "2023-07-21", "close": 121.91, "volume": 14697720.0}, {"date": "2023-07-24", "close": 121.665, "volume": 5006762.0}, {"date": "2023-07-25", "close": 121.455, "volume": 4599184.0}, {"date": "2023-07-26", "close": 122.505, "volume": 7262234.0}, {"date": "2023-07-27", "close": 122.64, "volume": 6172010.0}, {"date": "2023-07-28", "close": 124.22, "volume": 4191048.0}, {"date": "2023-07-31", "close": 124.98, "volume": 4561994.0}, {"date": "2023-08-01", "close": 126.585, "volume": 4648340.0}, {"date": "2023-08-02", "close": 118.085, "volume": 12615934.0}, {"date": "2023-08-03", "close": 118.725, "volume": 7755908.0}, {"date": "2023-08-04", "close": 109.16, "volume": 30601420.0}, {"date": "2023-08-07", "close": 107.62, "volume": 17688212.0}, {"date": "2023-08-08", "close": 105.74, "volume": 15211626.0}, {"date": "2023-08-09", "close": 106.735, "volume": 7906188.0}, {"date": "2023-08-10", "close": 107.03, "volume": 8968028.0}, {"date": "2023-08-11", "close": 108.98, "volume": 8030478.0}, {"date": "2023-08-14", "close": 109.67, "volume": 8226292.0}, {"date": "2023-08-15", "close": 107.83, "volume": 5986000.0}, {"date": "2023-08-16", "close": 106.985, "volume": 5927098.0}, {"date": "2023-08-17", "close": 103.785, "volume": 10077040.0}, {"date": "2023-08-18", "close": 104.845, "volume": 22874640.0}, {"date": "2023-08-21", "close": 120.405, "volume": 40537620.0}, {"date": "2023-08-22", "close": 117.28, "volume": 12132734.0}, {"date": "2023-08-23", "close": 117.83, "volume": 6194074.0}, {"date": "2023-08-24", "close": 113.725, "volume": 6471196.0}, {"date": "2023-08-25", "close": 115.38, "volume": 5192900.0}, {"date": "2023-08-28", "close": 116.21, "volume": 4056372.0}, {"date": "2023-08-29", "close": 116.96, "volume": 9524634.0}, {"date": "2023-08-30", "close": 118.95, "volume": 6242344.0}, {"date": "2023-08-31", "close": 121.65, "volume": 7524634.0}, {"date": "2023-09-01", "close": 121.36, "volume": 4253106.0}, {"date": "2023-09-05", "close": 122.535, "volume": 4194298.0}, {"date": "2023-09-06", "close": 122.605, "volume": 3951136.0}, {"date": "2023-09-07", "close": 122.72, "volume": 3841776.0}, {"date": "2023-09-08", "close": 124.37, "volume": 4450130.0}, {"date": "2023-09-11", "close": 126.57, "volume": 4884116.0}, {"date": "2023-09-12", "close": 122.865, "volume": 5104568.0}, {"date": "2023-09-13", "close": 123.145, "volume": 3605434.0}, {"date": "2023-09-14", "close": 122.91, "volume": 3802482.0}, {"date": "2023-09-15", "close": 120.1, "volume": 7147898.0}, {"date": "2023-09-18", "close": 119.945, "volume": 3947614.0}, {"date": "2023-09-19", "close": 118.085, "volume": 7523530.0}, {"date": "2023-09-20", "close": 117.65, "volume": 3810018.0}, {"date": "2023-09-21", "close": 113.72, "volume": 6385588.0}, {"date": "2023-09-22", "close": 114.255, "volume": 4438558.0}, {"date": "2023-09-25", "close": 113.265, "volume": 4254842.0}, {"date": "2023-09-26", "close": 113.395, "volume": 4231652.0}, {"date": "2023-09-27", "close": 115.95, "volume": 5567398.0}, {"date": "2023-09-28", "close": 117.59, "volume": 4455530.0}, {"date": "2023-09-29", "close": 117.22, "volume": 4496418.0}, {"date": "2023-10-02", "close": 118.385, "volume": 5064204.0}, {"date": "2023-10-03", "close": 115.855, "volume": 4205204.0}, {"date": "2023-10-04", "close": 118.22, "volume": 4737580.0}, {"date": "2023-10-05", "close": 118.39, "volume": 3943696.0}, {"date": "2023-10-06", "close": 123.345, "volume": 8337854.0}, {"date": "2023-10-09", "close": 126.39, "volume": 7669082.0}, {"date": "2023-10-10", "close": 128.39, "volume": 7114800.0}, {"date": "2023-10-11", "close": 129.605, "volume": 6947524.0}, {"date": "2023-10-12", "close": 130.31, "volume": 5928752.0}, {"date": "2023-10-13", "close": 129.7, "volume": 6184648.0}, {"date": "2023-10-16", "close": 130.76, "volume": 4826864.0}, {"date": "2023-10-17", "close": 130.87, "volume": 5617568.0}, {"date": "2023-10-18", "close": 130.67, "volume": 5628720.0}, {"date": "2023-10-19", "close": 126.565, "volume": 7761992.0}, {"date": "2023-10-20", "close": 121.55, "volume": 9270018.0}, {"date": "2023-10-23", "close": 123.085, "volume": 4764724.0}, {"date": "2023-10-24", "close": 126.035, "volume": 4519222.0}, {"date": "2023-10-25", "close": 122.395, "volume": 5418334.0}, {"date": "2023-10-26", "close": 118.595, "volume": 5956506.0}, {"date": "2023-10-27", "close": 119.395, "volume": 4567586.0}, {"date": "2023-10-30", "close": 119.275, "volume": 3973508.0}, {"date": "2023-10-31", "close": 121.51, "volume": 4225934.0}, {"date": "2023-11-01", "close": 122.43, "volume": 4923754.0}, {"date": "2023-11-02", "close": 125.18, "volume": 6998798.0}, {"date": "2023-11-03", "close": 121.765, "volume": 15224384.0}, {"date": "2023-11-06", "close": 118.5, "volume": 10643550.0}, {"date": "2023-11-07", "close": 121.04, "volume": 8401496.0}, {"date": "2023-11-08", "close": 120.54, "volume": 5201340.0}, {"date": "2023-11-09", "close": 121.295, "volume": 6290036.0}, {"date": "2023-11-10", "close": 126.755, "volume": 8168014.0}, {"date": "2023-11-13", "close": 127.82, "volume": 8944084.0}, {"date": "2023-11-14", "close": 130.585, "volume": 8778186.0}, {"date": "2023-11-15", "close": 128.09, "volume": 19158086.0}, {"date": "2023-11-16", "close": 121.15, "volume": 31270620.0}, {"date": "2023-11-17", "close": 123.795, "volume": 15126982.0}, {"date": "2023-11-20", "close": 130.285, "volume": 13713710.0}, {"date": "2023-11-21", "close": 132.015, "volume": 8110470.0}, {"date": "2023-11-22", "close": 131.57, "volume": 5506208.0}, {"date": "2023-11-24", "close": 133.04, "volume": 3230326.0}, {"date": "2023-11-27", "close": 134.545, "volume": 6276182.0}, {"date": "2023-11-28", "close": 138.915, "volume": 12630048.0}, {"date": "2023-11-29", "close": 144.455, "volume": 15076426.0}, {"date": "2023-11-30", "close": 147.545, "volume": 17859452.0}, {"date": "2023-12-01", "close": 148.08, "volume": 12313632.0}, {"date": "2023-12-04", "close": 143.305, "volume": 9284266.0}, {"date": "2023-12-05", "close": 