{"ticker": "PYPL", "overview": {"cik": "1633917", "ticker": "PYPL", "name": "PayPal Holdings, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010455", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001633917-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001633917-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001905272-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002006416-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001862209-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001290697-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001905272-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001896086-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002006416-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001862209-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001905272-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001290697-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001896086-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002006416-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009079", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009077", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009076", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001896086-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008332", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001896086-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001905272-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0002006416-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007399", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007396", "price_sensitive": false}]}, "description": "PayPal Holdings, Inc. trades as PYPL on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 912 insider filings for the company, from July 2015 to October 2026. Across those, 29 insiders disclosed 12 open-market purchases totalling $8.93M against 207 sales totalling $507.70M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 8931874.9465, "sell_n": 207, "sell_sum": 507696600.9205, "net": -498764725.974, "insiders": 29, "first_date": "2015-07-31", "last_date": "2026-10-28"}, "metrics": {"ticker": "PYPL", "has_prices": true, "as_of": "2026-08-17", "last": 60.47, "prev_close": 61.66, "change": -1.1899999999999977, "change_pct": -0.019299383717158575, "session_volume": 9233741.0, "vwap_5": 60.4244705106062, "vwap_20": 58.09672740482391, "vwap_60": 49.24014687545881, "vwap_250": 53.573004515320456, "high_52w": 68.34, "low_52w": 39.08, "avg_volume_20": 11777810.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002006416-26-000021", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & PayPal", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40530.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $41K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2006416/000200641626000021/0002006416-26-000021-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0001905272-26-000018", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Chris Natali", "who_key": "Natali Chris", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72425.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1905272/000190527226000018/0001905272-26-000018-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0002006416-26-000019", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & PayPal", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50882.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006416/000200641626000019/0002006416-26-000019-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001862209-26-000010", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Aaron Webster", "who_key": "Webster Aaron", "role": "EVP, Global Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 217836.30000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862209/000186220926000010/0001862209-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001905272-26-000016", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Chris Natali", "who_key": "Natali Chris", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30249.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $30K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1905272/000190527226000016/0001905272-26-000016-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0001896086-26-000016", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Suzan Kereere", "who_key": "Kereere Suzan", "role": "President, Global Markets", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 188282.5692, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President trims $188K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1896086/000189608626000016/0001896086-26-000016-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0002006416-26-000017", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & PayPal", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 255655.9765, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider trims $256K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2006416/000200641626000017/0002006416-26-000017-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0001862209-26-000008", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Aaron Webster", "who_key": "Webster Aaron", "role": "EVP, Global Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 110438.505, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862209/000186220926000008/0001862209-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001905272-26-000014", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Chris Natali", "who_key": "Natali Chris", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20539.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1905272/000190527226000014/0001905272-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001290697-26-000004", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Jamie S. Miller", "who_key": "Miller Jamie S", "role": "Chief Fin & Op Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 199337.025, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000129069726000004/0001290697-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001896086-26-000014", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Suzan Kereere", "who_key": "Kereere Suzan", "role": "President, Global Markets", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 185591.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896086/000189608626000014/0001896086-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0002006416-26-000015", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & Paypal", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 300664.485, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006416/000200641626000015/0002006416-26-000015-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001896086-26-000012", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Suzan Kereere", "who_key": "Kereere Suzan", "role": "President, Global Markets", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 253722.8806, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President sells $254K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1896086/000189608626000012/0001896086-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0001896086-26-000010", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Suzan Kereere", "who_key": "Kereere Suzan", "role": "President, Global Markets", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 267666.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896086/000189608626000010/0001896086-26-000010-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "SENATE-4184cc9a78e045f384f7642011e6ff98-1", "src": "CONGRESS", "ticker": "PYPL", "cik": "", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc. - Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "On the Hill: Sen. John Boozman buys PYPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4184cc9a-78e0-45f3-84f7-642011e6ff98/", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137741}, {"id": "SENATE-4a558db2e4924e8f8a287b703a5c8e08-1", "src": "CONGRESS", "ticker": "PYPL", "cik": "", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc. - Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "On the Hill: Sen. John Boozman buys PYPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a558db2-e492-4e8f-8a28-7b703a5c8e08/", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137741}, {"id": "0002006416-26-000013", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & PayPal", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 42529.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Someone inside PYPL is selling \u2014 $43K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000200641626000013/0002006416-26-000013-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0001905272-26-000012", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Chris Natali", "who_key": "Natali Chris", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 77679.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $78K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000190527226000012/0001905272-26-000012-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0002006416-26-000011", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & PayPal", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42964.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000200641626000011/0002006416-26-000011-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0001905272-26-000010", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Chris Natali", "who_key": "Natali Chris", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44669.909999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000190527226000010/0001905272-26-000010-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0001862209-26-000006", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Aaron Webster", "who_key": "Webster Aaron", "role": "EVP, Global Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 183937.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000186220926000006/0001862209-26-000006-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "13DG-0002012383-26-002851", "src": "13DG", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002851-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-273162", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & PayPal", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000119312526273162/0001193125-26-273162-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202541}, {"id": "0001193125-26-273170", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Jamie S. Miller", "who_key": "Miller Jamie S", "role": "Chief Fin & Op Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 254537.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000119312526273170/0001193125-26-273170-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202541}, {"id": "0001193125-26-274337", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Jamie S. Miller", "who_key": "Miller Jamie S", "role": "Chief Fin & Op Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 254537.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000119312526274337/0001193125-26-274337-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202541}, {"id": "0002006416-26-000009", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & PayPal", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 196194.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $196K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000200641626000009/0002006416-26-000009-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219821}, {"id": "0001896086-26-000008", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Suzan Kereere", "who_key": "Kereere Suzan", "role": "President, Global Markets", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 144579.30039999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President trims $145K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000189608626000008/0001896086-26-000008-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219821}, {"id": "0001905272-26-000008", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Chris Natali", "who_key": "Natali Chris", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23542.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims PYPL: $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000190527226000008/0001905272-26-000008-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219821}, {"id": "0002006416-26-000007", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank Keller", "who_key": "Keller Frank", "role": "Pres., Checkout Sol. & PayPal", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 255477.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000200641626000007/0002006416-26-000007-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222701}, {"id": "0001896086-26-000006", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Suzan Kereere", "who_key": "Kereere Suzan", "role": "President, Global Markets", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157699.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PYPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000189608626000006/0001896086-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222701}], "recent_buys": [{"id": "0001633917-23-000040", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Daniel H. Schulman", "who_key": "SCHULMAN DANIEL H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1985305.8875000002, "score": 65.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The CEO drops $2M on PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391723000040/0001633917-23-000040-index.htm", "trade_date": "2023-02-17", "timestamp": "2023-02-17", "mins": 1950701}, {"id": "0001633917-22-000093", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Mark Britto", "who_key": "Britto Mark", "role": "EVP, Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 597229.424, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exec goes shopping: $597K of PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391722000093/0001633917-22-000093-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363981}, {"id": "0001633917-22-000090", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Enrique Lores", "who_key": "LORES ENRIQUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96946.96, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391722000090/0001633917-22-000090-index.htm", "trade_date": "2022-05-04", "timestamp": "2022-05-04", "mins": 2366861}, {"id": "0001633917-22-000053", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank D. Yeary", "who_key": "Yeary Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 467833.5, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391722000053/0001633917-22-000053-index.htm", "trade_date": "2022-02-18", "timestamp": "2022-02-18", "mins": 2474861}, {"id": "0001633917-22-000035", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "David W. Dorman", "who_key": "DORMAN DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002372.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "5 insiders now buying PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391722000035/0001633917-22-000035-index.htm", "trade_date": "2022-02-08", "timestamp": "2022-02-08", "mins": 2489261}, {"id": "0001633917-22-000031", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank D. Yeary", "who_key": "Yeary Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499400.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 6 insiders into PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391722000031/0001633917-22-000031-index.htm", "trade_date": "2022-02-04", "timestamp": "2022-02-04", "mins": 2495021}, {"id": "0001633917-22-000029", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Daniel H. Schulman", "who_key": "SCHULMAN DANIEL H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 995841.7, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders now buying PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391722000029/0001633917-22-000029-index.htm", "trade_date": "2022-02-03", "timestamp": "2022-02-03", "mins": 2496461}, {"id": "0001633917-21-000187", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Enrique Lores", "who_key": "LORES ENRIQUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498821.60000000003, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders pile into PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000187/0001633917-21-000187-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585741}, {"id": "0001633917-21-000185", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "David W. Dorman", "who_key": "DORMAN DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 288469.09, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders now buying PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000185/0001633917-21-000185-index.htm", "trade_date": "2021-11-23", "timestamp": "2021-11-23", "mins": 2600141}, {"id": "0001633917-21-000181", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "John J. Donahoe", "who_key": "Donahoe John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1999227.5999999999, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying PYPL \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000181/0001633917-21-000181-index.htm", "trade_date": "2021-11-09", "timestamp": "2021-11-09", "mins": 2620301}, {"id": "0001633917-19-000014", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Frank D. Yeary", "who_key": "Yeary Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 649.76, "score": 17.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 7 insiders into PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000014/0001633917-19-000014-index.htm", "trade_date": "2018-10-17", "timestamp": "2018-10-17", "mins": 4231661}, {"id": "0001633917-17-000175", "src": "INSIDERS", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "Rodney C. Adkins", "who_key": "Adkins Rodney C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499777.425, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "7 insiders now buying PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391717000175/0001633917-17-000175-index.htm", "trade_date": "2017-12-08", "timestamp": "2017-12-08", "mins": 4682381}], "institutional": [{"id": "13DG-0002012383-26-002851", "src": "13DG", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002851-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000879", "src": "13DG", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "PayPal Holdings, Inc.", "who_key": "PayPal Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "PayPal Holdings, Inc. takes a 6.99% passive stake in PYPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/0002100119-26-000879-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002009", "src": "13DG", "ticker": "PYPL", "cik": "1633917", "company": "PayPal Holdings, Inc.", "company_raw": "PayPal Holdings, Inc.", "who": "PayPal Holdings, Inc.", "who_key": "PayPal Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "PayPal Holdings, Inc. adjusts its stake in PYPL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/0000102909-26-002009-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "PayPal Holdings, Inc. - Common Stock", "new_value": "PayPal Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001633917", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001633917", "applied": 1, "detected_at": "2026-10-27T02:35:00.475510"}]}, "key_people": [{"who": "Daniel H. Schulman", "who_key": "SCHULMAN DANIEL H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2981147.5875000004, "sold": 142614944.7536, "net": -139633797.1661, "trades": 49, "top_score": 65.6, "lean": "selling", "history": [{"action": "BUY", "amount": 1985305.8875000002, "date": "2023-02-17", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391723000040/0001633917-23-000040-index.htm"}, {"action": "BUY", "amount": 995841.7, "date": "2022-02-03", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391722000029/0001633917-22-000029-index.htm"}, {"action": "SELL", "amount": 1888094.11, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000189/0001633917-21-000189-index.htm"}, {"action": "SELL", "amount": 2063792.4200000002, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000175/0001633917-21-000175-index.htm"}, {"action": "SELL", "amount": 2345287.61, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000163/0001633917-21-000163-index.htm"}, {"action": "SELL", "amount": 2859324.49, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000161/0001633917-21-000161-index.htm"}, {"action": "SELL", "amount": 2752325.7600000002, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000155/0001633917-21-000155-index.htm"}, {"action": "SELL", "amount": 2768092.0, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000153/0001633917-21-000153-index.htm"}, {"action": "SELL", "amount": 2677671.61, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000129/0001633917-21-000129-index.htm"}, {"action": "SELL", "amount": 2455538.33, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000105/0001633917-21-000105-index.htm"}, {"action": "SELL", "amount": 2631073.51, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000092/0001633917-21-000092-index.htm"}, {"action": "SELL", "amount": 2442876.4899999998, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000084/0001633917-21-000084-index.htm"}, {"action": "SELL", "amount": 3043239.