146.39, "volume": 6401140.0}, {"date": "2023-12-06", "close": 143.6, "volume": 6135464.0}, {"date": "2023-12-07", "close": 146.805, "volume": 8612690.0}, {"date": "2023-12-08", "close": 149.21, "volume": 4813266.0}, {"date": "2023-12-11", "close": 149.94, "volume": 8096350.0}, {"date": "2023-12-12", "close": 152.79, "volume": 9126974.0}, {"date": "2023-12-13", "close": 156.93, "volume": 10375564.0}, {"date": "2023-12-14", "close": 150.22, "volume": 13591996.0}, {"date": "2023-12-15", "close": 153.65, "volume": 18221050.0}, {"date": "2023-12-18", "close": 153.79, "volume": 6663572.0}, {"date": "2023-12-19", "close": 154.305, "volume": 7760050.0}, {"date": "2023-12-20", "close": 150.49, "volume": 6694314.0}, {"date": "2023-12-21", "close": 149.7, "volume": 5772790.0}, {"date": "2023-12-22", "close": 149.105, "volume": 4783076.0}, {"date": "2023-12-26", "close": 150.41, "volume": 3117388.0}, {"date": "2023-12-27", "close": 148.75, "volume": 4186806.0}, {"date": "2023-12-28", "close": 147.79, "volume": 3872528.0}, {"date": "2023-12-29", "close": 147.44, "volume": 4137760.0}, {"date": "2024-01-02", "close": 144.46, "volume": 5767724.0}, {"date": "2024-01-03", "close": 143.235, "volume": 4936386.0}, {"date": "2024-01-04", "close": 141.65, "volume": 5085354.0}, {"date": "2024-01-05", "close": 141.465, "volume": 3714694.0}, {"date": "2024-01-08", "close": 144.75, "volume": 5831076.0}, {"date": "2024-01-09", "close": 150.21, "volume": 7302450.0}, {"date": "2024-01-10", "close": 158.045, "volume": 10161516.0}, {"date": "2024-01-11", "close": 161.745, "volume": 10001498.0}, {"date": "2024-01-12", "close": 162.62, "volume": 6390942.0}, {"date": "2024-01-16", "close": 166.025, "volume": 7516846.0}, {"date": "2024-01-17", "close": 165.03, "volume": 7864434.0}, {"date": "2024-01-18", "close": 167.885, "volume": 7197490.0}, {"date": "2024-01-19", "close": 168.87, "volume": 6588062.0}, {"date": "2024-01-22", "close": 172.825, "volume": 7021968.0}, {"date": "2024-01-23", "close": 172.09, "volume": 6045014.0}, {"date": "2024-01-24", "close": 170.12, "volume": 5854204.0}, {"date": "2024-01-25", "close": 170.095, "volume": 6909930.0}, {"date": "2024-01-26", "close": 171.22, "volume": 4331240.0}, {"date": "2024-01-29", "close": 172.625, "volume": 5238208.0}, {"date": "2024-01-30", "close": 172.945, "volume": 3488330.0}, {"date": "2024-01-31", "close": 169.255, "volume": 4968502.0}, {"date": "2024-02-01", "close": 169.985, "volume": 4350980.0}, {"date": "2024-02-02", "close": 172.53, "volume": 5080646.0}, {"date": "2024-02-05", "close": 172.24, "volume": 5340612.0}, {"date": "2024-02-06", "close": 170.745, "volume": 5483170.0}, {"date": "2024-02-07", "close": 182.25, "volume": 13163274.0}, {"date": "2024-02-08", "close": 183.51, "volume": 5916374.0}, {"date": "2024-02-09", "close": 188.45, "volume": 7001960.0}, {"date": "2024-02-12", "close": 185.985, "volume": 5737020.0}, {"date": "2024-02-13", "close": 184.13, "volume": 15684414.0}, {"date": "2024-02-14", "close": 184.165, "volume": 6187462.0}, {"date": "2024-02-15", "close": 183.44, "volume": 5435196.0}, {"date": "2024-02-16", "close": 183.205, "volume": 6525770.0}, {"date": "2024-02-20", "close": 183.045, "volume": 20917620.0}, {"date": "2024-02-21", "close": 130.985, "volume": 87874680.0}, {"date": "2024-02-22", "close": 133.91, "volume": 38594540.0}, {"date": "2024-02-23", "close": 141.045, "volume": 30662920.0}, {"date": "2024-02-26", "close": 151.39, "volume": 43874320.0}, {"date": "2024-02-27", "close": 157.375, "volume": 42708640.0}, {"date": "2024-02-28", "close": 158.075, "volume": 15990676.0}, {"date": "2024-02-29", "close": 155.275, "volume": 16355942.0}, {"date": "2024-03-01", "close": 151.2, "volume": 22750260.0}, {"date": "2024-03-04", "close": 149.72, "volume": 14428358.0}, {"date": "2024-03-05", "close": 145.565, "volume": 14534200.0}, {"date": "2024-03-06", "close": 139.43, "volume": 23383440.0}, {"date": "2024-03-07", "close": 143.2425, "volume": 16056556.0}, {"date": "2024-03-08", "close": 140.1, "volume": 11484830.0}, {"date": "2024-03-11", "close": 141.665, "volume": 9898202.0}, {"date": "2024-03-12", "close": 142.365, "volume": 8133516.0}, {"date": "2024-03-13", "close": 145.06, "volume": 10545502.0}, {"date": "2024-03-14", "close": 143.79, "volume": 9903130.0}, {"date": "2024-03-15", "close": 141.08, "volume": 13190334.0}, {"date": "2024-03-18", "close": 142.62, "volume": 7678338.0}, {"date": "2024-03-19", "close": 140.29, "volume": 10930832.0}, {"date": "2024-03-20", "close": 141.025, "volume": 6815264.0}, {"date": "2024-03-21", "close": 143.815, "volume": 7662868.0}, {"date": "2024-03-22", "close": 143.39, "volume": 7593466.0}, {"date": "2024-03-25", "close": 142.535, "volume": 5298092.0}, {"date": "2024-03-26", "close": 143.345, "volume": 5869414.0}, {"date": "2024-03-27", "close": 141.13, "volume": 6528016.0}, {"date": "2024-03-28", "close": 142.065, "volume": 6800996.0}, {"date": "2024-04-01", "close": 139.71, "volume": 6280284.0}, {"date": "2024-04-02", "close": 136.7, "volume": 7738842.0}, {"date": "2024-04-03", "close": 134.77, "volume": 8076472.0}, {"date": "2024-04-04", "close": 132.6, "volume": 9636436.0}, {"date": "2024-04-05", "close": 134.505, "volume": 7363520.0}, {"date": "2024-04-08", "close": 134.29, "volume": 7385868.0}, {"date": "2024-04-09", "close": 139.565, "volume": 11193314.0}, {"date": "2024-04-10", "close": 140.5, "volume": 7006506.0}, {"date": "2024-04-11", "close": 141.93, "volume": 6986606.0}, {"date": "2024-04-12", "close": 139.535, "volume": 5815920.0}, {"date": "2024-04-15", "close": 136.075, "volume": 6104176.0}, {"date": "2024-04-16", "close": 137.51, "volume": 7255058.0}, {"date": "2024-04-17", "close": 138.665, "volume": 6338760.0}, {"date": "2024-04-18", "close": 140.57, "volume": 7711856.0}, {"date": "2024-04-19", "close": 138.855, "volume": 9503230.0}, {"date": "2024-04-22", "close": 140.84, "volume": 5852214.0}, {"date": "2024-04-23", "close": 