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000042/0001633917-21-000042-index.htm"}, {"action": "SELL", "amount": 2677626.31, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000020/0001633917-21-000020-index.htm"}, {"action": "SELL", "amount": 5316148.32, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000179/0001633917-20-000179-index.htm"}, {"action": "SELL", "amount": 5442621.83, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000177/0001633917-20-000177-index.htm"}, {"action": "SELL", "amount": 4827755.55, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000173/0001633917-20-000173-index.htm"}, {"action": "SELL", "amount": 4886885.6, "date": "2020-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000165/0001633917-20-000165-index.htm"}, {"action": "SELL", "amount": 4595376.4, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000156/0001633917-20-000156-index.htm"}, {"action": "SELL", "amount": 4955786.0, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000150/0001633917-20-000150-index.htm"}, {"action": "SELL", "amount": 4922217.0, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000144/0001633917-20-000144-index.htm"}, {"action": "SELL", "amount": 3891762.052, "date": "2020-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000126/0001633917-20-000126-index.htm"}, {"action": "SELL", "amount": 3603717.522, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000097/0001633917-20-000097-index.htm"}, {"action": "SELL", "amount": 3066819.92, "date": "2020-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000095/0001633917-20-000095-index.htm"}, {"action": "SELL", "amount": 2415821.3699, "date": "2020-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000077/0001633917-20-000077-index.htm"}], "latest": {"action": "BUY", "amount": 1985305.8875000002, "date": "2023-02-17", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391723000040/0001633917-23-000040-index.htm"}}, {"who": "John J. Donahoe", "who_key": "Donahoe John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1999227.5999999999, "sold": 77684071.52070001, "net": -75684843.92070001, "trades": 8, "top_score": 57.1, "lean": "selling", "history": [{"action": "BUY", "amount": 1999227.5999999999, "date": "2021-11-09", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000181/0001633917-21-000181-index.htm"}, {"action": "SELL", "amount": 11492252.314100001, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000213/0001633917-18-000213-index.htm"}, {"action": "SELL", "amount": 9891331.0, "date": "2017-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391717000142/0001633917-17-000142-index.htm"}, {"action": "SELL", "amount": 1935531.653, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391715000073/0001633917-15-000073-index.htm"}, {"action": "SELL", "amount": 797992.1885999999, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391715000069/0001633917-15-000069-index.htm"}, {"action": "SELL", "amount": 4055113.1689, "date": "2015-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391715000020/0001633917-15-000020-index.htm"}, {"action": "SELL", "amount": 20011609.926099997, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391715000018/0001633917-15-000018-index.htm"}, {"action": "SELL", "amount": 29500241.270000003, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000120919115063597/0001209191-15-063597-index.htm"}], "latest": {"action": "BUY", "amount": 1999227.5999999999, "date": "2021-11-09", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000181/0001633917-21-000181-index.htm"}}, {"who": "Jonathan Auerbach", "who_key": "Auerbach Jonathan", "role": "Chief Strat., Gr & Data Ofr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52952921.9757, "net": -52952921.9757, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3610372.6656, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391723000161/0001633917-23-000161-index.htm"}, {"action": "SELL", "amount": 4100013.6086999997, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391722000072/0001633917-22-000072-index.htm"}, {"action": "SELL", "amount": 2306688.57, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000183/0001633917-21-000183-index.htm"}, {"action": "SELL", "amount": 3431208.2199999997, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000159/0001633917-21-000159-index.htm"}, {"action": "SELL", "amount": 3687512.64, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000107/0001633917-21-000107-index.htm"}, {"action": "SELL", "amount": 12058497.709999999, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000054/0001633917-21-000054-index.htm"}, {"action": "SELL", "amount": 600665.88, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000175/0001633917-20-000175-index.htm"}, {"action": "SELL", "amount": 3140204.08, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000148/0001633917-20-000148-index.htm"}, {"action": "SELL", "amount": 9558172.3691, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000099/0001633917-20-000099-index.htm"}, {"action": "SELL", "amount": 3622229.6092000003, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000050/0001633917-20-000050-index.htm"}, {"action": "SELL", "amount": 275986.45670000004, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000214/0001633917-19-000214-index.htm"}, {"action": "SELL", "amount": 214677.4328, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000190/0001633917-19-000190-index.htm"}, {"action": "SELL", "amount": 993513.8102000001, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000130/0001633917-19-000130-index.htm"}, {"action": "SELL", "amount": 3449742.5999000003, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000068/0001633917-19-000068-index.htm"}, {"action": "SELL", "amount": 392557.3488, "date": "2018-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000207/0001633917-18-000207-index.htm"}, {"action": "SELL", "amount": 1510878.9747000001, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000098/0001633917-18-000098-index.htm"}], "latest": {"action": "SELL", "amount": 3610372.6656, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391723000161/0001633917-23-000161-index.htm"}}, {"who": "John D. Rainey", "who_key": "Rainey John D", "role": "CFO and EVP,Global Customer Op", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 51798077.7965, "net": -51798077.7965, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19264377.52, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000076/0001633917-21-000076-index.htm"}, {"action": "SELL", "amount": 1602346.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000052/0001633917-21-000052-index.htm"}, {"action": "SELL", "amount": 9450179.0, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000067/0001633917-20-000067-index.htm"}, {"action": "SELL", "amount": 669559.7999999999, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000052/0001633917-20-000052-index.htm"}, {"action": "SELL", "amount": 575261.22, "date": "2019-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000089924319026262/0000899243-19-026262-index.htm"}, {"action": "SELL", "amount": 780941.524, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000194/0001633917-19-000194-index.htm"}, {"action": "SELL", "amount": 1514131.0470999999, "date": "2019-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000122/0001633917-19-000122-index.htm"}, {"action": "SELL", "amount": 7185803.8436, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000090/0001633917-19-000090-index.htm"}, {"action": "SELL", "amount": 541180.737, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000059/0001633917-19-000059-index.htm"}, {"action": "SELL", "amount": 2943854.5383, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000037/0001633917-19-000037-index.htm"}, {"action": "SELL", "amount": 609358.2354, "date": "2018-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000211/0001633917-18-000211-index.htm"}, {"action": "SELL", "amount": 481865.55860000005, "date": "2018-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000177/0001633917-18-000177-index.htm"}, {"action": "SELL", "amount": 413064.2306, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000102/0001633917-18-000102-index.htm"}, {"action": "SELL", "amount": 1806336.4176, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000045/0001633917-18-000045-index.htm"}, {"action": "SELL", "amount": 3959818.1243000003, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000025/0001633917-18-000025-index.htm"}], "latest": {"action": "SELL", "amount": 19264377.52, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000076/0001633917-21-000076-index.htm"}}, {"who": "Adele Louise Pentland", "who_key": "Pentland Adele Louise", "role": "EVP, Chief Bus. Aff. & Legal O", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50024034.2847, "net": -50024034.2847, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19661099.47, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000082/0001633917-21-000082-index.htm"}, {"action": "SELL", "amount": 1898260.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000050/0001633917-21-000050-index.htm"}, {"action": "SELL", "amount": 9977657.5784, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000066/0001633917-20-000066-index.htm"}, {"action": "SELL", "amount": 732514.59, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000044/0001633917-20-000044-index.htm"}, {"action": "SELL", "amount": 1867894.74, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000132/0001633917-19-000132-index.htm"}, {"action": "SELL", "amount": 1256539.5817, "date": "2019-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000120/0001633917-19-000120-index.htm"}, {"action": "SELL", "amount": 7185826.6442, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000078/0001633917-19-000078-index.htm"}, {"action": "SELL", "amount": 562627.3317, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000057/0001633917-19-000057-index.htm"}, {"action": "SELL", "amount": 272218.1008, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000035/0001633917-19-000035-index.htm"}, {"action": "SELL", "amount": 690093.1756, "date": "2018-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000215/0001633917-18-000215-index.htm"}, {"action": "SELL", "amount": 637708.6457, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000100/0001633917-18-000100-index.htm"}, {"action": "SELL", "amount": 1619892.0084, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000065/0001633917-18-000065-index.htm"}, {"action": "SELL", "amount": 2746514.114, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000053/0001633917-18-000053-index.htm"}, {"action": "SELL", "amount": 446542.7042, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000043/0001633917-18-000043-index.htm"}, {"action": "SELL", "amount": 468645.60000000003, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000023/0001633917-18-000023-index.htm"}], "latest": {"action": "SELL", "amount": 19661099.47, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000082/0001633917-21-000082-index.htm"}}, {"who": "William J. Ready", "who_key": "Ready William J", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49886165.3203, "net": -49886165.3203, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5007641.3730999995, "date": "2019-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000124/0001633917-19-000124-index.htm"}, {"action": "SELL", "amount": 6047125.1032, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000084/0001633917-19-000084-index.htm"}, {"action": "SELL", "amount": 2651841.6072, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000039/0001633917-19-000039-index.htm"}, {"action": "SELL", "amount": 2358355.2926, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000223/0001633917-18-000223-index.htm"}, {"action": "SELL", "amount": 3429853.9556, "date": "2018-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000179/0001633917-18-000179-index.htm"}, {"action": "SELL", "amount": 5422958.1925, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000104/0001633917-18-000104-index.htm"}, {"action": "SELL", "amount": 4660576.0, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000027/0001633917-18-000027-index.htm"}, {"action": "SELL", "amount": 5332275.0, "date": "2017-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391717000138/0001633917-17-000138-index.htm"}, {"action": "SELL", "amount": 4276629.0, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391717000079/0001633917-17-000079-index.htm"}, {"action": "SELL", "amount": 2085813.02, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391716000249/0001633917-16-000249-index.htm"}, {"action": "SELL", "amount": 1860594.0, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391716000211/0001633917-16-000211-index.htm"}, {"action": "SELL", "amount": 990517.7799000001, "date": "2016-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391716000205/0001633917-16-000205-index.htm"}, {"action": "SELL", "amount": 5761984.996200001, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391716000117/0001633917-16-000117-index.htm"}], "latest": {"action": "SELL", "amount": 5007641.3730999995, "date": "2019-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000124/0001633917-19-000124-index.htm"}}, {"who": "Aaron Karczmer", "who_key": "Karczmer Aaron", "role": "EVP Risk and Platforms & Chief", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23349097.5968, "net": -23349097.5968, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10403981.99, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000078/0001633917-21-000078-index.htm"}, {"action": "SELL", "amount": 1316862.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000048/0001633917-21-000048-index.htm"}, {"action": "SELL", "amount": 5798317.7524, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000075/0001633917-20-000075-index.htm"}, {"action": "SELL", "amount": 441713.26, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391720000051/0001633917-20-000051-index.htm"}, {"action": "SELL", "amount": 359858.1, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000182/0001633917-19-000182-index.htm"}, {"action": "SELL", "amount": 2739833.2269, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000080/0001633917-19-000080-index.htm"}, {"action": "SELL", "amount": 347245.9521, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391719000053/0001633917-19-000053-index.htm"}, {"action": "SELL", "amount": 911343.006, "date": "2018-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000175/0001633917-18-000175-index.htm"}, {"action": "SELL", "amount": 439797.9814, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000061/0001633917-18-000061-index.htm"}, {"action": "SELL", "amount": 590144.328, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391718000039/0001633917-18-000039-index.htm"}], "latest": {"action": "SELL", "amount": 10403981.99, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000078/0001633917-21-000078-index.htm"}}, {"who": "Sripada Shivanada", "who_key": "Shivanada Sripada", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10970100.48, "net": -10970100.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10970100.48, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000074/0001633917-21-000074-index.htm"}], "latest": {"action": "SELL", "amount": 10970100.48, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633917/000163391721000074/0001633917-21-000074-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -253722.8806}, {"date": "2026-09-03", "net": -474188.1457}, {"date": "2026-10-28", "net": -40530.84}], "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010455", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001633917-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001633917-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001905272-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002006416-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001862209-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001290697-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001905272-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001896086-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002006416-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001862209-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001905272-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001290697-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001896086-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002006416-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009079", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009077", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009076", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001896086-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008332", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001896086-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001905272-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0002006416-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007399", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007396", "price_sensitive": false}], "performance": {"ticker": "PYPL", "has_prices": true, "summary": {"n": 68, "avg": -0.2804864854438785, "win_rate": 0.11764705882352941, "best": 0.3872447809130533, "worst": -0.7960608411183434, "as_of": "2026-08-17"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-30", "score": 0.0, "ref_price": 57.65, "return": 0.04891587163920209}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-30", "score": 0.0, "ref_price": 57.65, "return": 0.04891587163920209}, {"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": 43.59, "return": 0.3872447809130533}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 44.9, "return": 0.3467706013363029}, {"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": 44.9, "return": 0.3467706013363029}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 53.11, "return": 0.13858030502730181}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 60.57, "return": -0.0016509823344890444}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 68.01, "return": -0.11086604911042502}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 74.82, "return": -0.19179363806468852}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 57.41, "return": 0.05330081867270515}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 58.53, "return": 0.03314539552366304}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 69.67, "return": -0.13205109803358694}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 76.27, "return": -0.20715877802543592}, {"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": 86.18, "return": -0.2983290786725459}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-24", "score": 0.0, "ref_price": 81.39, "return": -0.25703403366506944}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 80.08, "return": -0.24488011988011987}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-30", "score": 0.0, "ref_price": 67.92, "return": -0.10968786808009427}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 250001.0, "date": "2023-05-11", "score": 0.0, "ref_price": 64.18, "return": -0.05780617014646319}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 250001.0, "date": "2023-05-10", "score": 0.0, "ref_price": 63.38, "return": -0.045913537393499584}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2023-05-10", "score": 0.0, "ref_price": 63.38, "return": -0.045913537393499584}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 76.0, "return": -0.2043421052631579}, {"who": "SCHULMAN DANIEL H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1985305.8875000002, "date": "2023-02-17", "score": 65.6, "ref_price": 74.66, "return": -0.19006161264398605}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-03", "score": 0.0, "ref_price": 85.52, "return": -0.29291393826005613}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 74.58, "return": -0.1891928130866184}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-12-08", "score": 0.0, "ref_price": 74.22, "return": -0.18526003772568042}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 250001.0, "date": "2022-12-05", "score": 0.0, "ref_price": 73.62, "return": -0.17861994023363223}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-11-07", "score": 0.0, "ref_price": 77.66, "return": -0.22134947205768735}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 86.42, "return": -0.3002777134922472}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-06-29", "score": 0.0, "ref_price": 71.47, "return": -0.15391073177557016}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-06-17", "score": 0.0, "ref_price": 72.9, "return": -0.17050754458161874}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 71.23, "return": -0.15105994665169176}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-06-15", "score": 0.0, "ref_price": 75.83, "return": -0.202558354213372}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-05-20", "score": 0.0, "ref_price": 80.54, "return": -0.24919294760367527}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 250001.0, "date": "2022-05-19", "score": 0.0, "ref_price": 81.28, "return": -0.25602854330708663}, {"who": "Britto Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Product Officer", "amount": 597229.424, "date": "2022-05-06", "score": 52.7, "ref_price": 81.68, "return": -0.259671890303624}, {"who": "LORES ENRIQUE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96946.96, "date": "2022-05-04", "score": 42.9, "ref_price": 92.72, "return": -0.3478213977566868}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-04-28", "score": 