146.745, "volume": 8132008.0}, {"date": "2024-04-24", "close": 146.91, "volume": 5700734.0}, {"date": "2024-04-25", "close": 144.395, "volume": 5422882.0}, {"date": "2024-04-26", "close": 145.71, "volume": 4493024.0}, {"date": "2024-04-29", "close": 146.705, "volume": 5980510.0}, {"date": "2024-04-30", "close": 145.445, "volume": 6345768.0}, {"date": "2024-05-01", "close": 143.67, "volume": 6070956.0}, {"date": "2024-05-02", "close": 147.66, "volume": 6534598.0}, {"date": "2024-05-03", "close": 148.105, "volume": 6877948.0}, {"date": "2024-05-06", "close": 150.285, "volume": 5771108.0}, {"date": "2024-05-07", "close": 152.76, "volume": 9227944.0}, {"date": "2024-05-08", "close": 151.505, "volume": 6254046.0}, {"date": "2024-05-09", "close": 147.835, "volume": 6029190.0}, {"date": "2024-05-10", "close": 148.735, "volume": 4278102.0}, {"date": "2024-05-13", "close": 151.125, "volume": 4173820.0}, {"date": "2024-05-14", "close": 150.77, "volume": 5380932.0}, {"date": "2024-05-15", "close": 156.16, "volume": 7398948.0}, {"date": "2024-05-16", "close": 158.39, "volume": 7343426.0}, {"date": "2024-05-17", "close": 158.925, "volume": 6848300.0}, {"date": "2024-05-20", "close": 161.885, "volume": 15993944.0}, {"date": "2024-05-21", "close": 155.83, "volume": 27524820.0}, {"date": "2024-05-22", "close": 154.29, "volume": 9065172.0}, {"date": "2024-05-23", "close": 155.72, "volume": 7791228.0}, {"date": "2024-05-24", "close": 160.8, "volume": 9429950.0}, {"date": "2024-05-28", "close": 154.005, "volume": 9216068.0}, {"date": "2024-05-29", "close": 153.45, "volume": 5270046.0}, {"date": "2024-05-30", "close": 146.59, "volume": 9244502.0}, {"date": "2024-05-31", "close": 147.455, "volume": 14804500.0}, {"date": "2024-06-03", "close": 147.24, "volume": 4701038.0}, {"date": "2024-06-04", "close": 145.045, "volume": 5347242.0}, {"date": "2024-06-05", "close": 147.705, "volume": 7476718.0}, {"date": "2024-06-06", "close": 147.965, "volume": 5059786.0}, {"date": "2024-06-07", "close": 150.95, "volume": 5215980.0}, {"date": "2024-06-10", "close": 154.525, "volume": 5788352.0}, {"date": "2024-06-11", "close": 156.475, "volume": 5524502.0}, {"date": "2024-06-12", "close": 159.895, "volume": 4926184.0}, {"date": "2024-06-13", "close": 159.83, "volume": 5944630.0}, {"date": "2024-06-14", "close": 158.655, "volume": 4971786.0}, {"date": "2024-06-17", "close": 159.795, "volume": 5080904.0}, {"date": "2024-06-18", "close": 158.51, "volume": 4121360.0}, {"date": "2024-06-20", "close": 155.52, "volume": 6281036.0}, {"date": "2024-06-21", "close": 160.165, "volume": 14406704.0}, {"date": "2024-06-24", "close": 158.34, "volume": 6381334.0}, {"date": "2024-06-25", "close": 161.34, "volume": 5155936.0}, {"date": "2024-06-26", "close": 162.63, "volume": 4249614.0}, {"date": "2024-06-27", "close": 170.41, "volume": 11299140.0}, {"date": "2024-06-28", "close": 169.505, "volume": 8344612.0}, {"date": "2024-07-01", "close": 170.45, "volume": 4766896.0}, {"date": "2024-07-02", "close": 170.22, "volume": 4240338.0}, {"date": "2024-07-03", "close": 170.6, "volume": 2045296.0}, {"date": "2024-07-05", "close": 171.045, "volume": 4140730.0}, {"date": "2024-07-08", "close": 168.82, "volume": 5856278.0}, {"date": "2024-07-09", "close": 168.09, "volume": 3594368.0}, {"date": "2024-07-10", "close": 168.53, "volume": 4091366.0}, {"date": "2024-07-11", "close": 165.52, "volume": 5553354.0}, {"date": "2024-07-12", "close": 168.25, "volume": 3581116.0}, {"date": "2024-07-15", "close": 170.455, "volume": 5101012.0}, {"date": "2024-07-16", "close": 169.25, "volume": 3184060.0}, {"date": "2024-07-17", "close": 166.07, "volume": 4625656.0}, {"date": "2024-07-18", "close": 161.94, "volume": 5020130.0}, {"date": "2024-07-19", "close": 165.445, "volume": 6454754.0}, {"date": "2024-07-22", "close": 166.85, "volume": 5970354.0}, {"date": "2024-07-23", "close": 167.78, "volume": 5494242.0}, {"date": "2024-07-24", "close": 162.12, "volume": 4984268.0}, {"date": "2024-07-25", "close": 160.065, "volume": 4743168.0}, {"date": "2024-07-26", "close": 163.405, "volume": 3418850.0}, {"date": "2024-07-29", "close": 161.03, "volume": 3124682.0}, {"date": "2024-07-30", "close": 158.755, "volume": 5412340.0}, {"date": "2024-07-31", "close": 162.365, "volume": 4082338.0}, {"date": "2024-08-01", "close": 157.81, "volume": 6717674.0}, {"date": "2024-08-02", "close": 152.8, "volume": 7049198.0}, {"date": "2024-08-05", "close": 147.09, "volume": 8960350.0}, {"date": "2024-08-06", "close": 150.965, "volume": 6441604.0}, {"date": "2024-08-07", "close": 152.105, "volume": 7132492.0}, {"date": "2024-08-08", "close": 158.685, "volume": 4438612.0}, {"date": "2024-08-09", "close": 165.74, "volume": 5640230.0}, {"date": "2024-08-12", "close": 165.55, "volume": 4079126.0}, {"date": "2024-08-13", "close": 166.615, "volume": 6996168.0}, {"date": "2024-08-14", "close": 169.955, "volume": 5346652.0}, {"date": "2024-08-15", "close": 171.635, "volume": 6358698.0}, {"date": "2024-08-16", "close": 167.055, "volume": 9066732.0}, {"date": "2024-08-19", "close": 171.68, "volume": 16124696.0}, {"date": "2024-08-20", "close": 184.005, "volume": 25706060.0}, {"date": "2024-08-21", "close": 179.875, "volume": 10018578.0}, {"date": "2024-08-22", "close": 174.74, "volume": 6149278.0}, {"date": "2024-08-23", "close": 175.375, "volume": 7013312.0}, {"date": "2024-08-26", "close": 173.56, "volume": 6962720.0}, {"date": "2024-08-27", "close": 175.095, "volume": 3472968.0}, {"date": "2024-08-28", "close": 175.22, "volume": 3306520.0}, {"date": "2024-08-29", "close": 179.105, "volume": 5457076.0}, {"date": "2024-08-30", "close": 181.36, "volume": 5977152.0}, {"date": "2024-09-03", "close": 177.535, "volume": 5231606.0}, {"date": "2024-09-04", "close": 173.075, "volume": 6138482.0}, {"date": "2024-09-05", "close": 171.87, "volume": 3378908.0}, {"date": "2024-09-06", "close": 167.91, "volume": 4735178.0}, {"date": "2024-09-09", "close": 