0.0, "ref_price": 92.09, "return": -0.34335975675969166}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 109.81, "return": -0.44932155541389673}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 94.9, "return": -0.3628029504741834}, {"who": "Yeary Frank D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 467833.5, "date": "2022-02-18", "score": 47.1, "ref_price": 103.65, "return": -0.416594307766522}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-02-09", "score": 0.0, "ref_price": 122.94, "return": -0.5081340491296568}, {"who": "DORMAN DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002372.0, "date": "2022-02-08", "score": 53.8, "ref_price": 120.26, "return": -0.497172792283386}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-02-07", "score": 0.0, "ref_price": 121.41, "return": -0.5019355901490816}, {"who": "Yeary Frank D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499400.0, "date": "2022-02-04", "score": 47.4, "ref_price": 126.08, "return": -0.520383883248731}, {"who": "SCHULMAN DANIEL H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 995841.7, "date": "2022-02-03", "score": 61.6, "ref_price": 124.3, "return": -0.513515687851971}, {"who": "LORES ENRIQUE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498821.60000000003, "date": "2021-12-03", "score": 62.4, "ref_price": 183.93, "return": -0.6712336214864351}, {"who": "DORMAN DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 288469.09, "date": "2021-11-23", "score": 44.5, "ref_price": 188.05, "return": -0.6784365860143579}, {"who": "Donahoe John J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999227.5999999999, "date": "2021-11-09", "score": 57.1, "ref_price": 205.42, "return": -0.7056274948885211}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-07-15", "score": 0.0, "ref_price": 296.51, "return": -0.7960608411183434}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 235.67, "return": -0.7434123986930877}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2021-02-10", "score": 0.0, "ref_price": 283.18, "return": -0.7864609082562328}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-01-25", "score": 0.0, "ref_price": 247.75, "return": -0.7559233097880929}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-24", "score": 0.0, "ref_price": 168.0, "return": -0.6400595238095238}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-04", "score": 0.0, "ref_price": 154.6, "return": -0.6088615782664941}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-05-20", "score": 0.0, "ref_price": 150.94, "return": -0.5993772359878097}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-05-20", "score": 0.0, "ref_price": 150.94, "return": -0.5993772359878097}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-04-23", "score": 0.0, "ref_price": 115.24, "return": -0.4752690038181187}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 109.785, "return": -0.44919615612333197}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 109.785, "return": -0.44919615612333197}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-27", "score": 0.0, "ref_price": 93.48, "return": -0.35312366281557556}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-07-25", "score": 0.0, "ref_price": 115.12, "return": -0.4747220291869354}, {"who": "Yeary Frank D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 649.76, "date": "2018-10-17", "score": 17.6, "ref_price": 80.09, "return": -0.24497440379572985}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-06", "score": 0.0, "ref_price": 85.21, "return": -0.2903415092125337}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-12-26", "score": 0.0, "ref_price": 74.27, "return": -0.185808536421166}, {"who": "Adkins Rodney C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499777.425, "date": "2017-12-08", "score": 62.4, "ref_price": 72.91, "return": -0.17062131394870386}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-12-04", "score": 0.0, "ref_price": 70.97, "return": -0.1479498379597013}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-12-04", "score": 0.0, "ref_price": 70.97, "return": -0.1479498379597013}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-10-23", "score": 0.0, "ref_price": 69.8, "return": -0.1336676217765043}]}, "price_series": [{"date": "2016-08-08", "close": 37.91, "volume": 6101313.0}, {"date": "2016-08-09", "close": 38.1, "volume": 5048127.0}, {"date": "2016-08-10", "close": 38.07, "volume": 5540790.0}, {"date": "2016-08-11", "close": 38.46, "volume": 5998607.0}, {"date": "2016-08-12", "close": 38.51, "volume": 6527984.0}, {"date": "2016-08-15", "close": 38.46, "volume": 4548051.0}, {"date": "2016-08-16", "close": 38.38, "volume": 6149715.0}, {"date": "2016-08-17", "close": 38.14, "volume": 5263218.0}, {"date": "2016-08-18", "close": 38.22, "volume": 3881084.0}, {"date": "2016-08-19", "close": 38.09, "volume": 5107876.0}, {"date": "2016-08-22", "close": 38.11, "volume": 10704360.0}, {"date": "2016-08-23", "close": 37.86, "volume": 6066408.0}, {"date": "2016-08-24", "close": 37.52, "volume": 5904868.0}, {"date": "2016-08-25", "close": 37.51, "volume": 5131965.0}, {"date": "2016-08-26", "close": 37.65, "volume": 4177026.0}, {"date": "2016-08-29", "close": 37.29, "volume": 4780710.0}, {"date": "2016-08-30", "close": 37.0, "volume": 6857544.0}, {"date": "2016-08-31", "close": 37.15, "volume": 7166276.0}, {"date": "2016-09-01", "close": 36.83, "volume": 10400670.0}, {"date": "2016-09-02", "close": 37.07, "volume": 6726606.0}, {"date": "2016-09-06", "close": 37.18, "volume": 6403436.0}, {"date": "2016-09-07", "close": 38.56, "volume": 10817220.0}, {"date": "2016-09-08", "close": 39.27, "volume": 12026420.0}, {"date": "2016-09-09", "close": 38.01, "volume": 10710960.0}, {"date": "2016-09-12", "close": 38.77, "volume": 8604949.0}, {"date": "2016-09-13", "close": 39.86, "volume": 17913700.0}, {"date": "2016-09-14", "close": 39.96, "volume": 13061670.0}, {"date": "2016-09-15", "close": 40.83, "volume": 12702830.0}, {"date": "2016-09-16", "close": 40.7, "volume": 11909450.0}, {"date": "2016-09-19", "close": 40.01, "volume": 7574130.0}, {"date": "2016-09-20", "close": 39.69, "volume": 5550427.0}, {"date": "2016-09-21", "close": 40.29, "volume": 5365297.0}, {"date": "2016-09-22", "close": 40.49, "volume": 5691044.0}, {"date": "2016-09-23", "close": 40.07, "volume": 6221747.0}, {"date": "2016-09-26", "close": 40.34, "volume": 9045988.0}, {"date": "2016-09-27", "close": 41.06, "volume": 8673751.0}, {"date": "2016-09-28", "close": 40.97, "volume": 6751179.0}, {"date": "2016-09-29", "close": 40.39, "volume": 7943827.0}, {"date": "2016-09-30", "close": 40.97, "volume": 8675257.0}, {"date": "2016-10-03", "close": 40.59, "volume": 6924973.0}, {"date": "2016-10-04", "close": 40.78, "volume": 5046078.0}, {"date": "2016-10-05", "close": 40.44, "volume": 6119480.0}, {"date": "2016-10-06", "close": 40.18, "volume": 6311905.0}, {"date": "2016-10-07", "close": 39.88, "volume": 6109646.0}, {"date": "2016-10-10", "close": 39.86, "volume": 6636580.0}, {"date": "2016-10-11", "close": 39.19, "volume": 9955067.0}, {"date": "2016-10-12", "close": 39.53, "volume": 7034025.0}, {"date": "2016-10-13", "close": 39.2, "volume": 7865587.0}, {"date": "2016-10-14", "close": 39.24, "volume": 6647295.0}, {"date": "2016-10-17", "close": 39.48, "volume": 5279511.0}, {"date": "2016-10-18", "close": 39.83, "volume": 5444913.0}, {"date": "2016-10-19", "close": 40.24, "volume": 6569376.0}, {"date": "2016-10-20", "close": 40.09, "volume": 13178770.0}, {"date": "2016-10-21", "close": 44.15, "volume": 37520690.0}, {"date": "2016-10-24", "close": 43.87, "volume": 19077450.0}, {"date": "2016-10-25", "close": 43.31, "volume": 9453904.0}, {"date": "2016-10-26", "close": 42.33, "volume": 10914340.0}, {"date": "2016-10-27", "close": 41.69, "volume": 9445164.0}, {"date": "2016-10-28", "close": 41.76, "volume": 11978690.0}, {"date": "2016-10-31", "close": 41.66, "volume": 7159485.0}, {"date": "2016-11-01", "close": 41.54, "volume": 9391352.0}, {"date": "2016-11-02", "close": 41.35, "volume": 7947036.0}, {"date": "2016-11-03", "close": 41.19, "volume": 6233741.0}, {"date": "2016-11-04", "close": 40.9, "volume": 6531784.0}, {"date": "2016-11-07", "close": 41.28, "volume": 7893078.0}, {"date": "2016-11-08", "close": 41.58, "volume": 6958580.0}, {"date": "2016-11-09", "close": 41.26, "volume": 9744400.0}, {"date": "2016-11-10", "close": 40.45, "volume": 12097580.0}, {"date": "2016-11-11", "close": 40.08, "volume": 10776490.0}, {"date": "2016-11-14", "close": 38.81, "volume": 17874580.0}, {"date": "2016-11-15", "close": 38.94, "volume": 16038130.0}, {"date": "2016-11-16", "close": 39.07, "volume": 12730460.0}, {"date": "2016-11-17", "close": 39.88, "volume": 9758239.0}, {"date": "2016-11-18", "close": 40.08, "volume": 9521521.0}, {"date": "2016-11-21", "close": 40.63, "volume": 6657710.0}, {"date": "2016-11-22", "close": 40.33, "volume": 7734699.0}, {"date": "2016-11-23", "close": 40.05, "volume": 5762144.0}, {"date": "2016-11-25", "close": 40.26, "volume": 2324478.0}, {"date": "2016-11-28", "close": 39.96, "volume": 4154797.0}, {"date": "2016-11-29", "close": 39.89, "volume": 5083357.0}, {"date": "2016-11-30", "close": 39.28, "volume": 8398192.0}, {"date": "2016-12-01", "close": 38.34, "volume": 11254430.0}, {"date": "2016-12-02", "close": 38.62, "volume": 6324759.0}, {"date": "2016-12-05", "close": 38.99, "volume": 5053850.0}, {"date": "2016-12-06", "close": 38.98, "volume": 5953888.0}, {"date": "2016-12-07", "close": 39.45, "volume": 7011789.0}, {"date": "2016-12-08", "close": 39.61, "volume": 6102584.0}, {"date": "2016-12-09", "close": 39.65, "volume": 3923651.0}, {"date": "2016-12-12", "close": 39.43, "volume": 4463296.0}, {"date": "2016-12-13", "close": 39.43, "volume": 6305788.0}, {"date": "2016-12-14", "close": 39.55, "volume": 4658724.0}, {"date": "2016-12-15", "close": 39.54, "volume": 6414785.0}, {"date": "2016-12-16", "close": 39.32, "volume": 9786250.0}, {"date": "2016-12-19", "close": 39.44, "volume": 4260753.0}, {"date": "2016-12-20", "close": 39.74, "volume": 3636793.0}, {"date": "2016-12-21", "close": 40.09, "volume": 6768455.0}, {"date": "2016-12-22", "close": 39.68, "volume": 5062974.0}, {"date": "2016-12-23", "close": 39.58, "volume": 3378939.0}, {"date": "2016-12-27", "close": 39.72, "volume": 2660128.0}, {"date": "2016-12-28", "close": 39.57, "volume": 3238070.0}, {"date": "2016-12-29", "close": 39.96, "volume": 3694630.0}, {"date": "2016-12-30", "close": 39.47, "volume": 5012041.0}, {"date": "2017-01-03", "close": 40.25, "volume": 8239160.0}, {"date": "2017-01-04", "close": 41.0, "volume": 6784663.0}, {"date": "2017-01-05", "close": 41.06, "volume": 6420044.0}, {"date": "2017-01-06", "close": 41.45, "volume": 5571605.0}, {"date": "2017-01-09", "close": 41.4, "volume": 3935362.0}, {"date": "2017-01-10", "close": 41.08, "volume": 4166069.0}, {"date": "2017-01-11", "close": 41.28, "volume": 4424028.0}, {"date": "2017-01-12", "close": 41.56, "volume": 3810229.0}, {"date": "2017-01-13", "close": 41.6, "volume": 3917699.0}, {"date": "2017-01-17", "close": 41.27, "volume": 5917481.0}, {"date": "2017-01-18", "close": 41.35, "volume": 4705133.0}, {"date": "2017-01-19", "close": 41.27, "volume": 4717762.0}, {"date": "2017-01-20", "close": 41.69, "volume": 6857755.0}, {"date": "2017-01-23", "close": 41.62, "volume": 8486768.0}, {"date": "2017-01-24", "close": 41.96, "volume": 6106776.0}, {"date": "2017-01-25", "close": 41.71, "volume": 8846296.0}, {"date": "2017-01-26", "close": 41.5, "volume": 11772720.0}, {"date": "2017-01-27", "close": 40.27, "volume": 22747600.0}, {"date": "2017-01-30", "close": 39.86, "volume": 11485260.0}, {"date": "2017-01-31", "close": 39.78, "volume": 9099696.0}, {"date": "2017-02-01", "close": 39.31, "volume": 8860383.0}, {"date": "2017-02-02", "close": 39.58, "volume": 8735975.0}, {"date": "2017-02-03", "close": 39.59, "volume": 7131055.0}, {"date": "2017-02-06", "close": 39.74, "volume": 8204804.0}, {"date": "2017-02-07", "close": 40.02, "volume": 7956169.0}, {"date": "2017-02-08", "close": 40.88, "volume": 7392858.0}, {"date": "2017-02-09", "close": 40.83, "volume": 6466817.0}, {"date": "2017-02-10", "close": 40.58, "volume": 6247831.0}, {"date": "2017-02-13", "close": 41.17, "volume": 6260488.0}, {"date": "2017-02-14", "close": 41.62, "volume": 6481833.0}, {"date": "2017-02-15", "close": 41.87, "volume": 7115068.0}, {"date": "2017-02-16", "close": 42.15, "volume": 5728859.0}, {"date": "2017-02-17", "close": 41.96, "volume": 5106049.0}, {"date": "2017-02-21", "close": 42.43, "volume": 5873771.0}, {"date": "2017-02-22", "close": 42.42, "volume": 4316764.0}, {"date": "2017-02-23", "close": 42.53, "volume": 5456296.0}, {"date": "2017-02-24", "close": 43.07, "volume": 6769526.0}, {"date": "2017-02-27", "close": 42.64, "volume": 5026489.0}, {"date": "2017-02-28", "close": 42.0, "volume": 6953820.0}, {"date": "2017-03-01", "close": 42.43, "volume": 6003748.0}, {"date": "2017-03-02", "close": 42.77, "volume": 4572587.0}, {"date": "2017-03-03", "close": 43.03, "volume": 4214431.0}, {"date": "2017-03-06", "close": 42.87, "volume": 6032332.0}, {"date": "2017-03-07", "close": 42.89, "volume": 4404707.0}, {"date": "2017-03-08", "close": 42.79, "volume": 4573828.0}, {"date": "2017-03-09", "close": 42.92, "volume": 3484473.0}, {"date": "2017-03-10", "close": 42.99, "volume": 4634798.0}, {"date": "2017-03-13", "close": 42.59, "volume": 5527264.0}, {"date": "2017-03-14", "close": 42.1, "volume": 5887959.0}, {"date": "2017-03-15", "close": 42.39, "volume": 4291076.0}, {"date": "2017-03-16", "close": 42.4, "volume": 3998562.0}, {"date": "2017-03-17", "close": 43.08, "volume": 12309470.0}, {"date": "2017-03-20", "close": 43.16, "volume": 6634422.0}, {"date": "2017-03-21", "close": 42.64, "volume": 7816143.0}, {"date": "2017-03-22", "close": 43.19, "volume": 6492210.0}, {"date": "2017-03-23", "close": 43.14, "volume": 7164058.0}, {"date": "2017-03-24", "close": 43.13, "volume": 5739520.0}, {"date": "2017-03-27", "close": 43.08, "volume": 3841606.0}, {"date": "2017-03-28", "close": 43.15, "volume": 4396534.0}, {"date": "2017-03-29", "close": 43.24, "volume": 3950831.0}, {"date": "2017-03-30", "close": 43.54, "volume": 5680284.0}, {"date": "2017-03-31", "close": 43.02, "volume": 5177915.0}, {"date": "2017-04-03", "close": 42.63, "volume": 7772884.0}, {"date": "2017-04-04", "close": 42.72, "volume": 4612206.0}, {"date": "2017-04-05", "close": 42.89, "volume": 5291283.0}, {"date": "2017-04-06", "close": 42.9, "volume": 5395420.0}, {"date": "2017-04-07", "close": 43.04, "volume": 4861189.0}, {"date": "2017-04-10", "close": 43.05, "volume": 4579501.0}, {"date": "2017-04-11", "close": 42.69, "volume": 4856232.0}, {"date": "2017-04-12", "close": 42.49, "volume": 5799899.0}, {"date": "2017-04-13", "close": 42.55, "volume": 3624009.0}, {"date": "2017-04-17", "close": 43.1, "volume": 3138458.0}, {"date": "2017-04-18", "close": 43.09, "volume": 3702945.0}, {"date": "2017-04-19", "close": 43.3, "volume": 4913653.0}, {"date": "2017-04-20", "close": 43.69, "volume": 4811153.0}, {"date": "2017-04-21", "close": 43.81, "volume": 5603194.0}, {"date": "2017-04-24", "close": 44.27, "volume": 4642797.0}, {"date": "2017-04-25", "close": 44.71, "volume": 7819478.0}, {"date": "2017-04-26", "close": 44.41, "volume": 9752663.0}, {"date": "2017-04-27", "close": 47.15, "volume": 34403070.0}, {"date": "2017-04-28", "close": 47.72, "volume": 11642150.0}, {"date": "2017-05-01", "close": 47.54, "volume": 14533070.0}, {"date": "2017-05-02", "close": 49.05, "volume": 16777890.0}, {"date": "2017-05-03", "close": 49.02, "volume": 11611450.0}, {"date": "2017-05-04", "close": 48.91, "volume": 7148797.0}, {"date": "2017-05-05", "close": 49.3, "volume": 4875397.0}, {"date": "2017-05-08", "close": 49.17, "volume": 6638956.0}, {"date": "2017-05-09", "close": 49.22, "volume": 4774761.0}, {"date": "2017-05-10", "close": 49.79, "volume": 6502018.0}, {"date": "2017-05-11", "close": 49.7, "volume": 5547676.0}, {"date": "2017-05-12", "close": 49.37, "volume": 4933241.0}, {"date": "2017-05-15", "close": 49.77, "volume": 4674544.0}, {"date": "2017-05-16", "close": 50.34, "volume": 5346556.0}, {"date": "2017-05-17", "close": 49.05, "volume": 6591631.0}, {"date": "2017-05-18", "close": 49.11, "volume": 9931906.0}, {"date": "2017-05-19", "close": 49.39, "volume": 7813476.0}, {"date": "2017-05-22", "close": 49.77, "volume": 13143490.0}, {"date": "2017-05-23", "close": 50.13, "volume": 7134052.0}, {"date": "2017-05-24", "close": 51.05, "volume": 6300051.0}, {"date": "2017-05-25", "close": 50.93, "volume": 4950498.0}, {"date": "2017-05-26", "close": 51.19, "volume": 4774508.0}, {"date": "2017-05-30", "close": 51.06, "volume": 5550220.0}, {"date": "2017-05-31", "close": 52.21, "volume": 11048440.0}, {"date": "2017-06-01", "close": 53.16, "volume": 13897740.0}, {"date": "2017-06-02", "close": 53.52, "volume": 9120700.0}, {"date": "2017-06-05", "close": 53.8, "volume": 9655700.0}, {"date": "2017-06-06", "close": 53.4, "volume": 6306423.0}, {"date": "2017-06-07", "close": 53.85, "volume": 6368525.0}, {"date": "2017-06-08", "close": 54.39, "volume": 6349226.0}, {"date": "2017-06-09", "close": 53.4, "volume": 11173930.0}, {"date": "2017-06-12", "close": 52.16, "volume": 15762890.0}, {"date": "2017-06-13", "close": 52.06, "volume": 10411390.0}, {"date": "2017-06-14", "close": 51.9, "volume": 7126499.0}, {"date": "2017-06-15", "close": 52.29, "volume": 9976940.0}, {"date": "2017-06-16", "close": 51.84, "volume": 10931060.0}, {"date": "2017-06-19", "close": 52.93, "volume": 5592497.0}, {"date": "2017-06-20", "close": 52.52, "volume": 4572110.0}, {"date": "2017-06-21", "close": 53.54, "volume": 8004986.0}, {"date": "2017-06-22", "close": 53.87, "volume": 9673015.0}, {"date": "2017-06-23", "close": 54.33, "volume": 6256555.0}, {"date": "2017-06-26", "close": 53.74, "volume": 4890328.0}, {"date": "2017-06-27", "close": 52.73, "volume": 7706591.0}, {"date": "2017-06-28", "close": 54.39, "volume": 7926830.0}, {"date": "2017-06-29", "close": 53.42, "volume": 11615730.0}, {"date": "2017-06-30", "close": 53.67, "volume": 8227457.0}, {"date": "2017-07-03", "close": 52.87, "volume": 4831590.0}, {"date": "2017-07-05", "close": 54.61, "volume": 9799645.0}, {"date": "2017-07-06", "close": 53.47, "volume": 7447844.0}, {"date": "2017-07-07", "close": 53.97, "volume": 4807807.0}, {"date": "2017-07-10", "close": 54.94, "volume": 10462700.0}, {"date": "2017-07-11", "close": 54.76, "volume": 9010944.0}, {"date": "2017-07-12", "close": 56.55, "volume": 17475220.0}, {"date": "2017-07-13", "close": 57.9, "volume": 14790150.0}, {"date": "2017-07-14", "close": 57.16, "volume": 11771870.0}, {"date": "2017-07-17", "close": 57.58, "volume": 5798551.0}, {"date": "2017-07-18", "close": 58.96, "volume": 9464316.0}, {"date": "2017-07-19", "close": 58.35, "volume": 9689371.0}, {"date": "2017-07-20", "close": 59.09, "volume": 7996031.0}, {"date": "2017-07-21", "close": 58.67, "volume": 7544718.0}, {"date": "2017-07-24", "close": 58.58, "volume": 6423566.0}, {"date": "2017-07-25", "close": 58.26, "volume": 8506112.0}, {"date": "2017-07-26", "close": 58.79, "volume": 13521650.0}, {"date": "2017-07-27", "close": 60.15, "volume": 22703310.0}, {"date": "2017-07-28", "close": 59.2, "volume": 10768700.0}, {"date": "2017-07-31", "close": 58.55, "volume": 7370605.0}, {"date": "2017-08-01", "close": 59.34, "volume": 9047028.0}, {"date": "2017-08-02", "close": 59.12, "volume": 6516413.0}, {"date": "2017-08-03", "close": 58.42, "volume": 6258116.0}, {"date": "2017-08-04", "close": 58.86, "volume": 6174314.0}, {"date": "2017-08-07", "close": 59.62, "volume": 5888212.0}, {"date": "2017-08-08", "close": 59.48, "volume": 5999748.0}, {"date": "2017-08-09", "close": 59.67, "volume": 6023787.0}, {"date": "2017-08-10", "close": 58.02, "volume": 9561810.0}, {"date": "2017-08-11", "close": 58.04, "volume": 6962021.0}, {"date": "2017-08-14", "close": 59.06, "volume": 7550651.0}, {"date": "2017-08-15", "close": 59.69, "volume": 6483094.0}, {"date": "2017-08-16", "close": 60.29, "volume": 5742273.0}, {"date": "2017-08-17", "close": 59.29, "volume": 6656173.0}, {"date": "2017-08-18", "close": 59.44, "volume": 4653061.0}, {"date": "2017-08-21", "close": 59.4, "volume": 4239934.0}, {"date": "2017-08-22", "close": 60.84, "volume": 5826420.0}, {"date": "2017-08-23", "close": 60.05, "volume": 4536773.0}, {"date": "2017-08-24", "close": 60.0, "volume": 4041012.0}, {"date": "2017-08-25", "close": 59.97, "volume": 4087113.0}, {"date": "2017-08-28", "close": 60.53, "volume": 4654614.0}, {"date": "2017-08-29", "close": 61.01, "volume": 4352962.0}, {"date": "2017-08-30", "close": 61.77, "volume": 5652223.0}, {"date": "2017-08-31", "close": 61.68, "volume": 6136948.0}, {"date": "2017-09-01", "close": 61.46, "volume": 3422860.0}, {"date": "2017-09-05", "close": 61.27, "volume": 5709624.0}, {"date": "2017-09-06", "close": 61.24, "volume": 5276710.0}, {"date": "2017-09-07", "close": 62.0, "volume": 4997143.0}, {"date": "2017-09-08", "close": 61.13, "volume": 4920712.0}, {"date": "2017-09-11", "close": 62.64, "volume": 8266011.0}, {"date": "2017-09-12", "close": 62.56, "volume": 6263515.0}, {"date": "2017-09-13", "close": 62.04, "volume": 6370784.0}, {"date": "2017-09-14", "close": 62.24, "volume": 5695725.0}, {"date": "2017-09-15", "close": 62.5, "volume": 9918637.0}, {"date": "2017-09-18", "close": 62.92, "volume": 7628555.0}, {"date": "2017-09-19", "close": 63.83, "volume": 7723216.0}, {"date": "2017-09-20", "close": 64.74, "volume": 11825160.0}, {"date": "2017-09-21", "close": 64.63, "volume": 6587139.0}, {"date": "2017-09-22", "close": 65.08, "volume": 6626663.0}, {"date": "2017-09-25", "close": 63.5, "volume": 13153430.0}, {"date": "2017-09-26", "close": 62.94, "volume": 8427908.0}, {"date": "2017-09-27", "close": 63.33, "volume": 7321777.0}, {"date": "2017-09-28", "close": 63.93, "volume": 4045163.0}, {"date": "2017-09-29", "close": 64.03, "volume": 6876884.0}, {"date": "2017-10-02", "close": 64.18, "volume": 5162238.0}, {"date": "2017-10-03", "close": 64.22, "volume": 5624773.0}, {"date": "2017-10-04", "close": 64.01, "volume": 4436649.0}, {"date": "2017-10-05", "close": 65.82, "volume": 7442797.0}, {"date": "2017-10-06", "close": 66.05, "volume": 6122086.0}, {"date": "2017-10-09", "close": 66.23, "volume": 5513746.0}, {"date": "2017-10-10", "close": 66.04, "volume": 5831567.0}, {"date": "2017-10-11", "close": 67.78, "volume": 11993060.0}, {"date": "2017-10-12", "close": 68.86, "volume": 8724980.0}, {"date": "2017-10-13", "close": 68.66, "volume": 8622444.0}, {"date": "2017-10-16", "close": 67.31, "volume": 9548736.0}, {"date": "2017-10-17", "close": 66.67, "volume": 10698790.0}, {"date": "2017-10-18", "close": 67.26, "volume": 8021425.0}, {"date": "2017-10-19", "close": 67.25, "volume": 13941870.0}, {"date": "2017-10-20", "close": 70.97, "volume": 34225240.0}, {"date": "2017-10-23", "close": 69.8, "volume": 12201120.0}, {"date": "2017-10-24", "close": 70.21, "volume": 12255620.0}, {"date": "2017-10-25", "close": 71.02, "volume": 12752720.0}, {"date": "2017-10-26", "close": 71.34, "volume": 8003164.0}, {"date": "2017-10-27", "close": 71.06, "volume": 9255055.0}, {"date": "2017-10-30", "close": 71.15, "volume": 7128815.0}, {"date": "2017-10-31", "close": 72.56, "volume": 7597631.0}, {"date": "2017-11-01", "close": 72.38, "volume": 6644497.0}, {"date": "2017-11-02", "close": 72.25, "volume": 4532594.0}, {"date": "2017-11-03", "close": 73.39, "volume": 6782888.0}, {"date": "2017-11-06", "close": 74.74, "volume": 10120480.0}, {"date": "2017-11-07", "close": 74.41, "volume": 7019369.0}, {"date": "2017-11-08", "close": 74.77, "volume": 7530424.0}, {"date": "2017-11-09", "close": 74.1, "volume": 8864340.0}, {"date": "2017-11-10", "close": 73.99, "volume": 5713748.0}, {"date": "2017-11-13", "close": 74.03, "volume": 6179741.0}, {"date": "2017-11-14", "close": 74.49, "volume": 6277159.0}, {"date": "2017-11-15", "close": 73.43, "volume": 6217303.0}, {"date": "2017-11-16", "close": 77.7, "volume": 12484090.0}, {"date": "2017-11-17", "close": 76.38, "volume": 11861140.0}, {"date": "2017-11-20", "close": 76.01, "volume": 6818188.0}, {"date": "2017-11-21", "close": 77.77, "volume": 10338880.0}, {"date": "2017-11-22", "close": 77.57, "volume": 8071502.0}, {"date": "2017-11-24", "close": 78.57, "volume": 4306578.0}, {"date": "2017-11-27", "close": 77.84, "volume": 6775231.0}, {"date": "2017-11-28", "close": 77.79, "volume": 8735767.0}, {"date": "2017-11-29", "close": 73.25, "volume": 25165750.0}, {"date": "2017-11-30", "close": 75.73, "volume": 15934330.0}, {"date": "2017-12-01", "close": 75.3, "volume": 13374560.0}, {"date": "2017-12-04", "close": 70.97, "volume": 26273330.0}, {"date": "2017-12-05", "close": 71.2, "volume": 16631080.0}, {"date": "2017-12-06", "close": 73.14, "volume": 9279409.0}, {"date": "2017-12-07", "close": 73.69, "volume": 7931712.0}, {"date": "2017-12-08", "close": 72.91, "volume": 8166030.0}, {"date": "2017-12-11", "close": 73.29, "volume": 6024046.0}, {"date": "2017-12-12", "close": 73.62, "volume": 6438776.0}, {"date": "2017-12-13", "close": 74.09, "volume": 7173699.0}, {"date": "2017-12-14", "close": 74.26, "volume": 7495211.0}, {"date": "2017-12-15", "close": 75.65, "volume": 11958390.0}, {"date": "2017-12-18", "close": 75.32, "volume": 8350698.0}, {"date": "2017-12-19", "close": 74.5, "volume": 7661411.0}, {"date": "2017-12-20", "close": 74.0, "volume": 5996327.0}, {"date": "2017-12-21", "close": 74.02, "volume": 4593501.0}, {"date": "2017-12-22", "close": 73.89, "volume": 3894188.0}, {"date": "2017-12-26", "close": 74.27, "volume": 4918996.0}, {"date": "2017-12-27", "close": 74.59, "volume": 4455252.0}, {"date": "2017-12-28", "close": 74.17, "volume": 3381367.0}, {"date": "2017-12-29", "close": 73.62, "volume": 4490062.0}, {"date": "2018-01-02", "close": 73.84, "volume": 7287899.0}, {"date": "2018-01-03", "close": 76.75, "volume": 9927764.0}, {"date": "2018-01-04", "close": 76.73, "volume": 8643988.0}, {"date": "2018-01-05", "close": 78.7, "volume": 11819700.0}, {"date": "2018-01-08", "close": 79.05, "volume": 7805659.0}, {"date": "2018-01-09", "close": 79.19, "volume": 9613944.0}, {"date": "2018-01-10", "close": 79.37, "volume": 6247692.0}, {"date": "2018-01-11", "close": 79.75, "volume": 5527061.0}, {"date": "2018-01-12", "close": 80.54, "volume": 6865274.0}, {"date": "2018-01-16", "close": 80.42, "volume": 9156951.0}, {"date": "2018-01-17", "close": 82.47, "volume": 7088245.0}, {"date": "2018-01-18", "close": 82.94, "volume": 7328118.0}, {"date": "2018-01-19", "close": 83.84, "volume": 8751388.0}, {"date": "2018-01-22", "close": 83.98, "volume": 7528227.0}, {"date": "2018-01-23", "close": 84.21, "volume": 9497008.0}, {"date": "2018-01-24", "close": 83.71, "volume": 8720693.0}, {"date": "2018-01-25", "close": 84.34, "volume": 7258137.0}, {"date": "2018-01-26", "close": 85.45, "volume": 7815659.0}, {"date": "2018-01-29", "close": 84.31, "volume": 7943091.0}, {"date": "2018-01-30", "close": 83.78, "volume": 7827725.0}, {"date": "2018-01-31", "close": 85.32, "volume": 13015090.0}, {"date": "2018-02-01", "close": 78.4, "volume": 44233620.0}, {"date": "2018-02-02", "close": 76.57, "volume": 21958050.0}, {"date": "2018-02-05", "close": 74.705, "volume": 18709640.0}, {"date": "2018-02-06", "close": 75.68, "volume": 19418600.0}, {"date": "2018-02-07", "close": 75.59, "volume": 11655120.0}, {"date": "2018-02-08", "close": 72.32, "volume": 13645690.0}, {"date": "2018-02-09", "close": 74.75, "volume": 14328150.0}, {"date": "2018-02-12", "close": 75.28, "volume": 10409730.0}, {"date": "2018-02-13", "close": 74.97, "volume": 7731428.0}, {"date": "2018-02-14", "close": 77.27, "volume": 8924673.0}, {"date": "2018-02-15", "close": 78.295, "volume": 9116826.0}, {"date": "2018-02-16", "close": 78.37, "volume": 9749461.0}, {"date": "2018-02-20", "close": 77.06, "volume": 6840508.0}, {"date": "2018-02-21", "close": 76.51, "volume": 8254933.0}, {"date": "2018-02-22", "close": 77.7, "volume": 6623185.0}, {"date": "2018-02-23", "close": 79.69, "volume": 7517698.0}, {"date": "2018-02-26", "close": 79.35, "volume": 7129255.0}, {"date": "2018-02-27", "close": 79.46, "volume": 8842263.0}, {"date": "2018-02-28", "close": 79.41, "volume": 10795680.0}, {"date": "2018-03-01", "close": 78.64, "volume": 8411814.0}, {"date": "2018-03-02", "close": 78.87, "volume": 9419920.0}, {"date": "2018-03-05", "close": 79.07, "volume": 6632942.0}, {"date": "2018-03-06", "close": 79.23, "volume": 7272155.0}, {"date": "2018-03-07", "close": 79.52, "volume": 5545376.0}, {"date": "2018-03-08", "close": 79.87, "volume": 7017662.0}, {"date": "2018-03-09", "close": 80.71, "volume": 6958563.0}, {"date": "2018-03-12", "close": 80.6, "volume": 6601731.0}, {"date": "2018-03-13", "close": 80.2, "volume": 6342593.0}, {"date": "2018-03-14", "close": 83.31, "volume": 14247600.0}, {"date": "2018-03-15", "close": 82.57, "volume": 9111309.0}, {"date": "2018-03-16", "close": 82.16, "volume": 7858818.0}, {"date": "2018-03-19", "close": 80.3, "volume": 8877753.0}, {"date": "2018-03-20", "close": 80.86, "volume": 7387165.0}, {"date": "2018-03-21", "close": 81.04, "volume": 6728789.0}, {"date": "2018-03-22", "close": 78.56, "volume": 9361480.0}, {"date": "2018-03-23", "close": 76.44, "volume": 9545097.0}, {"date": "2018-03-26", "close": 78.95, "volume": 8682144.0}, {"date": "2018-03-27", "close": 76.31, "volume": 7973887.0}, {"date": "2018-03-28", "close": 75.06, "volume": 14369210.0}, {"date": "2018-03-29", "close": 75.87, "volume": 11054180.0}, {"date": "2018-04-02", "close": 75.0, "volume": 11292770.0}, {"date": "2018-04-03", "close": 74.56, "volume": 8876075.0}, {"date": "2018-04-04", "close": 74.78, "volume": 8230589.0}, {"date": "2018-04-05", "close": 76.95, "volume": 9558564.0}, {"date": "2018-04-06", "close": 73.86, "volume": 8172278.0}, {"date": "2018-04-09", "close": 75.19, "volume": 7170030.0}, {"date": "2018-04-10", "close": 76.79, "volume": 5882616.0}, {"date": "2018-04-11", "close": 76.5, "volume": 4505285.0}, {"date": "2018-04-12", "close": 77.46, "volume": 4998374.0}, {"date": "2018-04-13", "close": 77.27, "volume": 5736888.0}, {"date": "2018-04-16", "close": 77.8, "volume": 5095267.0}, {"date": "2018-04-17", "close": 80.03, "volume": 6652128.0}, {"date": "2018-04-18", "close": 80.34, "volume": 5915237.0}, {"date": "2018-04-19", "close": 79.68, "volume": 6933278.0}, {"date": "2018-04-20", "close": 78.73, "volume": 6220640.0}, {"date": "2018-04-23", "close": 78.21, "volume": 3950976.0}, {"date": "2018-04-24", "close": 75.28, "volume": 9175412.0}, {"date": "2018-04-25", "close": 74.0, "volume": 10784770.0}, {"date": "2018-04-26", "close": 76.03, "volume": 13606730.0}, {"date": "2018-04-27", "close": 74.13, "volume": 9789396.0}, {"date": "2018-04-30", "close": 74.61, "volume": 9419806.0}, {"date": "2018-05-01", "close": 74.81, "volume": 5649818.0}, {"date": "2018-05-02", "close": 71.73, "volume": 17703330.0}, {"date": "2018-05-03", "close": 73.45, "volume": 17182800.0}, {"date": "2018-05-04", "close": 73.99, "volume": 7470329.0}, {"date": "2018-05-07", "close": 74.67, "volume": 7393165.0}, {"date": "2018-05-08", "close": 75.72, "volume": 6181892.0}, {"date": "2018-05-09", "close": 77.01, "volume": 6210000.0}, {"date": "2018-05-10", "close": 79.19, "volume": 11531160.0}, {"date": "2018-05-11", "close": 79.2, "volume": 9868785.0}, {"date": "2018-05-14", "close": 78.81, "volume": 5820854.0}, {"date": "2018-05-15", "close": 77.79, "volume": 6168614.0}, {"date": "2018-05-16", "close": 77.82, "volume": 5286747.0}, {"date": "2018-05-17", "close": 79.19, "volume": 8295669.0}, {"date": "2018-05-18", "close": 80.79, "volume": 13803540.0}, {"date": "2018-05-21", "close": 81.25, "volume": 7871816.0}, {"date": "2018-05-22", "close": 80.62, "volume": 5187905.0}, {"date": "2018-05-23", "close": 81.08, "volume": 5058792.0}, {"date": "2018-05-24", "close": 81.55, "volume": 11588950.0}, {"date": "2018-05-25", "close": 80.96, "volume": 9464612.0}, {"date": "2018-05-29", "close": 80.73, "volume": 6901669.0}, {"date": "2018-05-30", "close": 81.6, "volume": 5477188.0}, {"date": "2018-05-31", "close": 82.07, "volume": 8249415.0}, {"date": "2018-06-01", "close": 83.25, "volume": 7087413.0}, {"date": "2018-06-04", "close": 84.57, "volume": 7390866.0}, {"date": "2018-06-05", "close": 85.05, "volume": 8926284.0}, {"date": "2018-06-06", "close": 85.21, "volume": 7866687.0}, {"date": "2018-06-07", "close": 83.27, "volume": 7837047.0}, {"date": "2018-06-08", "close": 84.34, "volume": 6919649.0}, {"date": "2018-06-11", "close": 83.89, "volume": 4833147.0}, {"date": "2018-06-12", "close": 85.02, "volume": 8894241.0}, {"date": "2018-06-13", "close": 85.27, "volume": 7100812.0}, {"date": "2018-06-14", "close": 85.61, "volume": 6639038.0}, {"date": "2018-06-15", "close": 85.31, "volume": 8710346.0}, {"date": "2018-06-18", "close": 85.85, "volume": 5174587.0}, {"date": "2018-06-19", "close": 84.52, "volume": 6205000.0}, {"date": "2018-06-20", "close": 85.95, "volume": 9171046.0}, {"date": "2018-06-21", "close": 85.97, "volume": 8089642.0}, {"date": "2018-06-22", "close": 85.12, "volume": 7498791.0}, {"date": "2018-06-25", "close": 82.19, "volume": 10772720.0}, {"date": "2018-06-26", "close": 82.32, "volume": 6573669.0}, {"date": "2018-06-27", "close": 80.67, "volume": 8971870.0}, {"date": "2018-06-28", "close": 82.48, "volume": 7373938.0}, {"date": "2018-06-29", "close": 83.27, "volume": 6804145.0}, {"date": "2018-07-02", "close": 83.89, "volume": 4925773.0}, {"date": "2018-07-03", "close": 83.27, "volume": 3644133.0}, {"date": "2018-07-05", "close": 84.59, "volume": 5253631.0}, {"date": "2018-07-06", "close": 85.94, "volume": 5088042.0}, {"date": "2018-07-09", "close": 86.23, "volume": 5650804.0}, {"date": "2018-07-10", "close": 86.17, "volume": 3709038.0}, {"date": "2018-07-11", "close": 86.25, "volume": 4143112.0}, {"date": "2018-07-12", "close": 89.13, "volume": 6909804.0}, {"date": "2018-07-13", "close": 87.99, "volume": 6106359.0}, {"date": "2018-07-16", "close": 87.77, "volume": 4451243.0}, {"date": "2018-07-17", "close": 88.58, "volume": 5046319.0}, {"date": "2018-07-18", "close": 88.22, "volume": 4795783.0}, {"date": "2018-07-19", "close": 87.38, "volume": 5502401.0}, {"date": "2018-07-20", "close": 87.47, "volume": 7536323.0}, {"date": "2018-07-23", "close": 89.24, "volume": 11725250.0}, {"date": "2018-07-24", "close": 91.41, "volume": 13327360.0}, {"date": "2018-07-25", "close": 91.37, "volume": 11832440.0}, {"date": "2018-07-26", "close": 89.14, "volume": 14441970.0}, {"date": "2018-07-27", "close": 85.46, "volume": 14267320.0}, {"date": "2018-07-30", "close": 82.39, "volume": 13426180.0}, {"date": "2018-07-31", "close": 82.14, "volume": 13353360.0}, {"date": "2018-08-01", "close": 83.46, "volume": 11142080.0}, {"date": "2018-08-02", "close": 85.53, "volume": 8259563.0}, {"date": "2018-08-03", "close": 85.19, "volume": 6215740.0}, {"date": "2018-08-06", "close": 85.77, "volume": 5702347.0}, {"date": "2018-08-07", "close": 86.3, "volume": 4881690.0}, {"date": "2018-08-08", "close": 86.74, "volume": 3888620.0}, {"date": "2018-08-09", "close": 87.17, "volume": 5463552.0}, {"date": "2018-08-10", "close": 87.01, "volume": 5748183.0}, {"date": "2018-08-13", "close": 87.01, "volume": 5977839.0}, {"date": "2018-08-14", "close": 87.73, "volume": 5752171.0}, {"date": "2018-08-15", "close": 85.19, "volume": 8738469.0}, {"date": "2018-08-16", "close": 85.32, "volume": 5927505.0}, {"date": "2018-08-17", "close": 85.45, "volume": 6186556.0}, {"date": "2018-08-20", "close": 85.75, "volume": 3944507.0}, {"date": "2018-08-21", "close": 86.22, "volume": 5222332.0}, {"date": "2018-08-22", "close": 86.95, "volume": 4261588.0}, {"date": "2018-08-23", "close": 87.38, "volume": 4144534.0}, {"date": "2018-08-24", "close": 90.1, "volume": 7393588.0}, {"date": "2018-08-27", "close": 89.97, "volume": 5463330.0}, {"date": "2018-08-28", "close": 90.61, "volume": 4616689.0}, {"date": "2018-08-29", "close": 92.62, "volume": 7832724.0}, {"date": "2018-08-30", "close": 92.09, "volume": 7081662.0}, {"date": "2018-08-31", "close": 92.33, "volume": 4865101.0}, {"date": "2018-09-04", "close": 93.07, "volume": 6452971.0}, {"date": "2018-09-05", "close": 89.05, "volume": 10165090.0}, {"date": "2018-09-06", "close": 89.0, "volume": 6840267.0}, {"date": "2018-09-07", "close": 88.82, "volume": 5633200.0}, {"date": "2018-09-10", "close": 89.8, "volume": 5315107.0}, {"date": "2018-09-11", "close": 91.43, "volume": 7320578.0}, {"date": "2018-09-12", "close": 92.4, "volume": 7187856.0}, {"date": "2018-09-13", "close": 92.19, "volume": 8052838.0}, {"date": "2018-09-14", "close": 90.78, "volume": 9196091.0}, {"date": "2018-09-17", "close": 88.68, "volume": 9271750.0}, {"date": "2018-09-18", "close": 89.72, "volume": 5708757.0}, {"date": "2018-09-19", "close": 89.31, "volume": 5410927.0}, {"date": "2018-09-20", "close": 90.6, "volume": 6560793.0}, {"date": "2018-09-21", "close": 90.62, "volume": 25250500.0}, {"date": "2018-09-24", "close": 89.62, "volume": 8094063.0}, {"date": "2018-09-25", "close": 90.04, "volume": 5162053.0}, {"date": "2018-09-26", "close": 89.85, "volume": 5841329.0}, {"date": "2018-09-27", "close": 88.99, "volume": 6984949.0}, {"date": "2018-09-28", "close": 87.84, "volume": 7916097.0}, {"date": "2018-10-01", "close": 87.55, "volume": 9124656.0}, {"date": "2018-10-02", "close": 86.68, "volume": 6486892.0}, {"date": "2018-10-03", "close": 87.15, "volume": 6623247.0}, {"date": "2018-10-04", "close": 84.34, "volume": 9077383.0}, {"date": "2018-10-05", "close": 83.18, "volume": 10734370.0}, {"date": "2018-10-08", "close": 80.55, "volume": 16858570.0}, {"date": "2018-10-09", "close": 80.03, "volume": 9331273.0}, {"date": "2018-10-10", "close": 75.45, "volume": 16876740.0}, {"date": "2018-10-11", "close": 75.9, "volume": 20973840.0}, {"date": "2018-10-12", "close": 79.03, "volume": 13965220.0}, {"date": "2018-10-15", "close": 77.23, "volume": 8430632.0}, {"date": "2018-10-16", "close": 80.61, "volume": 10044470.0}, {"date": "2018-10-17", "close": 80.09, "volume": 10007040.0}, {"date": "2018-10-18", "close": 77.48, "volume": 19153230.0}, {"date": "2018-10-19", "close": 84.78, "volume": 34136940.0}, {"date": "2018-10-22", "close": 85.43, "volume": 11168960.0}, {"date": "2018-10-23", "close": 87.57, "volume": 14705170.0}, {"date": "2018-10-24", "close": 83.09, "volume": 14721640.0}, {"date": "2018-10-25", "close": 85.96, "volume": 9047640.0}, {"date": "2018-10-26", "close": 83.37, "volume": 13964000.0}, {"date": "2018-10-29", "close": 81.15, "volume": 12773250.0}, {"date": "2018-10-30", "close": 80.9, "volume": 12909200.0}, {"date": "2018-10-31", "close": 84.19, "volume": 11127410.0}, {"date": "2018-11-01", "close": 85.04, "volume": 5918517.0}, {"date": "2018-11-02", "close": 83.51, "volume": 6963557.0}, {"date": "2018-11-05", "close": 84.05, "volume": 4556449.0}, {"date": "2018-11-06", "close": 84.69, "volume": 4612597.0}, {"date": "2018-11-07", "close": 88.23, "volume": 8668745.0}, {"date": "2018-11-08", "close": 89.04, "volume": 7538931.0}, {"date": "2018-11-09", "close": 86.76, "volume": 9104392.0}, {"date": "2018-11-12", "close": 83.78, "volume": 6216867.0}, {"date": "2018-11-13", "close": 83.78, "volume": 4691340.0}, {"date": "2018-11-14", "close": 84.05, "volume": 6674652.0}, {"date": "2018-11-15", "close": 86.74, "volume": 9871458.0}, {"date": "2018-11-16", "close": 85.06, "volume": 7509491.0}, {"date": "2018-11-19", "close": 80.13, "volume": 11366300.0}, {"date": "2018-11-20", "close": 77.76, "volume": 14101800.0}, {"date": "2018-11-21", "close": 79.12, "volume": 8484901.0}, {"date": "2018-11-23", "close": 77.95, "volume": 3066853.0}, {"date": "2018-11-26", "close": 80.86, "volume": 9108401.0}, {"date": "2018-11-27", "close": 81.97, "volume": 5331039.0}, {"date": "2018-11-28", "close": 85.98, "volume": 9239686.0}, {"date": "2018-11-29", "close": 84.26, "volume": 6426639.0}, {"date": "2018-11-30", "close": 85.81, "volume": 11265370.0}, {"date": "2018-12-03", "close": 87.98, "volume": 10748680.0}, {"date": "2018-12-04", "close": 84.19, "volume": 8153427.0}, {"date": "2018-12-06", "close": 85.82, "volume": 10131680.0}, {"date": "2018-12-07", "close": 82.77, "volume": 7882044.0}, {"date": "2018-12-10", "close": 84.93, "volume": 9299871.0}, {"date": "2018-12-11", "close": 85.51, "volume": 8074334.0}, {"date": "2018-12-12", "close": 86.5, "volume": 10305710.0}, {"date": "2018-12-13", "close": 87.56, "volume": 8147021.0}, {"date": "2018-12-14", "close": 85.92, "volume": 6525496.0}, {"date": "2018-12-17", "close": 84.1, "volume": 8259127.0}, {"date": "2018-12-18", "close": 85.51, "volume": 8995587.0}, {"date": "2018-12-19", "close": 84.03, "volume": 11153480.0}, {"date": "2018-12-20", "close": 82.44, "volume": 12433090.0}, {"date": "2018-12-21", "close": 78.14, "volume": 17060140.0}, {"date": "2018-12-24", "close": 77.06, "volume": 6800483.0}, {"date": "2018-12-26", "close": 82.8, "volume": 10909130.0}, {"date": "2018-12-27", "close": 84.31, "volume": 7843088.0}, {"date": "2018-12-28", "close": 83.26, "volume": 6847540.0}, {"date": "2018-12-31", "close": 84.09, "volume": 7247348.0}, {"date": "2019-01-02", "close": 85.75, "volume": 9772514.0}, {"date": "2019-01-03", "close": 82.09, "volume": 9560518.0}, {"date": "2019-01-04", "close": 86.27, "volume": 9026505.0}, {"date": "2019-01-07", "close": 86.93, "volume": 10858530.0}, {"date": "2019-01-08", "close": 88.7, "volume": 8171074.0}, {"date": "2019-01-09", "close": 89.55, "volume": 9557995.0}, {"date": "2019-01-10", "close": 90.7, "volume": 7302487.0}, {"date": "2019-01-11", "close": 90.65, "volume": 7309020.0}, {"date": "2019-01-14", "close": 90.43, "volume": 5998429.0}, {"date": "2019-01-15", "close": 91.6, "volume": 10368870.0}, {"date": "2019-01-16", "close": 90.55, "volume": 8456861.0}, {"date": "2019-01-17", "close": 90.4, "volume": 10249410.0}, {"date": "2019-01-18", "close": 91.12, "volume": 11907460.0}, {"date": "2019-01-22", "close": 89.94, "volume": 7628665.0}, {"date": "2019-01-23", "close": 90.5, "volume": 5555563.0}, {"date": "2019-01-24", "close": 92.2, "volume": 9616352.0}, {"date": "2019-01-25", "close": 94.28, "volume": 11657920.0}, {"date": "2019-01-28", "close": 92.3, "volume": 7359613.0}, {"date": "2019-01-29", "close": 91.12, "volume": 6390622.0}, {"date": "2019-01-30", "close": 92.42, "volume": 11172470.0}, {"date": "2019-01-31", "close": 88.76, "volume": 23703110.0}, {"date": "2019-02-01", "close": 90.01, "volume": 10513350.0}, {"date": "2019-02-04", "close": 91.66, "volume": 7068584.0}, {"date": "2019-02-05", "close": 92.27, "volume": 5524145.0}, {"date": "2019-02-06", "close": 92.25, "volume": 5938231.0}, {"date": "2019-02-07", "close": 90.85, "volume": 6933296.0}, {"date": "2019-02-08", "close": 91.87, "volume": 6828983.0}, {"date": "2019-02-11", "close": 92.69, "volume": 6389680.0}, {"date": "2019-02-12", "close": 94.38, "volume": 7316617.0}, {"date": "2019-02-13", "close": 94.01, "volume": 8001943.0}, {"date": "2019-02-14", "close": 94.42, "volume": 6561949.0}, {"date": "2019-02-15", "close": 94.91, "volume": 6021971.0}, {"date": "2019-02-19", "close": 95.02, "volume": 8091489.0}, {"date": "2019-02-20", "close": 94.73, "volume": 7843381.0}, {"date": "2019-02-21", "close": 94.96, "volume": 