172.025, "volume": 4788556.0}, {"date": "2024-09-10", "close": 173.79, "volume": 4959766.0}, {"date": "2024-09-11", "close": 170.885, "volume": 6913970.0}, {"date": "2024-09-12", "close": 172.58, "volume": 3517984.0}, {"date": "2024-09-13", "close": 173.45, "volume": 3052618.0}, {"date": "2024-09-16", "close": 173.055, "volume": 3393158.0}, {"date": "2024-09-17", "close": 168.965, "volume": 4998714.0}, {"date": "2024-09-18", "close": 164.875, "volume": 5707366.0}, {"date": "2024-09-19", "close": 166.8, "volume": 4807658.0}, {"date": "2024-09-20", "close": 170.06, "volume": 7552534.0}, {"date": "2024-09-23", "close": 172.085, "volume": 4410480.0}, {"date": "2024-09-24", "close": 171.76, "volume": 4520998.0}, {"date": "2024-09-25", "close": 170.255, "volume": 3576524.0}, {"date": "2024-09-26", "close": 169.365, "volume": 5054372.0}, {"date": "2024-09-27", "close": 167.875, "volume": 3519162.0}, {"date": "2024-09-30", "close": 170.9, "volume": 5140798.0}, {"date": "2024-10-01", "close": 164.645, "volume": 5405958.0}, {"date": "2024-10-02", "close": 166.065, "volume": 4105222.0}, {"date": "2024-10-03", "close": 167.97, "volume": 4020694.0}, {"date": "2024-10-04", "close": 171.18, "volume": 4074118.0}, {"date": "2024-10-07", "close": 168.97, "volume": 4799128.0}, {"date": "2024-10-08", "close": 177.565, "volume": 6637000.0}, {"date": "2024-10-09", "close": 181.435, "volume": 4918456.0}, {"date": "2024-10-10", "close": 184.7, "volume": 4452386.0}, {"date": "2024-10-11", "close": 186.6, "volume": 4596038.0}, {"date": "2024-10-14", "close": 186.955, "volume": 2989762.0}, {"date": "2024-10-15", "close": 187.22, "volume": 7457928.0}, {"date": "2024-10-16", "close": 186.615, "volume": 6166874.0}, {"date": "2024-10-17", "close": 188.075, "volume": 3095228.0}, {"date": "2024-10-18", "close": 187.415, "volume": 2899926.0}, {"date": "2024-10-21", "close": 189.205, "volume": 4362502.0}, {"date": "2024-10-22", "close": 188.05, "volume": 3167442.0}, {"date": "2024-10-23", "close": 179.095, "volume": 5402252.0}, {"date": "2024-10-24", "close": 182.29, "volume": 2969736.0}, {"date": "2024-10-25", "close": 183.22, "volume": 2694346.0}, {"date": "2024-10-28", "close": 181.175, "volume": 3127344.0}, {"date": "2024-10-29", "close": 182.695, "volume": 4410280.0}, {"date": "2024-10-30", "close": 179.755, "volume": 2940410.0}, {"date": "2024-10-31", "close": 180.165, "volume": 4063962.0}, {"date": "2024-11-01", "close": 181.32, "volume": 5852550.0}, {"date": "2024-11-04", "close": 180.56, "volume": 3064824.0}, {"date": "2024-11-05", "close": 183.145, "volume": 2707480.0}, {"date": "2024-11-06", "close": 192.59, "volume": 5031460.0}, {"date": "2024-11-07", "close": 193.5, "volume": 4210648.0}, {"date": "2024-11-08", "close": 195.7, "volume": 4116550.0}, {"date": "2024-11-11", "close": 199.05, "volume": 3760964.0}, {"date": "2024-11-12", "close": 199.01, "volume": 3702848.0}, {"date": "2024-11-13", "close": 201.18, "volume": 3929470.0}, {"date": "2024-11-14", "close": 197.195, "volume": 4857792.0}, {"date": "2024-11-15", "close": 193.5, "volume": 4408174.0}, {"date": "2024-11-18", "close": 193.415, "volume": 4466816.0}, {"date": "2024-11-19", "close": 194.03, "volume": 4756418.0}, {"date": "2024-11-20", "close": 196.445, "volume": 11057172.0}, {"date": "2024-11-21", "close": 198.85, "volume": 14867538.0}, {"date": "2024-11-22", "close": 191.68, "volume": 12644820.0}, {"date": "2024-11-25", "close": 193.19, "volume": 8691724.0}, {"date": "2024-11-26", "close": 198.2, "volume": 5721148.0}, {"date": "2024-11-27", "close": 192.185, "volume": 9251750.0}, {"date": "2024-11-29", "close": 193.91, "volume": 2086668.0}, {"date": "2024-12-02", "close": 195.085, "volume": 4649118.0}, {"date": "2024-12-03", "close": 196.295, "volume": 5162492.0}, {"date": "2024-12-04", "close": 202.29, "volume": 5430580.0}, {"date": "2024-12-05", "close": 201.515, "volume": 3390050.0}, {"date": "2024-12-06", "close": 202.95, "volume": 3959118.0}, {"date": "2024-12-09", "close": 194.47, "volume": 5073360.0}, {"date": "2024-12-10", "close": 194.88, "volume": 3492216.0}, {"date": "2024-12-11", "close": 199.21, "volume": 3376330.0}, {"date": "2024-12-12", "close": 200.105, "volume": 3286016.0}, {"date": "2024-12-13", "close": 196.56, "volume": 3848816.0}, {"date": "2024-12-16", "close": 202.5, "volume": 6086976.0}, {"date": "2024-12-17", "close": 201.24, "volume": 5429873.0}, {"date": "2024-12-18", "close": 188.76, "volume": 6397545.0}, {"date": "2024-12-19", "close": 189.36, "volume": 5488804.0}, {"date": "2024-12-20", "close": 186.78, "volume": 13346440.0}, {"date": "2024-12-23", "close": 188.22, "volume": 3897545.0}, {"date": "2024-12-24", "close": 189.51, "volume": 1470980.0}, {"date": "2024-12-26", "close": 188.5, "volume": 2114145.0}, {"date": "2024-12-27", "close": 186.18, "volume": 2911301.0}, {"date": "2024-12-30", "close": 184.2, "volume": 2737916.0}, {"date": "2024-12-31", "close": 181.96, "volume": 3270113.0}, {"date": "2025-01-02", "close": 180.74, "volume": 4540191.0}, {"date": "2025-01-03", "close": 183.25, "volume": 4277552.0}, {"date": "2025-01-06", "close": 179.5, "volume": 7109536.0}, {"date": "2025-01-07", "close": 175.51, "volume": 6492396.0}, {"date": "2025-01-08", "close": 172.83, "volume": 11015180.0}, {"date": "2025-01-10", "close": 173.42, "volume": 5727177.0}, {"date": "2025-01-13", "close": 167.82, "volume": 7402337.0}, {"date": "2025-01-14", "close": 170.58, "volume": 4914933.0}, {"date": "2025-01-15", "close": 174.19, "volume": 7705752.0}, {"date": "2025-01-16", "close": 177.17, "volume": 6635602.0}, {"date": "2025-01-17", "close": 177.11, "volume": 5500372.0}, {"date": "2025-01-21", "close": 183.51, "volume": 6421669.0}, {"date": "2025-01-22", "close": 187.7, "volume": 5517923.0}, {"date": "2025-01-23", "close": 187.32, "volume": 5490939.0}, {"date": "2025-01-24", "close": 187.7, "volume": 3093869.0}, {"date": "2025-01-27", "close": 189.3, "volume": 6113141.0}, {"date": "2025-01-28", "close": 192.94, "volume": 8753534.0}, {"date": "2025-01-29", "close": 185.42, "volume": 6847772.0}, {"date": "2025-01-30", "close": 187.42, "volume": 4451150.0}, {"date": "2025-01-31", "close": 184.42, "volume": 4833496.0}, {"date": "2025-02-03", "close": 182.79, "volume": 6448305.0}, {"date": "2025-02-04", "close": 183.4, "volume": 5554023.0}, {"date": "2025-02-05", "close": 186.85, "volume": 3823501.0}, {"date": "2025-02-06", "close": 187.37, "volume": 3634148.0}, {"date": "2025-02-07", "close": 193.94, "volume": 6345780.0}, {"date": "2025-02-10", "close": 196.4, "volume": 5113176.0}, {"date": "2025-02-11", "close": 195.49, "volume": 5664775.0}, {"date": "2025-02-12", "close": 196.73, "volume": 4172488.0}, {"date": "2025-02-13", "close": 201.88, "volume": 13222950.0}, {"date": "2025-02-14", "close": 200.03, "volume": 13989020.0}, {"date": "2025-02-18", "close": 208.28, "volume": 9069304.0}, {"date": "2025-02-19", "close": 205.19, "volume": 5626807.0}, {"date": "2025-02-20", "close": 198.81, "volume": 5878685.0}, {"date": "2025-02-21", "close": 191.03, "volume": 5457072.0}, {"date": "2025-02-24", "close": 190.39, "volume": 4142275.0}, {"date": "2025-02-25", "close": 188.01, "volume": 5474849.0}, {"date": "2025-02-26", "close": 189.55, "volume": 2645955.0}, {"date": "2025-02-27", "close": 187.5, "volume": 4714068.0}, {"date": "2025-02-28", "close": 190.43, "volume": 5190538.0}, {"date": "2025-03-03", "close": 183.68, "volume": 5120787.0}, {"date": "2025-03-04", "close": 184.38, "volume": 5197425.0}, {"date": "2025-03-05", "close": 184.28, "volume": 4539249.0}, {"date": "2025-03-06", "close": 179.33, "volume": 4292597.0}, {"date": "2025-03-07", "close": 180.93, "volume": 4808545.0}, {"date": "2025-03-10", "close": 173.83, "volume": 6307400.0}, {"date": "2025-03-11", "close": 178.93, "volume": 5523678.0}, {"date": "2025-03-12", "close": 179.48, "volume": 4472826.0}, {"date": "2025-03-13", "close": 176.32, "volume": 3823706.0}, {"date": "2025-03-14", "close": 182.34, "volume": 3563630.0}, {"date": "2025-03-17", "close": 185.0, "volume": 3231076.0}, {"date": "2025-03-18", "close": 183.1, "volume": 2791036.0}, {"date": "2025-03-19", "close": 187.54, "volume": 3476804.0}, {"date": "2025-03-20", "close": 184.01, "volume": 4394960.0}, {"date": "2025-03-21", "close": 182.32, "volume": 8565886.0}, {"date": "2025-03-24", "close": 184.79, "volume": 3758128.0}, {"date": "2025-03-25", "close": 189.95, "volume": 5343396.0}, {"date": "2025-03-26", "close": 184.96, "volume": 3412915.0}, {"date": "2025-03-27", "close": 174.44, "volume": 7156303.0}, {"date": "2025-03-28", "close": 172.76, "volume": 6249862.0}, {"date": "2025-03-31", "close": 170.64, "volume": 5888637.0}, {"date": "2025-04-01", "close": 171.31, "volume": 4037250.0}, {"date": "2025-04-02", "close": 173.18, "volume": 3371834.0}, {"date": "2025-04-03", "close": 165.17, "volume": 7365360.0}, {"date": "2025-04-04", "close": 153.57, "volume": 9000534.0}, {"date": "2025-04-07", "close": 152.44, "volume": 9837943.0}, {"date": "2025-04-08", "close": 152.53, "volume": 13716500.0}, {"date": "2025-04-09", "close": 173.02, "volume": 10513470.0}, {"date": "2025-04-10", "close": 168.27, "volume": 6465581.0}, {"date": "2025-04-11", "close": 168.34, "volume": 6302298.0}, {"date": "2025-04-14", "close": 169.98, "volume": 5103311.0}, {"date": "2025-04-15", "close": 173.55, "volume": 4147466.0}, {"date": "2025-04-16", "close": 169.76, "volume": 5405198.0}, {"date": "2025-04-17", "close": 167.69, "volume": 4784631.0}, {"date": "2025-04-21", "close": 160.05, "volume": 4555124.0}, {"date": "2025-04-22", "close": 163.63, "volume": 4005327.0}, {"date": "2025-04-23", "close": 168.32, "volume": 4924435.0}, {"date": "2025-04-24", "close": 176.04, "volume": 4023389.0}, {"date": "2025-04-25", "close": 178.98, "volume": 3536822.0}, {"date": "2025-04-28", "close": 181.54, "volume": 3551869.0}, {"date": "2025-04-29", "close": 186.65, "volume": 5112323.0}, {"date": "2025-04-30", "close": 186.93, "volume": 6163155.0}, {"date": "2025-05-01", "close": 186.27, "volume": 4627143.0}, {"date": "2025-05-02", "close": 187.7, "volume": 3842206.0}, {"date": "2025-05-05", "close": 188.13, "volume": 3804317.0}, {"date": "2025-05-06", "close": 188.69, "volume": 3031903.0}, {"date": "2025-05-07", "close": 188.14, "volume": 3713849.0}, {"date": "2025-05-08", "close": 188.53, "volume": 3677239.0}, {"date": "2025-05-09", "close": 186.93, "volume": 3211041.0}, {"date": "2025-05-12", "close": 193.5, "volume": 4580843.0}, {"date": "2025-05-13", "close": 192.0, "volume": 5556527.0}, {"date": "2025-05-14", "close": 190.9, "volume": 5445821.0}, {"date": "2025-05-15", "close": 192.9, "volume": 5460097.0}, {"date": "2025-05-16", "close": 192.98, "volume": 4210924.0}, {"date": "2025-05-19", "close": 194.3, "volume": 4419514.0}, {"date": "2025-05-20", "close": 194.48, "volume": 9533438.0}, {"date": "2025-05-21", "close": 181.26, "volume": 19049690.0}, {"date": "2025-05-22", "close": 186.14, "volume": 7613395.0}, {"date": "2025-05-23", "close": 186.75, "volume": 4902866.0}, {"date": "2025-05-27", "close": 187.46, "volume": 5331677.0}, {"date": "2025-05-28", "close": 187.8, "volume": 3869008.0}, {"date": "2025-05-29", "close": 185.82, "volume": 4499556.0}, {"date": "2025-05-30", "close": 192.42, "volume": 11419740.0}, {"date": "2025-06-02", "close": 194.86, "volume": 4411538.0}, {"date": "2025-06-03", "close": 197.12, "volume": 4820893.0}, {"date": "2025-06-04", "close": 194.07, "volume": 3360595.0}, {"date": "2025-06-05", "close": 197.11, "volume": 3549790.0}, {"date": "2025-06-06", "close": 199.6, "volume": 3306209.0}, {"date": "2025-06-09", "close": 196.33, "volume": 2566463.0}, {"date": "2025-06-10", "close": 195.95, "volume": 2971944.0}, {"date": "2025-06-11", "close": 194.39, "volume": 3462978.0}, {"date": "2025-06-12", "close": 197.67, "volume": 4159496.0}, {"date": "2025-06-13", "close": 196.27, "volume": 3818451.0}, {"date": "2025-06-16", "close": 