5857774.0}, {"date": "2019-02-22", "close": 95.98, "volume": 4897603.0}, {"date": "2019-02-25", "close": 96.7, "volume": 7236238.0}, {"date": "2019-02-26", "close": 96.59, "volume": 5591509.0}, {"date": "2019-02-27", "close": 97.86, "volume": 5563383.0}, {"date": "2019-02-28", "close": 98.07, "volume": 5982380.0}, {"date": "2019-03-01", "close": 98.8, "volume": 5410186.0}, {"date": "2019-03-04", "close": 96.57, "volume": 7854547.0}, {"date": "2019-03-05", "close": 96.53, "volume": 6299881.0}, {"date": "2019-03-06", "close": 96.46, "volume": 3169691.0}, {"date": "2019-03-07", "close": 96.21, "volume": 6169762.0}, {"date": "2019-03-08", "close": 95.69, "volume": 4577365.0}, {"date": "2019-03-11", "close": 97.45, "volume": 5335368.0}, {"date": "2019-03-12", "close": 97.5, "volume": 5624313.0}, {"date": "2019-03-13", "close": 99.31, "volume": 9353103.0}, {"date": "2019-03-14", "close": 99.03, "volume": 5341877.0}, {"date": "2019-03-15", "close": 100.73, "volume": 10959610.0}, {"date": "2019-03-18", "close": 100.27, "volume": 5555871.0}, {"date": "2019-03-19", "close": 101.54, "volume": 6867244.0}, {"date": "2019-03-20", "close": 102.31, "volume": 6459932.0}, {"date": "2019-03-21", "close": 104.15, "volume": 7213853.0}, {"date": "2019-03-22", "close": 101.27, "volume": 7193181.0}, {"date": "2019-03-25", "close": 101.55, "volume": 5037028.0}, {"date": "2019-03-26", "close": 103.15, "volume": 4497086.0}, {"date": "2019-03-27", "close": 103.07, "volume": 5440007.0}, {"date": "2019-03-28", "close": 103.86, "volume": 4465807.0}, {"date": "2019-03-29", "close": 103.84, "volume": 5622643.0}, {"date": "2019-04-01", "close": 105.55, "volume": 5898878.0}, {"date": "2019-04-02", "close": 105.23, "volume": 4170725.0}, {"date": "2019-04-03", "close": 104.69, "volume": 5441905.0}, {"date": "2019-04-04", "close": 104.46, "volume": 7785923.0}, {"date": "2019-04-05", "close": 105.73, "volume": 8572842.0}, {"date": "2019-04-08", "close": 106.57, "volume": 9261395.0}, {"date": "2019-04-09", "close": 106.93, "volume": 7216306.0}, {"date": "2019-04-10", "close": 107.51, "volume": 6533201.0}, {"date": "2019-04-11", "close": 106.46, "volume": 7670261.0}, {"date": "2019-04-12", "close": 108.48, "volume": 6997307.0}, {"date": "2019-04-15", "close": 108.14, "volume": 4480095.0}, {"date": "2019-04-16", "close": 108.2, "volume": 3764179.0}, {"date": "2019-04-17", "close": 108.81, "volume": 5353702.0}, {"date": "2019-04-18", "close": 107.36, "volume": 10219250.0}, {"date": "2019-04-22", "close": 106.81, "volume": 6407536.0}, {"date": "2019-04-23", "close": 106.9, "volume": 8541056.0}, {"date": "2019-04-24", "close": 107.22, "volume": 9483312.0}, {"date": "2019-04-25", "close": 110.22, "volume": 10805270.0}, {"date": "2019-04-26", "close": 110.56, "volume": 7632454.0}, {"date": "2019-04-29", "close": 112.44, "volume": 6938369.0}, {"date": "2019-04-30", "close": 112.77, "volume": 6486363.0}, {"date": "2019-05-01", "close": 110.94, "volume": 5444708.0}, {"date": "2019-05-02", "close": 109.7, "volume": 5272425.0}, {"date": "2019-05-03", "close": 111.96, "volume": 4660901.0}, {"date": "2019-05-06", "close": 110.85, "volume": 4722565.0}, {"date": "2019-05-07", "close": 108.95, "volume": 6178708.0}, {"date": "2019-05-08", "close": 109.07, "volume": 4118033.0}, {"date": "2019-05-09", "close": 109.73, "volume": 4657418.0}, {"date": "2019-05-10", "close": 110.41, "volume": 3750890.0}, {"date": "2019-05-13", "close": 106.83, "volume": 5657900.0}, {"date": "2019-05-14", "close": 109.09, "volume": 4559662.0}, {"date": "2019-05-15", "close": 111.5, "volume": 5315281.0}, {"date": "2019-05-16", "close": 113.87, "volume": 6031779.0}, {"date": "2019-05-17", "close": 112.8, "volume": 4512583.0}, {"date": "2019-05-20", "close": 112.15, "volume": 3631596.0}, {"date": "2019-05-21", "close": 112.43, "volume": 4001417.0}, {"date": "2019-05-22", "close": 112.47, "volume": 3092002.0}, {"date": "2019-05-23", "close": 109.9, "volume": 7183631.0}, {"date": "2019-05-24", "close": 109.85, "volume": 4832620.0}, {"date": "2019-05-28", "close": 111.74, "volume": 6568269.0}, {"date": "2019-05-29", "close": 110.08, "volume": 8166166.0}, {"date": "2019-05-30", "close": 111.41, "volume": 3871752.0}, {"date": "2019-05-31", "close": 109.75, "volume": 4913455.0}, {"date": "2019-06-03", "close": 105.52, "volume": 11261210.0}, {"date": "2019-06-04", "close": 108.73, "volume": 7280429.0}, {"date": "2019-06-05", "close": 110.77, "volume": 6220170.0}, {"date": "2019-06-06", "close": 111.78, "volume": 4743958.0}, {"date": "2019-06-07", "close": 114.02, "volume": 5916410.0}, {"date": "2019-06-10", "close": 115.62, "volume": 6483553.0}, {"date": "2019-06-11", "close": 114.6, "volume": 5038942.0}, {"date": "2019-06-12", "close": 114.5, "volume": 3914615.0}, {"date": "2019-06-13", "close": 115.72, "volume": 4089424.0}, {"date": "2019-06-14", "close": 116.17, "volume": 4241994.0}, {"date": "2019-06-17", "close": 117.16, "volume": 4621594.0}, {"date": "2019-06-18", "close": 115.98, "volume": 6793322.0}, {"date": "2019-06-19", "close": 117.14, "volume": 5165966.0}, {"date": "2019-06-20", "close": 118.79, "volume": 5437516.0}, {"date": "2019-06-21", "close": 116.21, "volume": 10651530.0}, {"date": "2019-06-24", "close": 116.5, "volume": 3369867.0}, {"date": "2019-06-25", "close": 114.44, "volume": 5395305.0}, {"date": "2019-06-26", "close": 114.15, "volume": 4637342.0}, {"date": "2019-06-27", "close": 113.67, "volume": 5139346.0}, {"date": "2019-06-28", "close": 114.46, "volume": 6679793.0}, {"date": "2019-07-01", "close": 115.03, "volume": 5709683.0}, {"date": "2019-07-02", "close": 116.17, "volume": 4155388.0}, {"date": "2019-07-03", "close": 117.68, "volume": 3288929.0}, {"date": "2019-07-05", "close": 117.16, "volume": 3801715.0}, {"date": "2019-07-08", "close": 116.95, "volume": 4983572.0}, {"date": "2019-07-09", "close": 118.37, "volume": 4739005.0}, {"date": "2019-07-10", "close": 119.64, "volume": 5879661.0}, {"date": "2019-07-11", "close": 120.65, "volume": 4999657.0}, {"date": "2019-07-12", "close": 120.12, "volume": 4540257.0}, {"date": "2019-07-15", "close": 120.9, "volume": 3721345.0}, {"date": "2019-07-16", "close": 119.71, "volume": 4006838.0}, {"date": "2019-07-17", "close": 118.81, "volume": 4627478.0}, {"date": "2019-07-18", "close": 119.87, "volume": 4440672.0}, {"date": "2019-07-19", "close": 118.63, "volume": 4916241.0}, {"date": "2019-07-22", "close": 118.69, "volume": 5677409.0}, {"date": "2019-07-23", "close": 120.22, "volume": 5016048.0}, {"date": "2019-07-24", "close": 121.3, "volume": 8969808.0}, {"date": "2019-07-25", "close": 115.12, "volume": 19417200.0}, {"date": "2019-07-26", "close": 115.49, "volume": 7995933.0}, {"date": "2019-07-29", "close": 111.45, "volume": 13820210.0}, {"date": "2019-07-30", "close": 112.04, "volume": 8456015.0}, {"date": "2019-07-31", "close": 110.4, "volume": 10096160.0}, {"date": "2019-08-01", "close": 110.8, "volume": 9436130.0}, {"date": "2019-08-02", "close": 107.09, "volume": 10466910.0}, {"date": "2019-08-05", "close": 103.6, "volume": 11745390.0}, {"date": "2019-08-06", "close": 105.03, "volume": 7740468.0}, {"date": "2019-08-07", "close": 106.63, "volume": 7622015.0}, {"date": "2019-08-08", "close": 106.79, "volume": 7814988.0}, {"date": "2019-08-09", "close": 104.82, "volume": 7777343.0}, {"date": "2019-08-12", "close": 102.72, "volume": 7897875.0}, {"date": "2019-08-13", "close": 106.04, "volume": 9909591.0}, {"date": "2019-08-14", "close": 103.27, "volume": 9538834.0}, {"date": "2019-08-15", "close": 104.95, "volume": 7049233.0}, {"date": "2019-08-16", "close": 106.16, "volume": 5989174.0}, {"date": "2019-08-19", "close": 107.67, "volume": 5721282.0}, {"date": "2019-08-20", "close": 107.37, "volume": 4359576.0}, {"date": "2019-08-21", "close": 109.82, "volume": 5416562.0}, {"date": "2019-08-22", "close": 108.77, "volume": 3864359.0}, {"date": "2019-08-23", "close": 106.04, "volume": 7457331.0}, {"date": "2019-08-26", "close": 107.66, "volume": 3669041.0}, {"date": "2019-08-27", "close": 107.45, "volume": 4938397.0}, {"date": "2019-08-28", "close": 107.47, "volume": 3256235.0}, {"date": "2019-08-29", "close": 109.21, "volume": 3931033.0}, {"date": "2019-08-30", "close": 109.05, "volume": 3958699.0}, {"date": "2019-09-03", "close": 106.75, "volume": 4038074.0}, {"date": "2019-09-04", "close": 108.73, "volume": 3691497.0}, {"date": "2019-09-05", "close": 111.46, "volume": 5348782.0}, {"date": "2019-09-06", "close": 110.05, "volume": 4676035.0}, {"date": "2019-09-09", "close": 105.43, "volume": 10958990.0}, {"date": "2019-09-10", "close": 103.05, "volume": 13428040.0}, {"date": "2019-09-11", "close": 104.02, "volume": 7006282.0}, {"date": "2019-09-12", "close": 107.1, "volume": 11585350.0}, {"date": "2019-09-13", "close": 107.0, "volume": 8390194.0}, {"date": "2019-09-16", "close": 106.52, "volume": 5215635.0}, {"date": "2019-09-17", "close": 107.5, "volume": 4115933.0}, {"date": "2019-09-18", "close": 105.6, "volume": 6685977.0}, {"date": "2019-09-19", "close": 106.12, "volume": 5247013.0}, {"date": "2019-09-20", "close": 104.64, "volume": 10707880.0}, {"date": "2019-09-23", "close": 105.11, "volume": 3396306.0}, {"date": "2019-09-24", "close": 103.69, "volume": 6444130.0}, {"date": "2019-09-25", "close": 104.14, "volume": 5523936.0}, {"date": "2019-09-26", "close": 104.55, "volume": 4780793.0}, {"date": "2019-09-27", "close": 102.2, "volume": 7189838.0}, {"date": "2019-09-30", "close": 103.59, "volume": 7512787.0}, {"date": "2019-10-01", "close": 102.53, "volume": 5746364.0}, {"date": "2019-10-02", "close": 99.73, "volume": 8011727.0}, {"date": "2019-10-03", "close": 101.03, "volume": 5343141.0}, {"date": "2019-10-04", "close": 102.79, "volume": 5534673.0}, {"date": "2019-10-07", "close": 101.62, "volume": 3829056.0}, {"date": "2019-10-08", "close": 99.33, "volume": 7398352.0}, {"date": "2019-10-09", "close": 99.89, "volume": 5038850.0}, {"date": "2019-10-10", "close": 100.54, "volume": 4561588.0}, {"date": "2019-10-11", "close": 101.58, "volume": 4788311.0}, {"date": "2019-10-14", "close": 101.75, "volume": 3817790.0}, {"date": "2019-10-15", "close": 103.59, "volume": 4629287.0}, {"date": "2019-10-16", "close": 103.09, "volume": 4363705.0}, {"date": "2019-10-17", "close": 103.63, "volume": 4019239.0}, {"date": "2019-10-18", "close": 101.22, "volume": 7261238.0}, {"date": "2019-10-21", "close": 101.44, "volume": 6917672.0}, {"date": "2019-10-22", "close": 97.36, "volume": 11384720.0}, {"date": "2019-10-23", "close": 96.64, "volume": 17459600.0}, {"date": "2019-10-24", "close": 104.91, "volume": 23817910.0}, {"date": "2019-10-25", "close": 107.19, "volume": 12070920.0}, {"date": "2019-10-28", "close": 106.6, "volume": 7004191.0}, {"date": "2019-10-29", "close": 105.0, "volume": 5420866.0}, {"date": "2019-10-30", "close": 106.5, "volume": 4204919.0}, {"date": "2019-10-31", "close": 104.1, "volume": 7200513.0}, {"date": "2019-11-01", "close": 104.98, "volume": 5489839.0}, {"date": "2019-11-04", "close": 102.81, "volume": 5818361.0}, {"date": "2019-11-05", "close": 100.99, "volume": 9236156.0}, {"date": "2019-11-06", "close": 100.63, "volume": 7332216.0}, {"date": "2019-11-07", "close": 100.47, "volume": 9088435.0}, {"date": "2019-11-08", "close": 101.42, "volume": 5451433.0}, {"date": "2019-11-11", "close": 102.67, "volume": 5391050.0}, {"date": "2019-11-12", "close": 102.03, "volume": 6715166.0}, {"date": "2019-11-13", "close": 102.12, "volume": 5329359.0}, {"date": "2019-11-14", "close": 103.73, "volume": 4980344.0}, {"date": "2019-11-15", "close": 104.2, "volume": 5640361.0}, {"date": "2019-11-18", "close": 103.66, "volume": 4831599.0}, {"date": "2019-11-19", "close": 104.95, "volume": 7960162.0}, {"date": "2019-11-20", "close": 104.09, "volume": 5962021.0}, {"date": "2019-11-21", "close": 102.55, "volume": 7525120.0}, {"date": "2019-11-22", "close": 101.77, "volume": 6448811.0}, {"date": "2019-11-25", "close": 104.45, "volume": 8338769.0}, {"date": "2019-11-26", "close": 106.2, "volume": 13150050.0}, {"date": "2019-11-27", "close": 107.75, "volume": 7555124.0}, {"date": "2019-11-29", "close": 108.01, "volume": 4439511.0}, {"date": "2019-12-02", "close": 106.21, "volume": 7185204.0}, {"date": "2019-12-03", "close": 105.59, "volume": 9062795.0}, {"date": "2019-12-04", "close": 105.0, "volume": 7849569.0}, {"date": "2019-12-05", "close": 104.59, "volume": 5637586.0}, {"date": "2019-12-06", "close": 104.34, "volume": 7018440.0}, {"date": "2019-12-09", "close": 103.78, "volume": 5681147.0}, {"date": "2019-12-10", "close": 103.62, "volume": 5316693.0}, {"date": "2019-12-11", "close": 105.51, "volume": 5782111.0}, {"date": "2019-12-12", "close": 105.67, "volume": 6380433.0}, {"date": "2019-12-13", "close": 107.65, "volume": 7001186.0}, {"date": "2019-12-16", "close": 109.57, "volume": 8466723.0}, {"date": "2019-12-17", "close": 108.46, "volume": 8168386.0}, {"date": "2019-12-18", "close": 107.83, "volume": 6478284.0}, {"date": "2019-12-19", "close": 108.88, "volume": 6590055.0}, {"date": "2019-12-20", "close": 108.75, "volume": 9831071.0}, {"date": "2019-12-23", "close": 108.61, "volume": 4659074.0}, {"date": "2019-12-24", "close": 108.69, "volume": 1679950.0}, {"date": "2019-12-26", "close": 109.75, "volume": 4050317.0}, {"date": "2019-12-27", "close": 109.4, "volume": 3390317.0}, {"date": "2019-12-30", "close": 107.97, "volume": 3769715.0}, {"date": "2019-12-31", "close": 108.17, "volume": 4080618.0}, {"date": "2020-01-02", "close": 110.75, "volume": 7419283.0}, {"date": "2020-01-03", "close": 108.76, "volume": 7099931.0}, {"date": "2020-01-06", "close": 110.17, "volume": 6766627.0}, {"date": "2020-01-07", "close": 109.67, "volume": 6916836.0}, {"date": "2020-01-08", "close": 111.82, "volume": 8295189.0}, {"date": "2020-01-09", "close": 112.57, "volume": 5950181.0}, {"date": "2020-01-10", "close": 112.93, "volume": 6965689.0}, {"date": "2020-01-13", "close": 115.28, "volume": 9652847.0}, {"date": "2020-01-14", "close": 114.64, "volume": 7182707.0}, {"date": "2020-01-15", "close": 114.85, "volume": 5955223.0}, {"date": "2020-01-16", "close": 115.4, "volume": 4793197.0}, {"date": "2020-01-17", "close": 116.04, "volume": 9730424.0}, {"date": "2020-01-21", "close": 116.15, "volume": 8746199.0}, {"date": "2020-01-22", "close": 115.5, "volume": 5305308.0}, {"date": "2020-01-23", "close": 117.89, "volume": 8533941.0}, {"date": "2020-01-24", "close": 116.98, "volume": 7123969.0}, {"date": "2020-01-27", "close": 115.24, "volume": 7002260.0}, {"date": "2020-01-28", "close": 116.52, "volume": 6432992.0}, {"date": "2020-01-29", "close": 116.66, "volume": 9255661.0}, {"date": "2020-01-30", "close": 117.12, "volume": 13653350.0}, {"date": "2020-01-31", "close": 113.89, "volume": 9467156.0}, {"date": "2020-02-03", "close": 116.51, "volume": 8236584.0}, {"date": "2020-02-04", "close": 120.08, "volume": 7396789.0}, {"date": "2020-02-05", "close": 119.72, "volume": 7595345.0}, {"date": "2020-02-06", "close": 119.89, "volume": 4020286.0}, {"date": "2020-02-07", "close": 118.88, "volume": 4166262.0}, {"date": "2020-02-10", "close": 120.06, "volume": 4868408.0}, {"date": "2020-02-11", "close": 118.84, "volume": 4677447.0}, {"date": "2020-02-12", "close": 118.56, "volume": 6482283.0}, {"date": "2020-02-13", "close": 120.51, "volume": 6066472.0}, {"date": "2020-02-14", "close": 122.99, "volume": 5769897.0}, {"date": "2020-02-18", "close": 122.27, "volume": 5085799.0}, {"date": "2020-02-19", "close": 123.91, "volume": 4878649.0}, {"date": "2020-02-20", "close": 122.43, "volume": 7212911.0}, {"date": "2020-02-21", "close": 119.49, "volume": 5896230.0}, {"date": "2020-02-24", "close": 116.44, "volume": 10139310.0}, {"date": "2020-02-25", "close": 109.66, "volume": 13636130.0}, {"date": "2020-02-26", "close": 109.11, "volume": 10306930.0}, {"date": "2020-02-27", "close": 107.84, "volume": 15461900.0}, {"date": "2020-02-28", "close": 107.99, "volume": 17215990.0}, {"date": "2020-03-02", "close": 112.86, "volume": 13366970.0}, {"date": "2020-03-03", "close": 109.76, "volume": 11912280.0}, {"date": "2020-03-04", "close": 115.3, "volume": 8245198.0}, {"date": "2020-03-05", "close": 112.18, "volume": 7671457.0}, {"date": "2020-03-06", "close": 110.89, "volume": 8524269.0}, {"date": "2020-03-09", "close": 101.63, "volume": 12458890.0}, {"date": "2020-03-10", "close": 109.74, "volume": 11748490.0}, {"date": "2020-03-11", "close": 103.9, "volume": 10761020.0}, {"date": "2020-03-12", "close": 96.96, "volume": 20114390.0}, {"date": "2020-03-13", "close": 110.15, "volume": 19170560.0}, {"date": "2020-03-16", "close": 92.72, "volume": 16204940.0}, {"date": "2020-03-17", "close": 97.87, "volume": 17969390.0}, {"date": "2020-03-18", "close": 91.46, "volume": 16073260.0}, {"date": "2020-03-19", "close": 93.69, "volume": 12181580.0}, {"date": "2020-03-20", "close": 86.68, "volume": 14874410.0}, {"date": "2020-03-23", "close": 85.26, "volume": 12969720.0}, {"date": "2020-03-24", "close": 97.29, "volume": 13936470.0}, {"date": "2020-03-25", "close": 95.71, "volume": 11814370.0}, {"date": "2020-03-26", "close": 100.63, "volume": 9452863.0}, {"date": "2020-03-27", "close": 93.48, "volume": 11311960.0}, {"date": "2020-03-30", "close": 97.03, "volume": 8948597.0}, {"date": "2020-03-31", "close": 95.74, "volume": 9882034.0}, {"date": "2020-04-01", "close": 91.38, "volume": 9628376.0}, {"date": "2020-04-02", "close": 93.52, "volume": 7077181.0}, {"date": "2020-04-03", "close": 92.39, "volume": 7699462.0}, {"date": "2020-04-06", "close": 101.67, "volume": 11998990.0}, {"date": "2020-04-07", "close": 100.28, "volume": 10291510.0}, {"date": "2020-04-08", "close": 105.06, "volume": 9385890.0}, {"date": "2020-04-09", "close": 105.84, "volume": 10894920.0}, {"date": "2020-04-13", "close": 105.98, "volume": 7716160.0}, {"date": "2020-04-14", "close": 109.785, "volume": 8417858.0}, {"date": "2020-04-15", "close": 107.95, "volume": 7821377.0}, {"date": "2020-04-16", "close": 108.31, "volume": 9575624.0}, {"date": "2020-04-17", "close": 111.85, "volume": 11069780.0}, {"date": "2020-04-20", "close": 112.17, "volume": 10730720.0}, {"date": "2020-04-21", "close": 107.54, "volume": 11736610.0}, {"date": "2020-04-22", "close": 115.19, "volume": 12879850.0}, {"date": "2020-04-23", "close": 115.24, "volume": 7563183.0}, {"date": "2020-04-24", "close": 120.18, "volume": 10680410.0}, {"date": "2020-04-27", "close": 120.53, "volume": 6678219.0}, {"date": "2020-04-28", "close": 116.14, "volume": 9192284.0}, {"date": "2020-04-29", "close": 123.58, "volume": 9891526.0}, {"date": "2020-04-30", "close": 123.0, "volume": 7569776.0}, {"date": "2020-05-01", "close": 120.61, "volume": 5613832.0}, {"date": "2020-05-04", "close": 123.66, "volume": 7674351.0}, {"date": "2020-05-05", "close": 125.43, "volume": 9241882.0}, {"date": "2020-05-06", "close": 128.31, "volume": 14031240.0}, {"date": "2020-05-07", "close": 146.29, "volume": 35487920.0}, {"date": "2020-05-08", "close": 144.96, "volume": 13169420.0}, {"date": "2020-05-11", "close": 143.96, "volume": 10273370.0}, {"date": "2020-05-12", "close": 141.03, "volume": 9757599.0}, {"date": "2020-05-13", "close": 143.73, "volume": 11142640.0}, {"date": "2020-05-14", "close": 144.41, "volume": 9272877.0}, {"date": "2020-05-15", "close": 145.51, "volume": 8361165.0}, {"date": "2020-05-18", "close": 146.24, "volume": 8580542.0}, {"date": "2020-05-19", "close": 145.39, "volume": 7779063.0}, {"date": "2020-05-20", "close": 150.94, "volume": 7811268.0}, {"date": "2020-05-21", "close": 148.22, "volume": 5612696.0}, {"date": "2020-05-22", "close": 150.86, "volume": 5724145.0}, {"date": "2020-05-26", "close": 147.0, "volume": 10267530.0}, {"date": "2020-05-27", "close": 145.96, "volume": 9554775.0}, {"date": "2020-05-28", "close": 148.79, "volume": 10050680.0}, {"date": "2020-05-29", "close": 155.01, "volume": 10156090.0}, {"date": "2020-06-01", "close": 154.53, "volume": 5658288.0}, {"date": "2020-06-02", "close": 157.49, "volume": 6344432.0}, {"date": "2020-06-03", "close": 156.78, "volume": 6732830.0}, {"date": "2020-06-04", "close": 154.6, "volume": 7554487.0}, {"date": "2020-06-05", "close": 156.0, "volume": 8446143.0}, {"date": "2020-06-08", "close": 156.09, "volume": 5494431.0}, {"date": "2020-06-09", "close": 156.86, "volume": 7265620.0}, {"date": "2020-06-10", "close": 159.91, "volume": 5881831.0}, {"date": "2020-06-11", "close": 153.04, "volume": 9041718.0}, {"date": "2020-06-12", "close": 155.26, "volume": 7038068.0}, {"date": "2020-06-15", "close": 157.55, "volume": 5117394.0}, {"date": "2020-06-16", "close": 161.22, "volume": 6539467.0}, {"date": "2020-06-17", "close": 163.83, "volume": 5582620.0}, {"date": "2020-06-18", "close": 168.05, "volume": 8583734.0}, {"date": "2020-06-19", "close": 164.36, "volume": 11332670.0}, {"date": "2020-06-22", "close": 170.26, "volume": 7793821.0}, {"date": "2020-06-23", "close": 172.79, "volume": 7693874.0}, {"date": "2020-06-24", "close": 168.0, "volume": 8931751.0}, {"date": "2020-06-25", "close": 172.5, "volume": 6650737.0}, {"date": "2020-06-26", "close": 170.87, "volume": 8158658.0}, {"date": "2020-06-29", "close": 168.35, "volume": 5423702.0}, {"date": "2020-06-30", "close": 174.23, "volume": 6831902.0}, {"date": "2020-07-01", "close": 177.43, "volume": 6869584.0}, {"date": "2020-07-02", "close": 177.21, "volume": 5943623.0}, {"date": "2020-07-06", "close": 176.18, "volume": 8348329.0}, {"date": "2020-07-07", "close": 177.28, "volume": 5529363.0}, {"date": "2020-07-08", "close": 181.57, "volume": 7233512.0}, {"date": "2020-07-09", "close": 183.23, "volume": 6340005.0}, {"date": "2020-07-10", "close": 178.4, "volume": 7583166.0}, {"date": "2020-07-13", "close": 171.51, "volume": 10234780.0}, {"date": "2020-07-14", "close": 172.3, "volume": 10624490.0}, {"date": "2020-07-15", "close": 172.06, "volume": 6659704.0}, {"date": "2020-07-16", "close": 169.81, "volume": 6630594.0}, {"date": "2020-07-17", "close": 173.92, "volume": 7353955.0}, {"date": "2020-07-20", "close": 178.82, "volume": 6025037.0}, {"date": "2020-07-21", "close": 175.58, "volume": 5701784.0}, {"date": "2020-07-22", "close": 178.42, "volume": 4669007.0}, {"date": "2020-07-23", "close": 173.86, "volume": 6999615.0}, {"date": "2020-07-24", "close": 172.56, "volume": 6256092.0}, {"date": "2020-07-27", "close": 177.98, "volume": 6868784.0}, {"date": "2020-07-28", "close": 176.27, "volume": 6125669.0}, {"date": "2020-07-29", "close": 184.6, "volume": 15436640.0}, {"date": "2020-07-30", "close": 192.51, "volume": 16803590.0}, {"date": "2020-07-31", "close": 196.07, "volume": 10865370.0}, {"date": "2020-08-03", "close": 197.07, "volume": 7961646.0}, {"date": "2020-08-04", "close": 197.33, "volume": 5771585.0}, {"date": "2020-08-05", "close": 202.91, "volume": 7573326.0}, {"date": "2020-08-06", "close": 204.09, "volume": 5821425.0}, {"date": "2020-08-07", "close": 198.63, "volume": 6525299.0}, {"date": "2020-08-10", "close": 193.32, "volume": 8792199.0}, {"date": "2020-08-11", "close": 189.03, "volume": 9155292.0}, {"date": "2020-08-12", "close": 191.32, "volume": 7939997.0}, {"date": "2020-08-13", "close": 193.07, "volume": 10082360.0}, {"date": "2020-08-14", "close": 191.46, "volume": 4847965.0}, {"date": "2020-08-17", "close": 196.29, "volume": 6279277.0}, {"date": "2020-08-18", "close": 194.57, "volume": 5362472.0}, {"date": "2020-08-19", "close": 192.44, "volume": 6865340.0}, {"date": "2020-08-20", "close": 198.18, "volume": 6772962.0}, {"date": "2020-08-21", "close": 196.79, "volume": 6092535.0}, {"date": "2020-08-24", "close": 198.88, "volume": 5404075.0}, {"date": "2020-08-25", "close": 201.67, "volume": 5108202.0}, {"date": "2020-08-26", "close": 203.48, "volume": 6072171.0}, {"date": "2020-08-27", "close": 204.34, "volume": 6051898.0}, {"date": "2020-08-28", "close": 204.48, "volume": 4581319.0}, {"date": "2020-08-31", "close": 204.14, "volume": 5628727.0}, {"date": "2020-09-01", "close": 208.93, "volume": 6237911.0}, {"date": "2020-09-02", "close": 210.82, "volume": 7219494.0}, {"date": "2020-09-03", "close": 204.99, "volume": 16006890.0}, {"date": "2020-09-04", "close": 191.84, "volume": 17034110.0}, {"date": "2020-09-08", "close": 185.95, "volume": 9282378.0}, {"date": "2020-09-09", "close": 194.6, "volume": 8541960.0}, {"date": "2020-09-10", "close": 190.09, "volume": 6580655.0}, {"date": "2020-09-11", "close": 184.0, "volume": 8110351.0}, {"date": "2020-09-14", "close": 186.96, "volume": 7053058.0}, {"date": "2020-09-15", "close": 186.02, "volume": 7763369.0}, {"date": "2020-09-16", "close": 180.91, "volume": 8174799.0}, {"date": "2020-09-17", "close": 175.79, "volume": 11840100.0}, {"date": "2020-09-18", "close": 176.07, "volume": 13557240.0}, {"date": "2020-09-21", "close": 183.21, "volume": 13765630.0}, {"date": "2020-09-22", "close": 187.78, "volume": 8939288.0}, {"date": "2020-09-23", "close": 181.61, "volume": 6782378.0}, {"date": "2020-09-24", "close": 182.19, "volume": 7374516.0}, {"date": "2020-09-25", "close": 187.25, "volume": 7606454.0}, {"date": "2020-09-28", "close": 192.02, "volume": 7590637.0}, {"date": "2020-09-29", "close": 194.5, "volume": 6766102.0}, {"date": "2020-09-30", "close": 197.03, "volume": 7939637.0}, {"date": "2020-10-01", "close": 196.94, "volume": 7268872.0}, {"date": "2020-10-02", "close": 191.91, "volume": 6546430.0}, {"date": "2020-10-05", "close": 196.85, "volume": 5024054.0}, {"date": "2020-10-06", "close": 191.66, "volume": 5921767.0}, {"date": "2020-10-07", "close": 194.61, "volume": 4228748.0}, {"date": "2020-10-08", "close": 193.06, "volume": 5582626.0}, {"date": "2020-10-09", "close": 197.27, "volume": 7082372.0}, {"date": "2020-10-12", "close": 201.51, "volume": 10603250.0}, {"date": "2020-10-13", "close": 207.74, "volume": 8145300.0}, {"date": "2020-10-14", "close": 203.6, "volume": 8591824.0}, {"date": "2020-10-15", "close": 203.14, "volume": 7630531.0}, {"date": "2020-10-16", "close": 204.45, "volume": 9663990.0}, {"date": "2020-10-19", "close": 200.06, "volume": 6566682.0}, {"date": "2020-10-20", "close": 201.96, "volume": 4867725.0}, {"date": "2020-10-21", "close": 213.07, "volume": 17247190.0}, {"date": "2020-10-22", "close": 203.93, "volume": 12398290.0}, {"date": "2020-10-23", "close": 203.04, "volume": 6644745.0}, {"date": "2020-10-26", "close": 197.22, "volume": 7715998.0}, {"date": "2020-10-27", "close": 200.43, "volume": 4754359.0}, {"date": "2020-10-28", "close": 192.31, "volume": 8050042.0}, {"date": "2020-10-29", "close": 195.04, "volume": 7627102.0}, {"date": "2020-10-30", "close": 186.13, "volume": 12041240.0}, {"date": "2020-11-02", "close": 187.76, "volume": 14386020.0}, {"date": "2020-11-03", "close": 179.81, "volume": 31655970.0}, {"date": "2020-11-04", "close": 194.29, "volume": 16106950.0}, {"date": "2020-11-05", "close": 204.56, "volume": 15188530.0}, {"date": "2020-11-06", "close": 202.73, "volume": 8075064.0}, {"date": "2020-11-09", "close": 184.72, "volume": 18986390.0}, {"date": "2020-11-10", "close": 183.36, "volume": 13144320.0}, {"date": "2020-11-11", "close": 192.34, "volume": 9151685.0}, {"date": "2020-11-12", "close": 189.1, "volume": 7103620.0}, {"date": "2020-11-13", "close": 188.62, "volume": 6020699.0}, {"date": "2020-11-16", "close": 191.94, "volume": 10127760.0}, {"date": "2020-11-17", "close": 192.3, "volume": 6448805.0}, {"date": "2020-11-18", "close": 190.12, "volume": 8095357.0}, {"date": "2020-11-19", "close": 190.9, "volume": 9391530.0}, {"date": "2020-11-20", "close": 192.67, "volume": 11518660.0}, {"date": "2020-11-23", "close": 200.82, "volume": 12019990.0}, {"date": "2020-11-24", "close": 206.0, "volume": 14781560.0}, {"date": "2020-11-25", "close": 214.46, "volume": 13817470.0}, {"date": "2020-11-27", "close": 211.39, "volume": 5363151.0}, {"date": "2020-11-30", "close": 214.12, "volume": 12976150.0}, {"date": "2020-12-01", "close": 216.54, "volume": 10146960.0}, {"date": "2020-12-02", "close": 212.56, "volume": 7537366.0}, {"date": "2020-12-03", "close": 214.54, "volume": 7645193.0}, {"date": "2020-12-04", "close": 217.77, "volume": 6214640.0}, {"date": "2020-12-07", "close": 217.93, "volume": 5363365.0}, {"date": "2020-12-08", "close": 216.94, "volume": 5419592.0}, {"date": "2020-12-09", "close": 210.8, "volume": 7807532.0}, {"date": "2020-12-10", "close": 215.34, "volume": 6556822.0}, {"date": "2020-12-11", "close": 214.06, "volume": 4283354.0}, {"date": "2020-12-14", "close": 220.79, "volume": 9759424.0}, {"date": "2020-12-15", "close": 221.6, "volume": 6508117.0}, {"date": "2020-12-16", "close": 230.2, "volume": 10110030.0}, {"date": "2020-12-17", "close": 235.51, "volume": 8914060.0}, {"date": "2020-12-18", "close": 236.45, "volume": 11534720.0}, {"date": "2020-12-21", "close": 237.72, "volume": 8156045.0}, {"date": "2020-12-22", "close": 243.49, "volume": 6340935.0}, {"date": "2020-12-23", "close": 239.44, "volume": 6421336.0}, {"date": "2020-12-24", "close": 238.64, "volume": 3053752.0}, {"date": "2020-12-28", "close": 235.73, "volume": 7079520.0}, {"date": "2020-12-29", "close": 231.03, "volume": 8316075.0}, {"date": "2020-12-30", "close": 231.51, "volume": 6017643.0}, {"date": "2020-12-31", "close": 234.2, "volume": 5002663.0}, {"date": "2021-01-04", "close": 231.92, "volume": 8148695.0}, {"date": "2021-01-05", "close": 234.91, "volume": 5047831.0}, {"date": "2021-01-06", "close": 226.83, "volume": 9211701.0}, {"date": "2021-01-07", "close": 235.04, "volume": 7107892.0}, {"date": "2021-01-08", "close": 242.46, "volume": 6767739.0}, {"date": "2021-01-11", "close": 237.5, "volume": 5073071.0}, {"date": "2021-01-12", "close": 237.64, "volume": 4145557.0}, {"date": "2021-01-13", "close": 244.9, "volume": 7354936.0}, {"date": "2021-01-14", "close": 242.06, "volume": 6976718.0}, {"date": "2021-01-15", "close": 239.79, "volume": 8373333.0}, {"date": "2021-01-19", "close": 247.25, "volume": 7436752.0}, {"date": "2021-01-20", "close": 244.26, "volume": 5803248.0}, {"date": "2021-01-21", "close": 248.64, "volume": 10336550.0}, {"date": "2021-01-22", "close": 252.0, "volume": 7800506.0}, {"date": "2021-01-25", "close": 247.75, "volume": 8499384.0}, {"date": "2021-01-26", "close": 241.0, "volume": 7882985.0}, {"date": "2021-01-27", "close": 229.94, "volume": 11787020.0}, {"date": "2021-01-28", "close": 237.79, "volume": 8295538.0}, {"date": "2021-01-29", "close": 234.31, "volume": 9805849.0}, {"date": "2021-02-01", "close": 241.85, "volume": 7788173.0}, {"date": "2021-02-02", "close": 249.1, "volume": 7082835.0}, {"date": "2021-02-03", "close": 251.9, "volume": 13545700.0}, {"date": "2021-02-04", "close": 270.43, "volume": 23840860.0}, {"date": "2021-02-05", "close": 269.44, "volume": 7978598.0}, {"date": "2021-02-08", "close": 282.17, "volume": 10084300.0}, {"date": "2021-02-09", "close": 284.2, "volume": 8696995.0}, {"date": "2021-02-10", "close": 283.18, "volume": 9364487.0}, {"date": "2021-02-11", "close": 285.03, "volume": 21371110.0}, {"date": "2021-02-12", "close": 298.37, "volume": 11882180.0}, {"date": "2021-02-16", "close": 304.79, "volume": 13597700.0}, {"date": "2021-02-17", "close": 297.2, "volume": 9879846.0}, {"date": "2021-02-18", "close": 290.81, "volume": 9715481.0}, {"date": "2021-02-19", "close": 286.92, "volume": 9413810.0}, {"date": "2021-02-22", "close": 273.85, "volume": 13132450.0}, {"date": "2021-02-23", "close": 265.0, "volume": 20440280.0}, {"date": "2021-02-24", "close": 266.07, "volume": 10839980.0}, {"date": "2021-02-25", "close": 253.94, "volume": 13403260.0}, {"date": "2021-02-26", "close": 259.85, "volume": 11915230.0}, {"date": "2021-03-01", "close": 273.63, "volume": 10558510.0}, {"date": "2021-03-02", "close": 269.19, "volume": 8484874.0}, {"date": "2021-03-03", "close": 255.06, "volume": 10841760.0}, {"date": "2021-03-04", "close": 239.07, "volume": 18878780.0}, {"date": "2021-03-05", "close": 239.05, "volume": 16830230.0}, {"date": "2021-03-08", "close": 226.09, "volume": 13340270.0}, {"date": "2021-03-09", "close": 241.76, "volume": 12071200.0}, {"date": "2021-03-10", "close": 242.07, "volume": 9507992.0}, {"date": "2021-03-11", "close": 253.83, "volume": 9234249.0}, {"date": "2021-03-12", "close": 250.35, "volume": 7609684.0}, {"date": "2021-03-15", "close": 249.98, "volume": 7065138.0}, {"date": "2021-03-16", "close": 249.31, "volume": 7370425.0}, {"date": "2021-03-17", "close": 251.47, "volume": 6340146.0}, {"date": "2021-03-18", "close": 238.41, "volume": 9331202.0}, {"date": "2021-03-19", "close": 241.28, "volume": 10555120.0}, {"date": "2021-03-22", "close": 244.385, "volume": 5790225.0}, {"date": "2021-03-23", "close": 243.77, "volume": 5093181.0}, {"date": "2021-03-24", "close": 234.27, "volume": 6097320.0}, {"date": "2021-03-25", "close": 234.24, "volume": 8846639.0}, {"date": "2021-03-26", "close": 241.03, "volume": 8217621.0}, {"date": "2021-03-29", "close": 235.67, "volume": 7510936.0}, {"date": "2021-03-30", "close": 236.54, "volume": 6241995.0}, {"date": "2021-03-31", "close": 242.84, "volume": 7633372.0}, {"date": "2021-04-01", "close": 247.54, "volume": 6990135.0}, {"date": "2021-04-05", "close": 251.02, "volume": 5744396.0}, {"date": "2021-04-06", "close": 253.19, "volume": 5580356.0}, {"date": "2021-04-07", "close": 255.6, "volume": 7243248.0}, {"date": "2021-04-08", "close": 264.5, "volume": 9059072.0}, {"date": "2021-04-09", "close": 266.77, "volume": 6689731.0}, {"date": "2021-04-12", "close": 269.03, "volume": 6681204.0}, {"date": "2021-04-13", "close": 275.43, "volume": 7284375.0}, {"date": "2021-04-14", "close": 267.21, "volume": 8507211.0}, {"date": "2021-04-15", "close": 274.0, "volume": 7542765.0}, {"date": "2021-04-16", "close": 269.87, "volume": 6061589.0}, {"date": "2021-04-19", "close": 267.91, "volume": 5258204.0}, {"date": "2021-04-20", "close": 264.43, "volume": 6208389.0}, {"date": "2021-04-21", "close": 264.89, "volume": 4669053.0}, {"date": "2021-04-22", "close": 262.27, "volume": 5983169.0}, {"date": "2021-04-23", "close": 266.03, "volume": 6299063.0}, {"date": "2021-04-26", "close": 271.72, "volume": 5327779.0}, {"date": "2021-04-27", "close": 268.82, "volume": 4296187.0}, {"date": "2021-04-28", "close": 271.09, "volume": 5530309.0}, {"date": "2021-04-29", "close": 267.85, "volume": 5663677.0}, {"date": "2021-04-30", "close": 262.29, "volume": 6594463.0}, {"date": "2021-05-03", "close": 259.09, "volume": 7522024.0}, {"date": "2021-05-04", "close": 250.16, "volume": 9217267.0}, {"date": "2021-05-05", "close": 247.4, "volume": 9507304.0}, {"date": "2021-05-06", "close": 252.02, "volume": 17998730.0}, {"date": "2021-05-07", "close": 253.36, "volume": 10170020.0}, {"date": "2021-05-10", "close": 243.63, "volume": 8909232.0}, {"date": "2021-05-11", "close": 248.6, "volume": 9258171.0}, {"date": "2021-05-12", "close": 239.91, "volume": 8649753.0}, {"date": "2021-05-13", "close": 240.8, "volume": 7274043.0}, {"date": "2021-05-14", "close": 246.29, "volume": 6729725.0}, {"date": "2021-05-17", "close": 244.36, "volume": 5175465.0}, {"date": "2021-05-18", "close": 243.21, "volume": 4726795.0}, {"date": "2021-05-19", "close": 244.63, "volume": 7210456.0}, {"date": "2021-05-20", "close": 251.54, "volume": 8112928.0}, {"date": "2021-05-21", "close": 250.69, "volume": 6842155.0}, {"date": "2021-05-24", "close": 257.17, "volume": 6370095.0}, {"date": "2021-05-25", "close": 258.65, "volume": 6048116.0}, {"date": "2021-05-26", "close": 261.37, "volume": 5405262.0}, {"date": "2021-05-27", "close": 259.47, "volume": 7051206.0}, {"date": "2021-05-28", "close": 260.02, "volume": 4281832.0}, {"date": "2021-06-01", "close": 259.27, "volume": 5869632.0}, {"date": "2021-06-02", "close": 262.17, "volume": 6801808.0}, {"date": "2021-06-03", "close": 257.79, "volume": 4947147.0}, {"date": "2021-06-04", "close": 263.04, "volume": 4086113.0}, {"date": "2021-06-07", "close": 260.6, "volume": 3979778.0}, {"date": "2021-06-08", "close": 263.15, "volume": 4427016.0}, {"date": "2021-06-09", "close": 263.6, "volume": 4652997.0}, {"date": "2021-06-10", "close": 269.47, "volume": 6055717.0}, {"date": "2021-06-11", "close": 271.45, "volume": 4494584.0}, {"date": "2021-06-14", "close": 274.93, "volume": 5174233.0}, {"date": "2021-06-15", "close": 271.89, "volume": 5371069.0}, {"date": "2021-06-16", "close": 268.82, "volume": 6874616.0}, {"date": "2021-06-17", "close": 278.11, "volume": 8071052.0}, {"date": "2021-06-18", "close": 283.38, "volume": 14713400.0}, {"date": "2021-06-21", "close": 283.1, "volume": 7287754.0}, {"date": "2021-06-22", "close": 286.75, "volume": 6049410.0}, {"date": "2021-06-23", "close": 288.12, "volume": 4966741.0}, {"date": "2021-06-24", "close": 293.21, "volume": 7160286.0}, {"date": "2021-06-25", "close": 289.6, "volume": 6616873.0}, {"date": "2021-06-28", "close": 293.65, "volume": 5058605.0}, {"date": "2021-06-29", "close": 292.76, "volume": 4333201.0}, {"date": "2021-06-30", "close": 291.48, "volume": 4235983.0}, {"date": "2021-07-01", "close": 289.0, "volume": 5652486.0}, {"date": "2021-07-02", "close": 290.24, "volume": 4171502.0}, {"date": "2021-07-06", "close": 292.64, "volume": 5043522.0}, {"date": "2021-07-07", "close": 297.13, "volume": 6713925.0}, {"date": "2021-07-08", "close": 295.05, "volume": 5911952.0}, {"date": "2021-07-09", "close": 300.21, "volume": 5543262.0}, {"date": "2021-07-12", "close": 302.97, "volume": 5455983.0}, {"date": "2021-07-13", "close": 301.19, "volume": 7235032.0}, {"date": "2021-07-14", "close": 300.75, "volume": 4848213.0}, {"date": "2021-07-15", "close": 296.51, "volume": 4943528.0}, {"date": "2021-07-16", "close": 294.63, "volume": 4268899.0}, {"date": "2021-07-19", "close": 294.85, "volume": 5681478.0}, {"date": "2021-07-20", "close": 298.07, "volume": 5424096.0}, {"date": "2021-07-21", "close": 301.77, "volume": 5497140.0}, {"date": "2021-07-22", "close": 303.69, "volume": 3601476.0}, {"date": "2021-07-23", "close": 308.53, "volume": 4231088.0}, {"date": "2021-07-26", "close": 306.8, "volume": 3805925.0}, {"date": "2021-07-27", "close": 300.48, "volume": 6938396.0}, {"date": "2021-07-28", "close": 301.98, "volume": 9184958.0}, {"date": "2021-07-29", "close": 283.17, "volume": 18236970.0}, {"date": "2021-07-30", "close": 275.53, "volume": 11693280.0}, {"date": "2021-08-02", "close": 270.99, "volume": 10082820.0}, {"date": "2021-08-03", "close": 273.5, "volume": 8323049.0}, {"date": "2021-08-04", "close": 275.5, "volume": 6616877.0}, {"date": "2021-08-05", "close": 280.67, "volume": 7354195.0}, {"date": "2021-08-06", "close": 279.54, "volume": 6086327.0}, {"date": "2021-08-09", "close": 278.15, "volume": 3822996.0}, {"date": "2021-08-10", "close": 274.37, "volume": 6264118.0}, {"date": "2021-08-11", "close": 276.41, "volume": 5785928.0}, {"date": "2021-08-12", "close": 274.59, "volume": 4513787.0}, {"date": "2021-08-13", "close": 274.91, "volume": 4097209.0}, {"date": "2021-08-16", "close": 278.28, "volume": 5285791.0}, {"date": "2021-08-17", "close": 271.1, "volume": 7966077.0}, {"date": "2021-08-18", "close": 268.84, "volume": 4830905.0}, {"date": "2021-08-19", "close": 270.58, "volume": 5119910.0}, {"date": "2021-08-20", "close": 272.96, "volume": 4179531.0}, {"date": "2021-08-23", "close": 276.98, "volume": 5507500.0}, {"date": "2021-08-24", "close": 279.51, "volume": 3542641.0}, {"date": "2021-08-25", "close": 277.69, "volume": 4392583.0}, {"date": "2021-08-26", "close": 273.62, "volume": 3626405.0}, {"date": "2021-08-27", "close": 278.33, "volume": 3916952.0}, {"date": "2021-08-30", "close": 288.47, "volume": 14631050.0}, {"date": "2021-08-31", "close": 288.66, "volume": 8911799.0}, {"date": "2021-09-01", "close": 286.75, "volume": 5568281.0}, {"date": "2021-09-02", "close": 285.53, "volume": 4647112.0}, {"date": "2021-09-03", "close": 289.13, "volume": 5287970.0}, {"date": "2021-09-07", "close": 293.26, "volume": 6789751.0}, {"date": "2021-09-08", "close": 285.23, "volume": 11039280.0}, {"date": "2021-09-09", "close": 286.88, "volume": 4169970.0}, {"date": "2021-09-10", "close": 284.32, "volume": 3816588.0}, {"date": "2021-09-13", "close": 280.49, "volume": 4836471.0}, {"date": "2021-09-14", "close": 282.24, "volume": 4216695.0}, {"date": "2021-09-15", "close": 282.43, "volume": 4056783.0}, {"date": "2021-09-16", "close": 282.97, "volume": 3606742.0}, {"date": "2021-09-17", "close": 276.34, "volume": 8117226.0}, {"date": "2021-09-20", "close": 269.91, "volume": 7728307.0}, {"date": "2021-09-21", "close": 269.49, "volume": 4326076.0}, {"date": "2021-09-22", "close": 272.34, "volume": 5574070.0}, {"date": "2021-09-23", "close": 279.1, "volume": 5409581.0}, {"date": "2021-09-24", "close": 278.11, "volume": 3985813.0}, {"date": "2021-09-27", "close": 273.39, "volume": 4614852.0}, {"date": "2021-09-28", "close": 262.19, "volume": 8352372.0}, {"date": "2021-09-29", "close": 259.0, "volume": 6829064.0}, {"date": "2021-09-30", "close": 260.21, "volume": 5329257.0}, {"date": "2021-10-01", "close": 264.65, "volume": 4560448.0}, {"date": "2021-10-04", "close": 255.01, "volume": 7267168.0}, {"date": "2021-10-05", "close": 260.15, "volume": 6326587.0}, {"date": "2021-10-06", "close": 264.06, "volume": 4615285.0}, {"date": "2021-10-07", "close": 263.54, "volume": 5276445.0}, {"date": "2021-10-08", "close": 260.06, "volume": 4095908.0}, {"date": "2021-10-11", "close": 255.05, "volume": 5031650.0}, {"date": "2021-10-12", "close": 255.85, "volume": 4289324.0}, {"date": "2021-10-13", "close": 256.36, "volume": 6024050.0}, {"date": "2021-10-14", "close": 266.45, "volume": 7855106.0}, {"date": "2021-10-15", "close": 268.35, "volume": 5007867.0}, {"date": "2021-10-18", "close": 270.33, "volume": 4367137.0}, {"date": "2021-10-19", "close": 271.7, "volume": 3985909.0}, {"date": "2021-10-20", "close": 258.36, "volume": 31271740.0}, {"date": "2021-10-21", "close": 243.21, "volume": 42508930.0}, {"date": "2021-10-22", "close": 240.4, "volume": 24170920.0}, {"date": "2021-10-25", "close": 246.88, "volume": 23046730.0}, {"date": "2021-10-26", "close": 243.0, "volume": 14404290.0}, {"date": "2021-10-27", "close": 234.94, "volume": 19043910.0}, {"date": "2021-10-28", "close": 236.83, "volume": 14288270.0}, {"date": "2021-10-29", "close": 232.59, "volume": 13010820.0}, {"date": "2021-11-01", "close": 231.28, "volume": 14054940.0}, {"date": "2021-11-02", "close": 229.46, "volume": 12676710.0}, {"date": "2021-11-03", "close": 230.38, "volume": 14177950.0}, {"date": "2021-11-04", "close": 228.22, "volume": 14158860.0}, {"date": "2021-11-05", "close": 225.78, "volume": 16665650.0}, {"date": "2021-11-08", "close": 229.42, "volume": 23213880.0}, {"date": "2021-11-09", "close": 205.42, "volume": 63995080.0}, {"date": "2021-11-10", "close": 204.64, "volume": 23585950.0}, {"date": "2021-11-11", "close": 202.03, "volume": 17712090.0}, {"date": "2021-11-12", "close": 208.3, "volume": 20954570.0}, {"date": "2021-11-15", "close": 212.54, "volume": 17433100.0}, {"date": "2021-11-16", "close": 215.67, "volume": 16697520.0}, {"date": "2021-11-17", "close": 206.27, "volume": 23095570.0}, {"date": "2021-11-18", "close": 200.5, "volume": 19980110.0}, {"date": "2021-11-19", "close": 193.61, "volume": 24607530.0}, {"date": "2021-11-22", "close": 189.48, "volume": 29956600.0}, {"date": "2021-11-23", "close": 188.05, "volume": 20004540.0}, {"date": "2021-11-24", "close": 188.71, "volume": 13359140.0}, {"date": "2021-11-26", "close": 187.79, "volume": 