198.11, "volume": 4137994.0}, {"date": "2025-06-17", "close": 202.05, "volume": 4132887.0}, {"date": "2025-06-18", "close": 199.78, "volume": 3324502.0}, {"date": "2025-06-20", "close": 199.24, "volume": 8289229.0}, {"date": "2025-06-23", "close": 203.32, "volume": 4478798.0}, {"date": "2025-06-24", "close": 201.69, "volume": 4951793.0}, {"date": "2025-06-25", "close": 204.3, "volume": 3242332.0}, {"date": "2025-06-26", "close": 202.34, "volume": 5264863.0}, {"date": "2025-06-27", "close": 200.57, "volume": 5346395.0}, {"date": "2025-06-30", "close": 204.64, "volume": 4350789.0}, {"date": "2025-07-01", "close": 197.58, "volume": 6840597.0}, {"date": "2025-07-02", "close": 196.97, "volume": 3367163.0}, {"date": "2025-07-03", "close": 201.82, "volume": 2561725.0}, {"date": "2025-07-07", "close": 201.42, "volume": 3483128.0}, {"date": "2025-07-08", "close": 203.99, "volume": 3411426.0}, {"date": "2025-07-09", "close": 206.06, "volume": 3089967.0}, {"date": "2025-07-10", "close": 192.07, "volume": 9248970.0}, {"date": "2025-07-11", "close": 187.39, "volume": 7412270.0}, {"date": "2025-07-14", "close": 190.72, "volume": 5050218.0}, {"date": "2025-07-15", "close": 192.25, "volume": 3963239.0}, {"date": "2025-07-16", "close": 192.59, "volume": 3119577.0}, {"date": "2025-07-17", "close": 196.28, "volume": 4300392.0}, {"date": "2025-07-18", "close": 195.78, "volume": 2978902.0}, {"date": "2025-07-21", "close": 199.88, "volume": 7642519.0}, {"date": "2025-07-22", "close": 196.73, "volume": 3658253.0}, {"date": "2025-07-23", "close": 199.22, "volume": 3050496.0}, {"date": "2025-07-24", "close": 201.16, "volume": 2887811.0}, {"date": "2025-07-25", "close": 203.27, "volume": 3459191.0}, {"date": "2025-07-28", "close": 204.5, "volume": 2134717.0}, {"date": "2025-07-29", "close": 193.84, "volume": 13615220.0}, {"date": "2025-07-30", "close": 183.03, "volume": 42277250.0}, {"date": "2025-07-31", "close": 173.6, "volume": 29824680.0}, {"date": "2025-08-01", "close": 172.88, "volume": 16242930.0}, {"date": "2025-08-04", "close": 171.0, "volume": 11191560.0}, {"date": "2025-08-05", "close": 169.09, "volume": 8645701.0}, {"date": "2025-08-06", "close": 172.89, "volume": 9890871.0}, {"date": "2025-08-07", "close": 168.1, "volume": 14553490.0}, {"date": "2025-08-08", "close": 167.06, "volume": 9842196.0}, {"date": "2025-08-11", "close": 168.17, "volume": 10219730.0}, {"date": "2025-08-12", "close": 175.4, "volume": 11539920.0}, {"date": "2025-08-13", "close": 176.86, "volume": 11947490.0}, {"date": "2025-08-14", "close": 173.55, "volume": 8784615.0}, {"date": "2025-08-15", "close": 177.09, "volume": 9548581.0}, {"date": "2025-08-18", "close": 176.17, "volume": 17895450.0}, {"date": "2025-08-19", "close": 181.56, "volume": 27834470.0}, {"date": "2025-08-20", "close": 184.43, "volume": 13637510.0}, {"date": "2025-08-21", "close": 183.32, "volume": 8181331.0}, {"date": "2025-08-22", "close": 185.88, "volume": 6861721.0}, {"date": "2025-08-25", "close": 184.55, "volume": 5801233.0}, {"date": "2025-08-26", "close": 184.23, "volume": 8319130.0}, {"date": "2025-08-27", "close": 187.61, "volume": 5990604.0}, {"date": "2025-08-28", "close": 191.02, "volume": 6031842.0}, {"date": "2025-08-29", "close": 190.52, "volume": 5195150.0}, {"date": "2025-09-02", "close": 190.52, "volume": 7066889.0}, {"date": "2025-09-03", "close": 191.53, "volume": 5482571.0}, {"date": "2025-09-04", "close": 192.35, "volume": 5996127.0}, {"date": "2025-09-05", "close": 194.46, "volume": 5670399.0}, {"date": "2025-09-08", "close": 197.38, "volume": 5503798.0}, {"date": "2025-09-09", "close": 197.55, "volume": 4073968.0}, {"date": "2025-09-10", "close": 197.33, "volume": 6342409.0}, {"date": "2025-09-11", "close": 198.33, "volume": 4327456.0}, {"date": "2025-09-12", "close": 196.29, "volume": 4431574.0}, {"date": "2025-09-15", "close": 201.28, "volume": 6076902.0}, {"date": "2025-09-16", "close": 201.34, "volume": 5365532.0}, {"date": "2025-09-17", "close": 203.12, "volume": 4916139.0}, {"date": "2025-09-18", "close": 205.68, "volume": 5446388.0}, {"date": "2025-09-19", "close": 208.19, "volume": 8925326.0}, {"date": "2025-09-22", "close": 208.18, "volume": 5468050.0}, {"date": "2025-09-23", "close": 203.25, "volume": 7125741.0}, {"date": "2025-09-24", "close": 200.7, "volume": 5159961.0}, {"date": "2025-09-25", "close": 202.21, "volume": 7326395.0}, {"date": "2025-09-26", "close": 202.37, "volume": 5244253.0}, {"date": "2025-09-29", "close": 203.96, "volume": 5333718.0}, {"date": "2025-09-30", "close": 203.62, "volume": 4396128.0}, {"date": "2025-10-01", "close": 206.8, "volume": 5623781.0}, {"date": "2025-10-02", "close": 209.3, "volume": 4951605.0}, {"date": "2025-10-03", "close": 207.19, "volume": 4963007.0}, {"date": "2025-10-06", "close": 212.58, "volume": 7286921.0}, {"date": "2025-10-07", "close": 211.04, "volume": 4982825.0}, {"date": "2025-10-08", "close": 217.79, "volume": 5122939.0}, {"date": "2025-10-09", "close": 215.17, "volume": 4548755.0}, {"date": "2025-10-10", "close": 208.55, "volume": 5425045.0}, {"date": "2025-10-13", "close": 213.28, "volume": 4449204.0}, {"date": "2025-10-14", "close": 207.56, "volume": 4381695.0}, {"date": "2025-10-15", "close": 206.7, "volume": 4992297.0}, {"date": "2025-10-16", "close": 205.51, "volume": 3675599.0}, {"date": "2025-10-17", "close": 207.89, "volume": 4626840.0}, {"date": "2025-10-20", "close": 211.82, "volume": 4086411.0}, {"date": "2025-10-21", "close": 214.4, "volume": 3835806.0}, {"date": "2025-10-22", "close": 212.42, "volume": 4591459.0}, {"date": "2025-10-23", "close": 215.02, "volume": 4001693.0}, {"date": "2025-10-24", "close": 217.11, "volume": 3437151.0}, {"date": "2025-10-27", "close": 220.29, "volume": 5439642.0}, {"date": "2025-10-28", "close": 221.38, "volume": 4608883.0}, {"date": "2025-10-29", "close": 217.16, "volume": 4607680.0}, {"date": "2025-10-30", "close": 218.27, "volume": 3759931.0}, {"date": "2025-10-31", "close": 