11080420.0}, {"date": "2021-11-29", "close": 187.24, "volume": 16308220.0}, {"date": "2021-11-30", "close": 184.89, "volume": 21144290.0}, {"date": "2021-12-01", "close": 179.32, "volume": 19542920.0}, {"date": "2021-12-02", "close": 187.15, "volume": 20422680.0}, {"date": "2021-12-03", "close": 183.93, "volume": 20737540.0}, {"date": "2021-12-06", "close": 184.86, "volume": 13303430.0}, {"date": "2021-12-07", "close": 191.02, "volume": 17772720.0}, {"date": "2021-12-08", "close": 197.35, "volume": 14433210.0}, {"date": "2021-12-09", "close": 191.75, "volume": 11550680.0}, {"date": "2021-12-10", "close": 188.51, "volume": 11908150.0}, {"date": "2021-12-13", "close": 186.38, "volume": 11812190.0}, {"date": "2021-12-14", "close": 186.8, "volume": 11414170.0}, {"date": "2021-12-15", "close": 190.66, "volume": 11278510.0}, {"date": "2021-12-16", "close": 188.75, "volume": 12326080.0}, {"date": "2021-12-17", "close": 186.2, "volume": 18899850.0}, {"date": "2021-12-20", "close": 182.68, "volume": 10906780.0}, {"date": "2021-12-21", "close": 189.14, "volume": 12515480.0}, {"date": "2021-12-22", "close": 191.68, "volume": 9541564.0}, {"date": "2021-12-23", "close": 192.01, "volume": 7762002.0}, {"date": "2021-12-27", "close": 192.01, "volume": 8357284.0}, {"date": "2021-12-28", "close": 190.1, "volume": 7974873.0}, {"date": "2021-12-29", "close": 189.97, "volume": 7038696.0}, {"date": "2021-12-30", "close": 191.88, "volume": 9634832.0}, {"date": "2021-12-31", "close": 188.58, "volume": 7360352.0}, {"date": "2022-01-03", "close": 194.94, "volume": 12797800.0}, {"date": "2022-01-04", "close": 191.14, "volume": 14197970.0}, {"date": "2022-01-05", "close": 187.16, "volume": 13227640.0}, {"date": "2022-01-06", "close": 192.27, "volume": 14206260.0}, {"date": "2022-01-07", "close": 187.6, "volume": 12627270.0}, {"date": "2022-01-10", "close": 182.95, "volume": 14701570.0}, {"date": "2022-01-11", "close": 191.52, "volume": 12867650.0}, {"date": "2022-01-12", "close": 187.2, "volume": 13588820.0}, {"date": "2022-01-13", "close": 181.01, "volume": 12779860.0}, {"date": "2022-01-14", "close": 178.42, "volume": 14374450.0}, {"date": "2022-01-18", "close": 174.46, "volume": 12735480.0}, {"date": "2022-01-19", "close": 173.55, "volume": 13715750.0}, {"date": "2022-01-20", "close": 173.28, "volume": 13992540.0}, {"date": "2022-01-21", "close": 163.54, "volume": 20050950.0}, {"date": "2022-01-24", "close": 162.17, "volume": 23702210.0}, {"date": "2022-01-25", "close": 158.2, "volume": 13268100.0}, {"date": "2022-01-26", "close": 156.98, "volume": 15966500.0}, {"date": "2022-01-27", "close": 158.11, "volume": 12657010.0}, {"date": "2022-01-28", "close": 163.52, "volume": 9861663.0}, {"date": "2022-01-31", "close": 171.94, "volume": 14260030.0}, {"date": "2022-02-01", "close": 175.8, "volume": 23286880.0}, {"date": "2022-02-02", "close": 132.57, "volume": 136264000.0}, {"date": "2022-02-03", "close": 124.3, "volume": 52101230.0}, {"date": "2022-02-04", "close": 126.08, "volume": 33103480.0}, {"date": "2022-02-07", "close": 121.41, "volume": 30384510.0}, {"date": "2022-02-08", "close": 120.26, "volume": 30862690.0}, {"date": "2022-02-09", "close": 122.94, "volume": 29475580.0}, {"date": "2022-02-10", "close": 119.02, "volume": 30012630.0}, {"date": "2022-02-11", "close": 115.29, "volume": 24624880.0}, {"date": "2022-02-14", "close": 114.12, "volume": 22786950.0}, {"date": "2022-02-15", "close": 115.46, "volume": 19007630.0}, {"date": "2022-02-16", "close": 110.54, "volume": 28938690.0}, {"date": "2022-02-17", "close": 105.2, "volume": 33972160.0}, {"date": "2022-02-18", "close": 103.65, "volume": 28157410.0}, {"date": "2022-02-22", "close": 103.17, "volume": 28422160.0}, {"date": "2022-02-23", "close": 100.72, "volume": 25263640.0}, {"date": "2022-02-24", "close": 105.02, "volume": 35400630.0}, {"date": "2022-02-25", "close": 110.94, "volume": 33806880.0}, {"date": "2022-02-28", "close": 111.93, "volume": 25719350.0}, {"date": "2022-03-01", "close": 106.51, "volume": 19597680.0}, {"date": "2022-03-02", "close": 106.61, "volume": 17023540.0}, {"date": "2022-03-03", "close": 101.34, "volume": 20330760.0}, {"date": "2022-03-04", "close": 99.91, "volume": 20159120.0}, {"date": "2022-03-07", "close": 93.61, "volume": 26529920.0}, {"date": "2022-03-08", "close": 94.9, "volume": 25130950.0}, {"date": "2022-03-09", "close": 100.22, "volume": 20811250.0}, {"date": "2022-03-10", "close": 98.55, "volume": 14703200.0}, {"date": "2022-03-11", "close": 96.57, "volume": 15141670.0}, {"date": "2022-03-14", "close": 96.87, "volume": 20988850.0}, {"date": "2022-03-15", "close": 100.46, "volume": 18032860.0}, {"date": "2022-03-16", "close": 107.92, "volume": 24840490.0}, {"date": "2022-03-17", "close": 112.16, "volume": 21950820.0}, {"date": "2022-03-18", "close": 118.77, "volume": 31997830.0}, {"date": "2022-03-21", "close": 114.65, "volume": 19888870.0}, {"date": "2022-03-22", "close": 117.87, "volume": 16746090.0}, {"date": "2022-03-23", "close": 114.65, "volume": 14430570.0}, {"date": "2022-03-24", "close": 116.05, "volume": 13546670.0}, {"date": "2022-03-25", "close": 113.76, "volume": 12378260.0}, {"date": "2022-03-28", "close": 116.17, "volume": 13867980.0}, {"date": "2022-03-29", "close": 121.18, "volume": 15918410.0}, {"date": "2022-03-30", "close": 118.49, "volume": 16513340.0}, {"date": "2022-03-31", "close": 115.65, "volume": 13928290.0}, {"date": "2022-04-01", "close": 116.67, "volume": 11037800.0}, {"date": "2022-04-04", "close": 121.86, "volume": 15292250.0}, {"date": "2022-04-05", "close": 117.65, "volume": 12778750.0}, {"date": "2022-04-06", "close": 112.49, "volume": 16288880.0}, {"date": "2022-04-07", "close": 113.04, "volume": 12471330.0}, {"date": "2022-04-08", "close": 111.21, "volume": 10521850.0}, {"date": "2022-04-11", "close": 109.81, "volume": 10706640.0}, {"date": "2022-04-12", "close": 108.25, "volume": 12493550.0}, {"date": "2022-04-13", "close": 105.17, "volume": 26481920.0}, {"date": "2022-04-14", "close": 102.31, "volume": 16125790.0}, {"date": "2022-04-18", "close": 100.58, "volume": 15342450.0}, {"date": "2022-04-19", "close": 103.66, "volume": 12768110.0}, {"date": "2022-04-20", "close": 94.9, "volume": 26487030.0}, {"date": "2022-04-21", "close": 89.4, "volume": 27204150.0}, {"date": "2022-04-22", "close": 86.03, "volume": 21052960.0}, {"date": "2022-04-25", "close": 87.78, "volume": 15683360.0}, {"date": "2022-04-26", "close": 83.7, "volume": 17205300.0}, {"date": "2022-04-27", "close": 82.61, "volume": 24669830.0}, {"date": "2022-04-28", "close": 92.09, "volume": 42836610.0}, {"date": "2022-04-29", "close": 87.93, "volume": 24872400.0}, {"date": "2022-05-02", "close": 91.53, "volume": 21340460.0}, {"date": "2022-05-03", "close": 90.71, "volume": 15227640.0}, {"date": "2022-05-04", "close": 92.72, "volume": 15850560.0}, {"date": "2022-05-05", "close": 85.43, "volume": 22066470.0}, {"date": "2022-05-06", "close": 81.68, "volume": 21369330.0}, {"date": "2022-05-09", "close": 79.53, "volume": 25513690.0}, {"date": "2022-05-10", "close": 78.75, "volume": 21126340.0}, {"date": "2022-05-11", "close": 75.17, "volume": 16770240.0}, {"date": "2022-05-12", "close": 74.29, "volume": 29360960.0}, {"date": "2022-05-13", "close": 78.83, "volume": 17111400.0}, {"date": "2022-05-16", "close": 77.65, "volume": 15432310.0}, {"date": "2022-05-17", "close": 79.75, "volume": 12677440.0}, {"date": "2022-05-18", "close": 77.18, "volume": 15955290.0}, {"date": "2022-05-19", "close": 81.28, "volume": 19779340.0}, {"date": "2022-05-20", "close": 80.54, "volume": 16887350.0}, {"date": "2022-05-23", "close": 81.18, "volume": 12309250.0}, {"date": "2022-05-24", "close": 78.65, "volume": 13309570.0}, {"date": "2022-05-25", "close": 80.12, "volume": 14075390.0}, {"date": "2022-05-26", "close": 80.42, "volume": 21681860.0}, {"date": "2022-05-27", "close": 85.21, "volume": 16874050.0}, {"date": "2022-05-31", "close": 85.21, "volume": 15499960.0}, {"date": "2022-06-01", "close": 82.48, "volume": 11019070.0}, {"date": "2022-06-02", "close": 88.32, "volume": 17299830.0}, {"date": "2022-06-03", "close": 86.53, "volume": 11808260.0}, {"date": "2022-06-06", "close": 86.81, "volume": 12471990.0}, {"date": "2022-06-07", "close": 88.59, "volume": 10423790.0}, {"date": "2022-06-08", "close": 87.51, "volume": 9129602.0}, {"date": "2022-06-09", "close": 84.11, "volume": 11771460.0}, {"date": "2022-06-10", "close": 79.3, "volume": 19130860.0}, {"date": "2022-06-13", "close": 73.72, "volume": 19674410.0}, {"date": "2022-06-14", "close": 72.46, "volume": 19289260.0}, {"date": "2022-06-15", "close": 75.83, "volume": 17165610.0}, {"date": "2022-06-16", "close": 71.23, "volume": 14404310.0}, {"date": "2022-06-17", "close": 72.9, "volume": 17231100.0}, {"date": "2022-06-21", "close": 72.37, "volume": 14934770.0}, {"date": "2022-06-22", "close": 72.97, "volume": 13590710.0}, {"date": "2022-06-23", "close": 73.81, "volume": 16986790.0}, {"date": "2022-06-24", "close": 77.68, "volume": 29843840.0}, {"date": "2022-06-27", "close": 75.94, "volume": 11657200.0}, {"date": "2022-06-28", "close": 71.82, "volume": 15005630.0}, {"date": "2022-06-29", "close": 71.47, "volume": 11344510.0}, {"date": "2022-06-30", "close": 69.84, "volume": 14264680.0}, {"date": "2022-07-01", "close": 71.4, "volume": 9727264.0}, {"date": "2022-07-05", "close": 74.4, "volume": 12833150.0}, {"date": "2022-07-06", "close": 73.24, "volume": 9436619.0}, {"date": "2022-07-07", "close": 75.04, "volume": 10739770.0}, {"date": "2022-07-08", "close": 73.43, "volume": 11734550.0}, {"date": "2022-07-11", "close": 70.47, "volume": 10875730.0}, {"date": "2022-07-12", "close": 71.43, "volume": 12294870.0}, {"date": "2022-07-13", "close": 71.36, "volume": 12037030.0}, {"date": "2022-07-14", "close": 69.55, "volume": 9822455.0}, {"date": "2022-07-15", "close": 73.91, "volume": 14155260.0}, {"date": "2022-07-18", "close": 74.13, "volume": 14053060.0}, {"date": "2022-07-19", "close": 77.74, "volume": 11531790.0}, {"date": "2022-07-20", "close": 80.24, "volume": 13929310.0}, {"date": "2022-07-21", "close": 82.75, "volume": 17900450.0}, {"date": "2022-07-22", "close": 81.05, "volume": 12379720.0}, {"date": "2022-07-25", "close": 81.65, "volume": 11218980.0}, {"date": "2022-07-26", "close": 77.04, "volume": 13245430.0}, {"date": "2022-07-27", "close": 86.42, "volume": 30554900.0}, {"date": "2022-07-28", "close": 85.86, "volume": 12476470.0}, {"date": "2022-07-29", "close": 86.53, "volume": 12115700.0}, {"date": "2022-08-01", "close": 88.565, "volume": 11710240.0}, {"date": "2022-08-02", "close": 89.63, "volume": 19673920.0}, {"date": "2022-08-03", "close": 97.92, "volume": 53766790.0}, {"date": "2022-08-04", "close": 96.98, "volume": 20145870.0}, {"date": "2022-08-05", "close": 95.32, "volume": 12281470.0}, {"date": "2022-08-08", "close": 96.26, "volume": 19557490.0}, {"date": "2022-08-09", "close": 94.48, "volume": 12357240.0}, {"date": "2022-08-10", "close": 98.91, "volume": 17077240.0}, {"date": "2022-08-11", "close": 99.11, "volume": 16441160.0}, {"date": "2022-08-12", "close": 101.1, "volume": 12320900.0}, {"date": "2022-08-15", "close": 101.51, "volume": 10125640.0}, {"date": "2022-08-16", "close": 102.08, "volume": 14123790.0}, {"date": "2022-08-17", "close": 99.42, "volume": 10651080.0}, {"date": "2022-08-18", "close": 99.86, "volume": 11268500.0}, {"date": "2022-08-19", "close": 96.56, "volume": 11274740.0}, {"date": "2022-08-22", "close": 93.58, "volume": 12384440.0}, {"date": "2022-08-23", "close": 93.2, "volume": 11397490.0}, {"date": "2022-08-24", "close": 93.76, "volume": 8957716.0}, {"date": "2022-08-25", "close": 96.72, "volume": 8169067.0}, {"date": "2022-08-26", "close": 92.7, "volume": 12286550.0}, {"date": "2022-08-29", "close": 92.66, "volume": 11062920.0}, {"date": "2022-08-30", "close": 91.8, "volume": 8773014.0}, {"date": "2022-08-31", "close": 93.44, "volume": 14585800.0}, {"date": "2022-09-01", "close": 92.66, "volume": 10452120.0}, {"date": "2022-09-02", "close": 91.13, "volume": 8673540.0}, {"date": "2022-09-06", "close": 91.615, "volume": 9198934.0}, {"date": "2022-09-07", "close": 94.97, "volume": 9529736.0}, {"date": "2022-09-08", "close": 96.17, "volume": 10113260.0}, {"date": "2022-09-09", "close": 96.23, "volume": 12029620.0}, {"date": "2022-09-12", "close": 97.65, "volume": 11236260.0}, {"date": "2022-09-13", "close": 95.01, "volume": 15105420.0}, {"date": "2022-09-14", "close": 97.66, "volume": 15117190.0}, {"date": "2022-09-15", "close": 96.4, "volume": 15043050.0}, {"date": "2022-09-16", "close": 94.0, "volume": 17490490.0}, {"date": "2022-09-19", "close": 95.03, "volume": 10977460.0}, {"date": "2022-09-20", "close": 91.63, "volume": 15905800.0}, {"date": "2022-09-21", "close": 91.18, "volume": 14457880.0}, {"date": "2022-09-22", "close": 87.66, "volume": 12996950.0}, {"date": "2022-09-23", "close": 86.97, "volume": 12175890.0}, {"date": "2022-09-26", "close": 84.26, "volume": 16936400.0}, {"date": "2022-09-27", "close": 85.75, "volume": 11627600.0}, {"date": "2022-09-28", "close": 91.12, "volume": 14925950.0}, {"date": "2022-09-29", "close": 88.7, "volume": 10772530.0}, {"date": "2022-09-30", "close": 86.07, "volume": 10641930.0}, {"date": "2022-10-03", "close": 87.18, "volume": 10416300.0}, {"date": "2022-10-04", "close": 92.79, "volume": 11239530.0}, {"date": "2022-10-05", "close": 93.83, "volume": 9803544.0}, {"date": "2022-10-06", "close": 94.42, "volume": 8652282.0}, {"date": "2022-10-07", "close": 90.17, "volume": 9229569.0}, {"date": "2022-10-10", "close": 84.52, "volume": 20930470.0}, {"date": "2022-10-11", "close": 83.09, "volume": 16098550.0}, {"date": "2022-10-12", "close": 83.81, "volume": 11069270.0}, {"date": "2022-10-13", "close": 84.04, "volume": 15397920.0}, {"date": "2022-10-14", "close": 80.47, "volume": 11764570.0}, {"date": "2022-10-17", "close": 84.66, "volume": 19583270.0}, {"date": "2022-10-18", "close": 85.29, "volume": 9921587.0}, {"date": "2022-10-19", "close": 84.47, "volume": 8590109.0}, {"date": "2022-10-20", "close": 84.78, "volume": 10581860.0}, {"date": "2022-10-21", "close": 83.94, "volume": 14423800.0}, {"date": "2022-10-24", "close": 83.32, "volume": 13298960.0}, {"date": "2022-10-25", "close": 89.24, "volume": 18001400.0}, {"date": "2022-10-26", "close": 88.55, "volume": 12109440.0}, {"date": "2022-10-27", "close": 87.35, "volume": 10785790.0}, {"date": "2022-10-28", "close": 86.25, "volume": 16005730.0}, {"date": "2022-10-31", "close": 83.58, "volume": 17709490.0}, {"date": "2022-11-01", "close": 83.11, "volume": 10269670.0}, {"date": "2022-11-02", "close": 79.45, "volume": 13037410.0}, {"date": "2022-11-03", "close": 76.55, "volume": 26962900.0}, {"date": "2022-11-04", "close": 75.18, "volume": 41464860.0}, {"date": "2022-11-07", "close": 77.66, "volume": 18061470.0}, {"date": "2022-11-08", "close": 81.13, "volume": 19481300.0}, {"date": "2022-11-09", "close": 78.68, "volume": 14327580.0}, {"date": "2022-11-10", "close": 86.8, "volume": 20122070.0}, {"date": "2022-11-11", "close": 91.03, "volume": 19916730.0}, {"date": "2022-11-14", "close": 89.51, "volume": 10910630.0}, {"date": "2022-11-15", "close": 89.86, "volume": 14515680.0}, {"date": "2022-11-16", "close": 87.04, "volume": 17049820.0}, {"date": "2022-11-17", "close": 85.64, "volume": 11250080.0}, {"date": "2022-11-18", "close": 84.92, "volume": 9371737.0}, {"date": "2022-11-21", "close": 80.63, "volume": 13839650.0}, {"date": "2022-11-22", "close": 79.91, "volume": 17402560.0}, {"date": "2022-11-23", "close": 80.75, "volume": 8851732.0}, {"date": "2022-11-25", "close": 80.08, "volume": 4634524.0}, {"date": "2022-11-28", "close": 79.93, "volume": 11288000.0}, {"date": "2022-11-29", "close": 77.64, "volume": 15491090.0}, {"date": "2022-11-30", "close": 78.41, "volume": 25747320.0}, {"date": "2022-12-01", "close": 78.53, "volume": 15188970.0}, {"date": "2022-12-02", "close": 74.66, "volume": 24238440.0}, {"date": "2022-12-05", "close": 73.62, "volume": 18317160.0}, {"date": "2022-12-06", "close": 72.23, "volume": 14692570.0}, {"date": "2022-12-07", "close": 74.42, "volume": 24695640.0}, {"date": "2022-12-08", "close": 74.22, "volume": 13151070.0}, {"date": "2022-12-09", "close": 73.57, "volume": 11781650.0}, {"date": "2022-12-12", "close": 73.8, "volume": 13652850.0}, {"date": "2022-12-13", "close": 73.7, "volume": 20069620.0}, {"date": "2022-12-14", "close": 72.63, "volume": 18298760.0}, {"date": "2022-12-15", "close": 69.77, "volume": 17639940.0}, {"date": "2022-12-16", "close": 69.26, "volume": 25735160.0}, {"date": "2022-12-19", "close": 68.95, "volume": 15329990.0}, {"date": "2022-12-20", "close": 68.76, "volume": 9470903.0}, {"date": "2022-12-21", "close": 69.21, "volume": 13861600.0}, {"date": "2022-12-22", "close": 68.57, "volume": 16488170.0}, {"date": "2022-12-23", "close": 69.03, "volume": 9990400.0}, {"date": "2022-12-27", "close": 68.33, "volume": 10323750.0}, {"date": "2022-12-28", "close": 67.55, "volume": 8897589.0}, {"date": "2022-12-29", "close": 70.56, "volume": 13142960.0}, {"date": "2022-12-30", "close": 71.22, "volume": 10175660.0}, {"date": "2023-01-03", "close": 74.58, "volume": 27974220.0}, {"date": "2023-01-04", "close": 77.69, "volume": 19144650.0}, {"date": "2023-01-05", "close": 76.27, "volume": 11113760.0}, {"date": "2023-01-06", "close": 76.48, "volume": 14167910.0}, {"date": "2023-01-09", "close": 77.08, "volume": 12966060.0}, {"date": "2023-01-10", "close": 77.92, "volume": 10436050.0}, {"date": "2023-01-11", "close": 78.54, "volume": 10640360.0}, {"date": "2023-01-12", "close": 79.78, "volume": 9381907.0}, {"date": "2023-01-13", "close": 79.48, "volume": 8624660.0}, {"date": "2023-01-17", "close": 80.18, "volume": 11261760.0}, {"date": "2023-01-18", "close": 77.31, "volume": 13601920.0}, {"date": "2023-01-19", "close": 76.75, "volume": 10023410.0}, {"date": "2023-01-20", "close": 79.09, "volume": 12193170.0}, {"date": "2023-01-23", "close": 79.5, "volume": 17407320.0}, {"date": "2023-01-24", "close": 79.58, "volume": 9491264.0}, {"date": "2023-01-25", "close": 79.1, "volume": 9463413.0}, {"date": "2023-01-26", "close": 80.81, "volume": 10566030.0}, {"date": "2023-01-27", "close": 81.83, "volume": 10889090.0}, {"date": "2023-01-30", "close": 79.64, "volume": 10301040.0}, {"date": "2023-01-31", "close": 81.49, "volume": 15730270.0}, {"date": "2023-02-01", "close": 82.91, "volume": 13221620.0}, {"date": "2023-02-02", "close": 86.96, "volume": 16906580.0}, {"date": "2023-02-03", "close": 85.52, "volume": 14786880.0}, {"date": "2023-02-06", "close": 82.33, "volume": 14175940.0}, {"date": "2023-02-07", "close": 83.23, "volume": 13520770.0}, {"date": "2023-02-08", "close": 79.72, "volume": 13569310.0}, {"date": "2023-02-09", "close": 78.42, "volume": 25473870.0}, {"date": "2023-02-10", "close": 80.8, "volume": 37521050.0}, {"date": "2023-02-13", "close": 79.45, "volume": 15898540.0}, {"date": "2023-02-14", "close": 77.26, "volume": 18801980.0}, {"date": "2023-02-15", "close": 77.91, "volume": 14511550.0}, {"date": "2023-02-16", "close": 76.73, "volume": 11461790.0}, {"date": "2023-02-17", "close": 74.66, "volume": 15855720.0}, {"date": "2023-02-21", "close": 75.24, "volume": 14537400.0}, {"date": "2023-02-22", "close": 75.48, "volume": 9526680.0}, {"date": "2023-02-23", "close": 75.19, "volume": 9292018.0}, {"date": "2023-02-24", "close": 73.55, "volume": 12317670.0}, {"date": "2023-02-27", "close": 73.77, "volume": 8579281.0}, {"date": "2023-02-28", "close": 73.6, "volume": 8607417.0}, {"date": "2023-03-01", "close": 73.82, "volume": 7699553.0}, {"date": "2023-03-02", "close": 74.1, "volume": 7736316.0}, {"date": "2023-03-03", "close": 76.29, "volume": 10040040.0}, {"date": "2023-03-06", "close": 76.78, "volume": 9608557.0}, {"date": "2023-03-07", "close": 74.91, "volume": 9680412.0}, {"date": "2023-03-08", "close": 75.84, "volume": 9467869.0}, {"date": "2023-03-09", "close": 75.93, "volume": 17398180.0}, {"date": "2023-03-10", "close": 73.43, "volume": 13123840.0}, {"date": "2023-03-13", "close": 72.61, "volume": 14049000.0}, {"date": "2023-03-14", "close": 73.24, "volume": 12491520.0}, {"date": "2023-03-15", "close": 73.91, "volume": 10548730.0}, {"date": "2023-03-16", "close": 74.35, "volume": 11652240.0}, {"date": "2023-03-17", "close": 72.99, "volume": 27210440.0}, {"date": "2023-03-20", "close": 73.21, "volume": 16888460.0}, {"date": "2023-03-21", "close": 76.72, "volume": 12327580.0}, {"date": "2023-03-22", "close": 74.34, "volume": 11641250.0}, {"date": "2023-03-23", "close": 72.56, "volume": 18567640.0}, {"date": "2023-03-24", "close": 73.88, "volume": 9181929.0}, {"date": "2023-03-27", "close": 73.3, "volume": 11908870.0}, {"date": "2023-03-28", "close": 72.7, "volume": 9252414.0}, {"date": "2023-03-29", "close": 74.18, "volume": 8746697.0}, {"date": "2023-03-30", "close": 74.39, "volume": 8429763.0}, {"date": "2023-03-31", "close": 75.94, "volume": 8378585.0}, {"date": "2023-04-03", "close": 75.29, "volume": 8911724.0}, {"date": "2023-04-04", "close": 75.26, "volume": 8949082.0}, {"date": "2023-04-05", "close": 73.61, "volume": 10812730.0}, {"date": "2023-04-06", "close": 74.96, "volume": 10524540.0}, {"date": "2023-04-10", "close": 74.52, "volume": 7591754.0}, {"date": "2023-04-11", "close": 73.58, "volume": 14190880.0}, {"date": "2023-04-12", "close": 73.5, "volume": 10422320.0}, {"date": "2023-04-13", "close": 75.52, "volume": 8724140.0}, {"date": "2023-04-14", "close": 76.53, "volume": 8902653.0}, {"date": "2023-04-17", "close": 77.33, "volume": 9717635.0}, {"date": "2023-04-18", "close": 76.42, "volume": 7558905.0}, {"date": "2023-04-19", "close": 75.32, "volume": 