220.24, "volume": 3958720.0}, {"date": "2025-11-03", "close": 219.23, "volume": 5011550.0}, {"date": "2025-11-04", "close": 214.52, "volume": 6361809.0}, {"date": "2025-11-05", "close": 213.18, "volume": 4309348.0}, {"date": "2025-11-06", "close": 211.37, "volume": 5444794.0}, {"date": "2025-11-07", "close": 212.285, "volume": 5046792.0}, {"date": "2025-11-10", "close": 216.54, "volume": 4917095.0}, {"date": "2025-11-11", "close": 218.27, "volume": 3581103.0}, {"date": "2025-11-12", "close": 210.04, "volume": 4535075.0}, {"date": "2025-11-13", "close": 204.77, "volume": 5361219.0}, {"date": "2025-11-14", "close": 205.25, "volume": 5371730.0}, {"date": "2025-11-17", "close": 202.9, "volume": 4860717.0}, {"date": "2025-11-18", "close": 201.0, "volume": 5373225.0}, {"date": "2025-11-19", "close": 199.9, "volume": 7529051.0}, {"date": "2025-11-20", "close": 185.07, "volume": 16078960.0}, {"date": "2025-11-21", "close": 182.9, "volume": 8201446.0}, {"date": "2025-11-24", "close": 183.89, "volume": 16207030.0}, {"date": "2025-11-25", "close": 186.27, "volume": 6035647.0}, {"date": "2025-11-26", "close": 185.35, "volume": 5915205.0}, {"date": "2025-11-28", "close": 190.13, "volume": 4808313.0}, {"date": "2025-12-01", "close": 187.73, "volume": 6692006.0}, {"date": "2025-12-02", "close": 189.88, "volume": 5874307.0}, {"date": "2025-12-03", "close": 193.63, "volume": 5489767.0}, {"date": "2025-12-04", "close": 195.68, "volume": 4164795.0}, {"date": "2025-12-05", "close": 198.84, "volume": 4611842.0}, {"date": "2025-12-08", "close": 195.35, "volume": 4425273.0}, {"date": "2025-12-09", "close": 195.0, "volume": 3193486.0}, {"date": "2025-12-10", "close": 192.96, "volume": 4715844.0}, {"date": "2025-12-11", "close": 190.36, "volume": 5776098.0}, {"date": "2025-12-12", "close": 191.69, "volume": 5352724.0}, {"date": "2025-12-15", "close": 185.88, "volume": 6660313.0}, {"date": "2025-12-16", "close": 187.09, "volume": 5757246.0}, {"date": "2025-12-17", "close": 183.44, "volume": 5758294.0}, {"date": "2025-12-18", "close": 185.88, "volume": 7224299.0}, {"date": "2025-12-19", "close": 186.88, "volume": 19050250.0}, {"date": "2025-12-22", "close": 189.49, "volume": 4982468.0}, {"date": "2025-12-23", "close": 188.12, "volume": 3371298.0}, {"date": "2025-12-24", "close": 187.22, "volume": 1829308.0}, {"date": "2025-12-26", "close": 188.45, "volume": 2527618.0}, {"date": "2025-12-29", "close": 186.85, "volume": 2659990.0}, {"date": "2025-12-30", "close": 186.85, "volume": 2847620.0}, {"date": "2025-12-31", "close": 184.2, "volume": 3253149.0}, {"date": "2026-01-02", "close": 179.37, "volume": 6909587.0}, {"date": "2026-01-05", "close": 182.12, "volume": 6582930.0}, {"date": "2026-01-06", "close": 185.86, "volume": 5959267.0}, {"date": "2026-01-07", "close": 193.9, "volume": 7613585.0}, {"date": "2026-01-08", "close": 190.8, "volume": 6451293.0}, {"date": "2026-01-09", "close": 189.02, "volume": 5306460.0}, {"date": "2026-01-12", "close": 188.88, "volume": 4281434.0}, {"date": "2026-01-13", "close": 190.85, "volume": 5419617.0}, {"date": "2026-01-14", "close": 190.93, "volume": 5658085.0}, {"date": "2026-01-15", "close": 187.73, "volume": 6530304.0}, {"date": "2026-01-16", "close": 187.66, "volume": 7053068.0}, {"date": "2026-01-20", "close": 184.06, "volume": 7287948.0}, {"date": "2026-01-21", "close": 181.47, "volume": 6300966.0}, {"date": "2026-01-22", "close": 182.27, "volume": 7018027.0}, {"date": "2026-01-23", "close": 180.18, "volume": 5790965.0}, {"date": "2026-01-26", "close": 184.22, "volume": 5356744.0}, {"date": "2026-01-27", "close": 183.5, "volume": 5539985.0}, {"date": "2026-01-28", "close": 183.74, "volume": 4159810.0}, {"date": "2026-01-29", "close": 176.2, "volume": 12925320.0}, {"date": "2026-01-30", "close": 176.97, "volume": 7628145.0}, {"date": "2026-02-02", "close": 175.42, "volume": 4978106.0}, {"date": "2026-02-03", "close": 166.24, "volume": 9945882.0}, {"date": "2026-02-04", "close": 166.72, "volume": 10470840.0}, {"date": "2026-02-05", "close": 154.77, "volume": 12780500.0}, {"date": "2026-02-06", "close": 159.32, "volume": 9902493.0}, {"date": "2026-02-09", "close": 166.0, "volume": 20917740.0}, {"date": "2026-02-10", "close": 165.51, "volume": 30141620.0}, {"date": "2026-02-11", "close": 165.3, "volume": 43667320.0}, {"date": "2026-02-12", "close": 162.81, "volume": 19646460.0}, {"date": "2026-02-13", "close": 166.95, "volume": 12576990.0}, {"date": "2026-02-17", "close": 163.5, "volume": 16586510.0}, {"date": "2026-02-18", "close": 152.35, "volume": 26756810.0}, {"date": "2026-02-19", "close": 150.99, "volume": 13545800.0}, {"date": "2026-02-20", "close": 148.7, "volume": 25857840.0}, {"date": "2026-02-23", "close": 144.14, "volume": 20861540.0}, {"date": "2026-02-24", "close": 141.67, "volume": 23692180.0}, {"date": "2026-02-25", "close": 144.84, "volume": 11157850.0}, {"date": "2026-02-26", "close": 149.4, "volume": 12124940.0}, {"date": "2026-02-27", "close": 148.92, "volume": 9430627.0}, {"date": "2026-03-02", "close": 150.15, "volume": 8281324.0}, {"date": "2026-03-03", "close": 156.09, "volume": 10319540.0}, {"date": "2026-03-04", "close": 158.56, "volume": 9541859.0}, {"date": "2026-03-05", "close": 163.16, "volume": 9220461.0}, {"date": "2026-03-06", "close": 165.05, "volume": 7202500.0}, {"date": "2026-03-09", "close": 165.1, "volume": 9194273.0}, {"date": "2026-03-10", "close": 165.58, "volume": 6846981.0}, {"date": "2026-03-11", "close": 164.93, "volume": 5487235.0}, {"date": "2026-03-12", "close": 168.12, "volume": 7961542.0}, {"date": "2026-03-13", "close": 167.015, "volume": 6258637.0}, {"date": "2026-03-16", "close": 167.45, "volume": 5985123.0}, {"date": "2026-03-17", "close": 169.19, "volume": 5520394.0}, {"date": "2026-03-18", "close": 168.91, "volume": 5789554.0}, {"date": "2026-03-19", "close": 169.74, "volume": 6558167.0}, {"date": "2026-03-20", "close": 162.95, "volume": 16455410.0}, {"date": "2026-03-23", "close": 164.05, "volume": 7218791.0}, {"date": "2026-03-24", "close": 157.21, "volume": 7143081.0}, {"date": "2026-03-25", "close": 153.22, "volume": 6349987.0}, {"date": "2026-03-26", "close": 156.36, "volume": 6081967.0}, {"date": "2026-03-27", "close": 147.02, "volume": 11431350.0}, {"date": "2026-03-30", "close": 154.35, "volume": 12198800.0}, {"date": "2026-03-31", "close": 160.32, "volume": 7751550.0}, {"date": "2026-04-01", "close": 160.67, "volume": 7643219.0}, {"date": "2026-04-02", "close": 163.21, "volume": 4354267.0}, {"date": "2026-04-06", "close": 161.95, "volume": 4814834.0}, {"date": "2026-04-07", "close": 169.87, "volume": 8671274.0}, {"date": "2026-04-08", "close": 173.78, "volume": 12257370.0}, {"date": "2026-04-09", "close": 166.99, "volume": 10583740.0}, {"date": "2026-04-10", "close": 155.73, "volume": 15592660.0}, {"date": "2026-04-13", "close": 162.51, "volume": 8545573.0}, {"date": "2026-04-14", "close": 161.59, "volume": 7415632.0}, {"date": "2026-04-15", "close": 164.11, "volume": 7416216.0}, {"date": "2026-04-16", "close": 166.97, "volume": 7222371.0}, {"date": "2026-04-17", "close": 167.85, "volume": 7037338.0}, {"date": "2026-04-20", "close": 169.56, "volume": 4859707.0}, {"date": "2026-04-21", "close": 174.96, "volume": 5856290.0}, {"date": "2026-04-22", "close": 181.2, "volume": 5903222.0}, {"date": "2026-04-23", "close": 173.21, "volume": 6965193.0}, {"date": "2026-04-24", "close": 178.54, "volume": 5887572.0}, {"date": "2026-04-27", "close": 182.9, "volume": 7893753.0}, {"date": "2026-04-28", "close": 180.99, "volume": 6451941.0}, {"date": "2026-04-29", "close": 181.54, "volume": 4157408.0}, {"date": "2026-04-30", "close": 179.32, "volume": 5771507.0}, {"date": "2026-05-01", "close": 181.08, "volume": 4972074.0}, {"date": "2026-05-04", "close": 184.56, "volume": 4891118.0}, {"date": "2026-05-05", "close": 183.98, "volume": 5150740.0}, {"date": "2026-05-06", "close": 183.68, "volume": 5595572.0}, {"date": "2026-05-07", "close": 196.53, "volume": 10556600.0}, {"date": "2026-05-08", "close": 207.88, "volume": 11641800.0}, {"date": "2026-05-11", "close": 213.66, "volume": 9404301.0}, {"date": "2026-05-12", "close": 215.6, "volume": 8295243.0}, {"date": "2026-05-13", "close": 227.79, "volume": 9337732.0}, {"date": "2026-05-14", "close": 238.21, "volume": 10346650.0}, {"date": "2026-05-15", "close": 242.83, "volume": 11551020.0}, {"date": "2026-05-18", "close": 247.55, "volume": 8734865.0}, {"date": "2026-05-19", "close": 240.13, "volume": 11030250.0}, {"date": "2026-05-20", "close": 246.66, "volume": 8698919.0}, {"date": "2026-05-21", "close": 252.92, "volume": 6323606.0}, {"date": "2026-05-22", "close": 260.58, "volume": 6629104.0}, {"date": "2026-05-26", "close": 256.75, "volume": 7172823.0}, {"date": "2026-05-27", "close": 248.47, "volume": 8320886.0}, {"date": "2026-05-28", "close": 257.77, "volume": 5668909.0}, {"date": "2026-05-29", "close": 281.69, "volume": 14998910.0}, {"date": "2026-06-01", "close": 300.48, "volume": 13714480.0}, {"date": "2026-06-02", "close": 297.18, "volume": 20783730.0}, {"date": "2026-06-03", "close": 280.43, "volume": 14716920.0}, {"date": "2026-06-04", "close": 279.25, "volume": 9832316.0}, {"date": "2026-06-05", "close": 272.05, "volume": 7795476.0}, {"date": "2026-06-08", "close": 266.33, "volume": 7009759.0}, {"date": "2026-06-09", "close": 260.52, "volume": 7662884.0}, {"date": "2026-06-10", "close": 263.22, "volume": 6495469.0}, {"date": "2026-06-11", "close": 279.53, "volume": 9672353.0}, {"date": "2026-06-12", "close": 279.62, "volume": 6774241.0}, {"date": "2026-06-15", "close": 284.54, "volume": 7394061.0}, {"date": "2026-06-16", "close": 279.9, "volume": 5017093.0}, {"date": "2026-06-17", "close": 282.13, "volume": 5713782.0}, {"date": "2026-06-18", "close": 287.78, "volume": 12194740.0}, {"date": "2026-06-22", "close": 286.4, "volume": 5855397.0}, {"date": "2026-06-23", "close": 290.915, "volume": 5430451.0}, {"date": "2026-06-24", "close": 285.26, "volume": 4895677.0}, {"date": "2026-06-25", "close": 293.09, "volume": 8963636.0}, {"date": "2026-06-26", "close": 304.2, "volume": 8269777.0}, {"date": "2026-06-29", "close": 332.0, "volume": 10334730.0}, {"date": "2026-06-30", "close": 341.02, "volume": 9634233.0}, {"date": "2026-07-01", "close": 352.04, "volume": 7265469.0}, {"date": "2026-07-02", "close": 348.06, "volume": 7699628.0}, {"date": "2026-07-06", "close": 357.53, "volume": 8752651.0}, {"date": "2026-07-07", "close": 337.04, "volume": 8775683.0}, {"date": "2026-07-08", "close": 320.59, "volume": 9443667.0}, {"date": "2026-07-09", "close": 338.31, "volume": 8537359.0}, {"date": "2026-07-10", "close": 325.91, "volume": 4679165.0}, {"date": "2026-07-13", "close": 330.3, "volume": 5374836.0}, {"date": "2026-07-14", "close": 352.89, "volume": 6013223.0}, {"date": "2026-07-15", "close": 354.02, "volume": 6703793.0}, {"date": "2026-07-16", "close": 353.99, "volume": 5883952.0}, {"date": "2026-07-17", "close": 358.68, "volume": 7802725.0}, {"date": "2026-07-20", "close": 348.66, "volume": 5567174.0}, {"date": "2026-07-21", "close": 342.15, "volume": 6738061.0}, {"date": "2026-07-22", "close": 335.28, "volume": 6338052.0}, {"date": "2026-07-23", "close": 325.63, "volume": 5938234.0}, {"date": "2026-07-24", "close": 323.79, "volume": 5134255.0}, {"date": "2026-07-27", "close": 317.32, "volume": 5224825.0}, {"date": "2026-07-28", "close": 319.0, "volume": 6511297.0}, {"date": "2026-07-29", "close": 314.15, "volume": 6343662.0}, {"date": "2026-07-30", "close": 325.68, "volume": 6861986.0}, {"date": "2026-07-31", "close": 331.83, "volume": 5027744.0}, {"date": "2026-08-03", "close": 347.13, "volume": 7306691.0}, {"date": "2026-08-04", "close": 366.34, "volume": 8186943.0}, {"date": "2026-08-05", "close": 362.66, "volume": 5607463.0}, {"date": "2026-08-06", "close": 359.49, "volume": 5684184.0}, {"date": "2026-08-07", "close": 363.86, "volume": 4811281.0}], "refreshing": true}