8888295.0}, {"date": "2023-04-20", "close": 73.58, "volume": 8847643.0}, {"date": "2023-04-21", "close": 74.18, "volume": 8591139.0}, {"date": "2023-04-24", "close": 74.29, "volume": 7460807.0}, {"date": "2023-04-25", "close": 71.78, "volume": 10255780.0}, {"date": "2023-04-26", "close": 72.06, "volume": 9068775.0}, {"date": "2023-04-27", "close": 74.27, "volume": 11420110.0}, {"date": "2023-04-28", "close": 76.0, "volume": 10718870.0}, {"date": "2023-05-01", "close": 75.11, "volume": 6857876.0}, {"date": "2023-05-02", "close": 72.28, "volume": 12766950.0}, {"date": "2023-05-03", "close": 71.43, "volume": 11865700.0}, {"date": "2023-05-04", "close": 71.81, "volume": 10230510.0}, {"date": "2023-05-05", "close": 74.97, "volume": 11954240.0}, {"date": "2023-05-08", "close": 75.52, "volume": 22864050.0}, {"date": "2023-05-09", "close": 65.905, "volume": 68702550.0}, {"date": "2023-05-10", "close": 63.38, "volume": 46309070.0}, {"date": "2023-05-11", "close": 64.18, "volume": 27903280.0}, {"date": "2023-05-12", "close": 61.69, "volume": 28711130.0}, {"date": "2023-05-15", "close": 62.25, "volume": 20633510.0}, {"date": "2023-05-16", "close": 60.8, "volume": 17517510.0}, {"date": "2023-05-17", "close": 61.46, "volume": 19938700.0}, {"date": "2023-05-18", "close": 61.27, "volume": 19820500.0}, {"date": "2023-05-19", "close": 60.92, "volume": 19398050.0}, {"date": "2023-05-22", "close": 63.03, "volume": 20220610.0}, {"date": "2023-05-23", "close": 62.0, "volume": 16815490.0}, {"date": "2023-05-24", "close": 61.8, "volume": 14790300.0}, {"date": "2023-05-25", "close": 59.37, "volume": 24461260.0}, {"date": "2023-05-26", "close": 60.22, "volume": 20666750.0}, {"date": "2023-05-30", "close": 62.05, "volume": 21356720.0}, {"date": "2023-05-31", "close": 61.99, "volume": 27790810.0}, {"date": "2023-06-01", "close": 63.05, "volume": 16686200.0}, {"date": "2023-06-02", "close": 63.96, "volume": 16438700.0}, {"date": "2023-06-05", "close": 64.51, "volume": 13498340.0}, {"date": "2023-06-06", "close": 65.02, "volume": 13039250.0}, {"date": "2023-06-07", "close": 64.04, "volume": 15511860.0}, {"date": "2023-06-08", "close": 64.24, "volume": 13568480.0}, {"date": "2023-06-09", "close": 63.49, "volume": 17151730.0}, {"date": "2023-06-12", "close": 63.73, "volume": 15969490.0}, {"date": "2023-06-13", "close": 63.56, "volume": 19963420.0}, {"date": "2023-06-14", "close": 63.6, "volume": 24028140.0}, {"date": "2023-06-15", "close": 65.85, "volume": 21527730.0}, {"date": "2023-06-16", "close": 66.43, "volume": 29703730.0}, {"date": "2023-06-20", "close": 68.89, "volume": 31379160.0}, {"date": "2023-06-21", "close": 68.19, "volume": 23910590.0}, {"date": "2023-06-22", "close": 68.57, "volume": 16872540.0}, {"date": "2023-06-23", "close": 66.94, "volume": 27683810.0}, {"date": "2023-06-26", "close": 66.44, "volume": 12224360.0}, {"date": "2023-06-27", "close": 66.23, "volume": 16371200.0}, {"date": "2023-06-28", "close": 66.03, "volume": 15390590.0}, {"date": "2023-06-29", "close": 65.86, "volume": 14894150.0}, {"date": "2023-06-30", "close": 66.73, "volume": 16907130.0}, {"date": "2023-07-03", "close": 68.1, "volume": 8599363.0}, {"date": "2023-07-05", "close": 68.85, "volume": 13980550.0}, {"date": "2023-07-06", "close": 66.14, "volume": 17458840.0}, {"date": "2023-07-07", "close": 66.79, "volume": 12341810.0}, {"date": "2023-07-10", "close": 69.28, "volume": 14871990.0}, {"date": "2023-07-11", "close": 70.62, "volume": 14798990.0}, {"date": "2023-07-12", "close": 70.59, "volume": 14458460.0}, {"date": "2023-07-13", "close": 72.39, "volume": 14536260.0}, {"date": "2023-07-14", "close": 72.1, "volume": 12202240.0}, {"date": "2023-07-17", "close": 73.49, "volume": 13168840.0}, {"date": "2023-07-18", "close": 74.37, "volume": 11915020.0}, {"date": "2023-07-19", "close": 74.22, "volume": 12167230.0}, {"date": "2023-07-20", "close": 73.02, "volume": 14221130.0}, {"date": "2023-07-21", "close": 72.99, "volume": 25514980.0}, {"date": "2023-07-24", "close": 73.69, "volume": 8854191.0}, {"date": "2023-07-25", "close": 72.96, "volume": 8535991.0}, {"date": "2023-07-26", "close": 73.43, "volume": 11332510.0}, {"date": "2023-07-27", "close": 72.03, "volume": 11836590.0}, {"date": "2023-07-28", "close": 73.98, "volume": 10191930.0}, {"date": "2023-07-31", "close": 75.82, "volume": 15661100.0}, {"date": "2023-08-01", "close": 75.53, "volume": 14658690.0}, {"date": "2023-08-02", "close": 73.2, "volume": 24567820.0}, {"date": "2023-08-03", "close": 64.18, "volume": 51387330.0}, {"date": "2023-08-04", "close": 62.75, "volume": 25279500.0}, {"date": "2023-08-07", "close": 64.42, "volume": 23738030.0}, {"date": "2023-08-08", "close": 63.19, "volume": 17683730.0}, {"date": "2023-08-09", "close": 62.02, "volume": 13788670.0}, {"date": "2023-08-10", "close": 62.79, "volume": 13119080.0}, {"date": "2023-08-11", "close": 61.54, "volume": 12419260.0}, {"date": "2023-08-14", "close": 63.27, "volume": 22668030.0}, {"date": "2023-08-15", "close": 59.47, "volume": 32003470.0}, {"date": "2023-08-16", "close": 59.68, "volume": 16592740.0}, {"date": "2023-08-17", "close": 58.6, "volume": 20616660.0}, {"date": "2023-08-18", "close": 59.42, "volume": 19035890.0}, {"date": "2023-08-21", "close": 59.51, "volume": 14133680.0}, {"date": "2023-08-22", "close": 60.98, "volume": 17364190.0}, {"date": "2023-08-23", "close": 61.76, "volume": 13105370.0}, {"date": "2023-08-24", "close": 60.71, "volume": 12846930.0}, {"date": "2023-08-25", "close": 61.19, "volume": 11150110.0}, {"date": "2023-08-28", "close": 61.67, "volume": 10459260.0}, {"date": "2023-08-29", "close": 62.5, "volume": 11627640.0}, {"date": "2023-08-30", "close": 63.42, "volume": 12040990.0}, {"date": "2023-08-31", "close": 62.51, "volume": 13840230.0}, {"date": "2023-09-01", "close": 63.57, "volume": 11715190.0}, {"date": "2023-09-05", "close": 63.74, "volume": 12739130.0}, {"date": "2023-09-06", "close": 62.8, "volume": 13621280.0}, {"date": "2023-09-07", "close": 61.65, "volume": 12712690.0}, {"date": "2023-09-08", "close": 60.98, "volume": 15373810.0}, {"date": "2023-09-11", "close": 61.93, "volume": 12280060.0}, {"date": "2023-09-12", "close": 62.81, "volume": 12224290.0}, {"date": "2023-09-13", "close": 62.84, "volume": 9426567.0}, {"date": "2023-09-14", "close": 64.44, "volume": 14564690.0}, {"date": "2023-09-15", "close": 64.21, "volume": 21843530.0}, {"date": "2023-09-18", "close": 62.94, "volume": 14049970.0}, {"date": "2023-09-19", "close": 62.19, "volume": 11446550.0}, {"date": "2023-09-20", "close": 60.86, "volume": 11138920.0}, {"date": "2023-09-21", "close": 58.62, "volume": 15360970.0}, {"date": "2023-09-22", "close": 57.88, "volume": 12756720.0}, {"date": "2023-09-25", "close": 58.86, "volume": 11493780.0}, {"date": "2023-09-26", "close": 58.93, "volume": 11111930.0}, {"date": "2023-09-27", "close": 57.34, "volume": 19171000.0}, {"date": "2023-09-28", "close": 58.18, "volume": 11387580.0}, {"date": "2023-09-29", "close": 58.46, "volume": 10550330.0}, {"date": "2023-10-02", "close": 58.56, "volume": 12961470.0}, {"date": "2023-10-03", "close": 57.3, "volume": 12013960.0}, {"date": "2023-10-04", "close": 58.57, "volume": 11019570.0}, {"date": "2023-10-05", "close": 57.48, "volume": 13037220.0}, {"date": "2023-10-06", "close": 57.77, "volume": 18348600.0}, {"date": "2023-10-09", "close": 57.96, "volume": 10376590.0}, {"date": "2023-10-10", "close": 57.72, "volume": 17455200.0}, {"date": "2023-10-11", "close": 58.07, "volume": 10866200.0}, {"date": "2023-10-12", "close": 56.355, "volume": 13497060.0}, {"date": "2023-10-13", "close": 55.75, "volume": 12064800.0}, {"date": "2023-10-16", "close": 57.0, "volume": 14267720.0}, {"date": "2023-10-17", "close": 57.16, "volume": 10325230.0}, {"date": "2023-10-18", "close": 55.8, "volume": 10514530.0}, {"date": "2023-10-19", "close": 54.81, "volume": 16298550.0}, {"date": "2023-10-20", "close": 53.39, "volume": 20982460.0}, {"date": "2023-10-23", "close": 53.45, "volume": 13629380.0}, {"date": "2023-10-24", "close": 54.24, "volume": 9733911.0}, {"date": "2023-10-25", "close": 51.49, "volume": 22784060.0}, {"date": "2023-10-26", "close": 51.75, "volume": 17045580.0}, {"date": "2023-10-27", "close": 50.39, "volume": 18382710.0}, {"date": "2023-10-30", "close": 51.05, "volume": 13168910.0}, {"date": "2023-10-31", "close": 51.8, "volume": 12942520.0}, {"date": "2023-11-01", "close": 51.66, "volume": 25259740.0}, {"date": "2023-11-02", "close": 55.06, "volume": 35348000.0}, {"date": "2023-11-03", "close": 56.1, "volume": 18742120.0}, {"date": "2023-11-06", "close": 54.62, "volume": 17246770.0}, {"date": "2023-11-07", "close": 54.63, "volume": 13038540.0}, {"date": "2023-11-08", "close": 55.08, "volume": 20518510.0}, {"date": "2023-11-09", "close": 54.28, "volume": 12568730.0}, {"date": "2023-11-10", "close": 54.77, "volume": 9685048.0}, {"date": "2023-11-13", "close": 54.39, "volume": 11861100.0}, {"date": "2023-11-14", "close": 56.68, "volume": 16775390.0}, {"date": "2023-11-15", "close": 58.25, "volume": 15222140.0}, {"date": "2023-11-16", "close": 56.82, "volume": 12748590.0}, {"date": "2023-11-17", "close": 56.54, "volume": 12145870.0}, {"date": "2023-11-20", "close": 56.99, "volume": 11416280.0}, {"date": "2023-11-21", "close": 55.4, "volume": 13728990.0}, {"date": "2023-11-22", "close": 56.34, "volume": 11456890.0}, {"date": "2023-11-24", "close": 55.76, "volume": 6846559.0}, {"date": "2023-11-27", "close": 56.39, "volume": 15183840.0}, {"date": "2023-11-28", "close": 58.47, "volume": 23957900.0}, {"date": "2023-11-29", "close": 57.97, "volume": 19258340.0}, {"date": "2023-11-30", "close": 57.61, "volume": 19039360.0}, {"date": "2023-12-01", "close": 59.65, "volume": 18435700.0}, {"date": "2023-12-04", "close": 59.85, "volume": 14107890.0}, {"date": "2023-12-05", "close": 57.92, "volume": 21506490.0}, {"date": "2023-12-06", "close": 59.53, "volume": 25245570.0}, {"date": "2023-12-07", "close": 58.48, "volume": 17422360.0}, {"date": "2023-12-08", "close": 58.94, "volume": 15467510.0}, {"date": "2023-12-11", "close": 59.04, "volume": 12082680.0}, {"date": "2023-12-12", "close": 58.89, "volume": 13845510.0}, {"date": "2023-12-13", "close": 61.73, "volume": 19128150.0}, {"date": "2023-12-14", "close": 61.87, "volume": 27947290.0}, {"date": "2023-12-15", "close": 61.26, "volume": 24010960.0}, {"date": "2023-12-18", "close": 61.47, "volume": 13800150.0}, {"date": "2023-12-19", "close": 63.01, "volume": 19929040.0}, {"date": "2023-12-20", "close": 61.74, "volume": 17421040.0}, {"date": "2023-12-21", "close": 62.06, "volume": 12195060.0}, {"date": "2023-12-22", "close": 61.84, "volume": 13175440.0}, {"date": "2023-12-26", "close": 62.56, "volume": 9940638.0}, {"date": "2023-12-27", "close": 62.68, "volume": 11112300.0}, {"date": "2023-12-28", "close": 63.08, "volume": 11233450.0}, {"date": "2023-12-29", "close": 61.41, "volume": 16807370.0}, {"date": "2024-01-02", "close": 61.46, "volume": 15248450.0}, {"date": "2024-01-03", "close": 58.63, "volume": 21245800.0}, {"date": "2024-01-04", "close": 58.45, "volume": 16680400.0}, {"date": "2024-01-05", "close": 60.12, "volume": 17420160.0}, {"date": "2024-01-08", "close": 61.74, "volume": 14264440.0}, {"date": "2024-01-09", "close": 61.05, "volume": 14877310.0}, {"date": "2024-01-10", "close": 60.96, "volume": 10137890.0}, {"date": "2024-01-11", "close": 61.35, "volume": 11900700.0}, {"date": "2024-01-12", "close": 61.0, "volume": 9282572.0}, {"date": "2024-01-16", "close": 58.45, "volume": 20907070.0}, {"date": "2024-01-17", "close": 59.89, "volume": 29527410.0}, {"date": "2024-01-18", "close": 62.09, "volume": 25339450.0}, {"date": "2024-01-19", "close": 65.82, "volume": 38264630.0}, {"date": "2024-01-22", "close": 63.74, "volume": 44006890.0}, {"date": "2024-01-23", "close": 64.78, "volume": 19883750.0}, {"date": "2024-01-24", "close": 63.02, "volume": 21694060.0}, {"date": "2024-01-25", "close": 60.71, "volume": 43452620.0}, {"date": "2024-01-26", "close": 61.78, "volume": 18430730.0}, {"date": "2024-01-29", "close": 63.76, "volume": 15913850.0}, {"date": "2024-01-30", "close": 63.68, "volume": 18786110.0}, {"date": "2024-01-31", "close": 61.35, "volume": 15623060.0}, {"date": "2024-02-01", "close": 62.02, "volume": 13449400.0}, {"date": "2024-02-02", "close": 62.42, "volume": 14618910.0}, {"date": "2024-02-05", "close": 61.54, "volume": 10223340.0}, {"date": "2024-02-06", "close": 63.71, "volume": 17564320.0}, {"date": "2024-02-07", "close": 63.24, "volume": 33211330.0}, {"date": "2024-02-08", "close": 56.13, "volume": 68272670.0}, {"date": "2024-02-09", "close": 58.91, "volume": 31421420.0}, {"date": "2024-02-12", "close": 60.09, "volume": 21768230.0}, {"date": "2024-02-13", "close": 58.26, "volume": 19540230.0}, {"date": "2024-02-14", "close": 58.87, "volume": 16520620.0}, {"date": "2024-02-15", "close": 59.7, "volume": 13321040.0}, {"date": "2024-02-16", "close": 59.14, "volume": 12195810.0}, {"date": "2024-02-20", "close": 58.63, "volume": 12399530.0}, {"date": "2024-02-21", "close": 57.48, "volume": 13424270.0}, {"date": "2024-02-22", "close": 58.35, "volume": 17292990.0}, {"date": "2024-02-23", "close": 59.16, "volume": 13356990.0}, {"date": "2024-02-26", "close": 59.33, "volume": 11065550.0}, {"date": "2024-02-27", "close": 60.16, "volume": 11467610.0}, {"date": "2024-02-28", "close": 60.25, "volume": 9851606.0}, {"date": "2024-02-29", "close": 60.34, "volume": 17117340.0}, {"date": "2024-03-01", "close": 60.54, "volume": 17590440.0}, {"date": "2024-03-04", "close": 59.98, "volume": 17125210.0}, {"date": "2024-03-05", "close": 58.27, "volume": 18056680.0}, {"date": "2024-03-06", "close": 58.12, "volume": 17187420.0}, {"date": "2024-03-07", "close": 58.5, "volume": 19447860.0}, {"date": "2024-03-08", "close": 59.01, "volume": 18283480.0}, {"date": "2024-03-11", "close": 60.08, "volume": 11172680.0}, {"date": "2024-03-12", "close": 60.03, "volume": 13485070.0}, {"date": "2024-03-13", "close": 62.45, "volume": 19983380.0}, {"date": "2024-03-14", "close": 63.0, "volume": 19342010.0}, {"date": "2024-03-15", "close": 62.85, "volume": 20039970.0}, {"date": "2024-03-18", "close": 64.23, "volume": 14219880.0}, {"date": "2024-03-19", "close": 63.01, "volume": 9089319.0}, {"date": "2024-03-20", "close": 65.05, "volume": 12641430.0}, {"date": "2024-03-21", "close": 66.14, "volume": 14022130.0}, {"date": "2024-03-22", "close": 64.77, "volume": 10208060.0}, {"date": "2024-03-25", "close": 66.0, "volume": 10224310.0}, {"date": "2024-03-26", "close": 66.67, "volume": 14826400.0}, {"date": "2024-03-27", "close": 66.57, "volume": 10591210.0}, {"date": "2024-03-28", "close": 66.99, "volume": 10775820.0}, {"date": "2024-04-01", "close": 65.03, "volume": 9840525.0}, {"date": "2024-04-02", "close": 64.66, "volume": 10329270.0}, {"date": "2024-04-03", "close": 65.34, "volume": 7176112.0}, {"date": "2024-04-04", "close": 64.54, "volume": 9933370.0}, {"date": "2024-04-05", "close": 65.15, "volume": 8062301.0}, {"date": "2024-04-08", "close": 66.34, "volume": 8421432.0}, {"date": "2024-04-09", "close": 67.0, "volume": 8459879.0}, {"date": "2024-04-10", "close": 65.88, "volume": 8566270.0}, {"date": "2024-04-11", "close": 65.8, "volume": 8785482.0}, {"date": "2024-04-12", "close": 64.59, "volume": 9933991.0}, {"date": "2024-04-15", "close": 63.51, "volume": 11008660.0}, {"date": "2024-04-16", "close": 63.43, "volume": 9912670.0}, {"date": "2024-04-17", "close": 63.26, "volume": 8000869.0}, {"date": "2024-04-18", "close": 62.1, "volume": 9240022.0}, {"date": "2024-04-19", "close": 62.31, "volume": 13177880.0}, {"date": "2024-04-22", "close": 63.19, "volume": 9958232.0}, {"date": "2024-04-23", "close": 64.43, "volume": 9912958.0}, {"date": "2024-04-24", "close": 64.84, "volume": 8189112.0}, {"date": "2024-04-25", "close": 64.1, "volume": 11711240.0}, {"date": "2024-04-26", "close": 65.96, "volume": 14200890.0}, {"date": "2024-04-29", "close": 66.99, "volume": 19142390.0}, {"date": "2024-04-30", "close": 67.92, "volume": 43903400.0}, {"date": "2024-05-01", "close": 66.14, "volume": 17966530.0}, {"date": "2024-05-02", "close": 66.98, "volume": 14480560.0}, {"date": "2024-05-03", "close": 65.7, "volume": 15435160.0}, {"date": "2024-05-06", "close": 65.61, "volume": 11257560.0}, {"date": "2024-05-07", "close": 65.92, "volume": 9232204.0}, {"date": "2024-05-08", "close": 63.81, "volume": 11183820.0}, {"date": "2024-05-09", "close": 64.45, "volume": 8368668.0}, {"date": "2024-05-10", "close": 62.93, "volume": 8745768.0}, {"date": "2024-05-13", "close": 63.95, "volume": 7311644.0}, {"date": "2024-05-14", "close": 64.58, "volume": 7556453.0}, {"date": "2024-05-15", "close": 63.9, "volume": 10972600.0}, {"date": "2024-05-16", "close": 64.1, "volume": 8113565.0}, {"date": "2024-05-17", "close": 64.48, "volume": 8204812.0}, {"date": "2024-05-20", "close": 64.77, "volume": 6429049.0}, {"date": "2024-05-21", "close": 64.1, "volume": 6576018.0}, {"date": "2024-05-22", "close": 62.19, "volume": 14532240.0}, {"date": "2024-05-23", "close": 61.58, "volume": 10533410.0}, {"date": "2024-05-24", "close": 61.64, "volume": 8176776.0}, {"date": "2024-05-28", "close": 62.17, "volume": 11159560.0}, {"date": "2024-05-29", "close": 61.05, "volume": 8142812.0}, {"date": "2024-05-30", "close": 62.51, "volume": 11874710.0}, {"date": "2024-05-31", "close": 62.99, "volume": 14269040.0}, {"date": "2024-06-03", "close": 63.46, "volume": 9039816.0}, {"date": "2024-06-04", "close": 63.33, "volume": 9046058.0}, {"date": "2024-06-05", "close": 63.53, "volume": 8846106.0}, {"date": "2024-06-06", "close": 67.02, "volume": 22068790.0}, {"date": "2024-06-07", "close": 67.3, "volume": 13194960.0}, {"date": "2024-06-10", "close": 67.09, "volume": 11978820.0}, {"date": "2024-06-11", "close": 64.77, "volume": 15108670.0}, {"date": "2024-06-12", "close": 63.43, "volume": 14137510.0}, {"date": "2024-06-13", "close": 61.54, "volume": 11985380.0}, {"date": "2024-06-14", "close": 60.635, "volume": 10366040.0}, {"date": "2024-06-17", "close": 60.13, "volume": 13558490.0}, {"date": "2024-06-18", "close": 59.12, "volume": 13500310.0}, {"date": "2024-06-20", "close": 59.8, "volume": 12928490.0}, {"date": "2024-06-21", "close": 60.61, "volume": 18888290.0}, {"date": "2024-06-24", "close": 59.49, "volume": 10464730.0}, {"date": "2024-06-25", "close": 59.33, "volume": 9359170.0}, {"date": "2024-06-26", "close": 58.26, "volume": 12599370.0}, {"date": "2024-06-27", "close": 58.37, "volume": 11648920.0}, {"date": "2024-06-28", "close": 58.03, "volume": 28102010.0}, {"date": "2024-07-01", "close": 57.81, "volume": 12237470.0}, {"date": "2024-07-02", "close": 58.97, "volume": 13231570.0}, {"date": "2024-07-03", "close": 59.64, "volume": 6908317.0}, {"date": "2024-07-05", "close": 59.76, "volume": 12243850.0}, {"date": "2024-07-08", "close": 59.09, "volume": 10320360.0}, {"date": "2024-07-09", "close": 59.0, "volume": 8477370.0}, {"date": "2024-07-10", "close": 58.9, "volume": 7697110.0}, {"date": "2024-07-11", "close": 59.99, "volume": 13081970.0}, {"date": "2024-07-12", "close": 60.27, "volume": 8166185.0}, {"date": "2024-07-15", "close": 60.47, "volume": 9442989.0}, {"date": "2024-07-16", "close": 61.81, "volume": 9198845.0}, {"date": "2024-07-17", "close": 61.24, "volume": 8322110.0}, {"date": "2024-07-18", "close": 60.0, "volume": 9102024.0}, {"date": "2024-07-19", "close": 59.33, "volume": 9352934.0}, {"date": "2024-07-22", "close": 60.77, "volume": 7489501.0}, {"date": "2024-07-23", "close": 59.71, "volume": 7572010.0}, {"date": "2024-07-24", "close": 58.07, "volume": 11801730.0}, {"date": "2024-07-25", "close": 57.22, "volume": 12515750.0}, {"date": "2024-07-26", "close": 58.29, "volume": 11323430.0}, {"date": "2024-07-29", "close": 58.94, "volume": 12346840.0}, {"date": "2024-07-30", "close": 64.0, "volume": 44232790.0}, {"date": "2024-07-31", "close": 65.78, "volume": 25825920.0}, {"date": "2024-08-01", "close": 65.31, "volume": 19086360.0}, {"date": "2024-08-02", "close": 61.98, "volume": 23117060.0}, {"date": "2024-08-05", "close": 60.46, "volume": 17445400.0}, {"date": "2024-08-06", "close": 62.75, "volume": 14358870.0}, {"date": "2024-08-07", "close": 62.74, "volume": 13464350.0}, {"date": "2024-08-08", "close": 64.28, "volume": 9761208.0}, {"date": "2024-08-09", "close": 64.72, "volume": 8605324.0}, {"date": "2024-08-12", "close": 63.46, "volume": 7519467.0}, {"date": "2024-08-13", "close": 65.11, "volume": 8638603.0}, {"date": "2024-08-14", "close": 66.14, "volume": 8944776.0}, {"date": "2024-08-15", "close": 67.94, "volume": 12968280.0}, {"date": "2024-08-16", "close": 67.96, "volume": 9526778.0}, {"date": "2024-08-19", "close": 69.43, "volume": 9578068.0}, {"date": "2024-08-20", "close": 71.89, "volume": 23545970.0}, {"date": "2024-08-21", "close": 71.46, "volume": 10455490.0}, {"date": "2024-08-22", "close": 71.52, "volume": 11811120.0}, {"date": "2024-08-23", "close": 71.7, "volume": 8222231.0}, {"date": "2024-08-26", "close": 72.04, "volume": 9062957.0}, {"date": "2024-08-27", "close": 71.59, "volume": 9396932.0}, {"date": "2024-08-28", "close": 70.43, "volume": 9277660.0}, {"date": "2024-08-29", "close": 73.16, "volume": 13181590.0}, {"date": "2024-08-30", "close": 72.43, "volume": 9634963.0}, {"date": "2024-09-03", "close": 72.0, "volume": 8571345.0}, {"date": "2024-09-04", "close": 72.61, "volume": 8368990.0}, {"date": "2024-09-05", "close": 72.03, "volume": 11473840.0}, {"date": "2024-09-06", "close": 68.89, "volume": 12315820.0}, {"date": "2024-09-09", "close": 69.35, "volume": 11869340.0}, {"date": "2024-09-10", "close": 68.85, "volume": 12317450.0}, {"date": "2024-09-11", "close": 69.35, "volume": 12344870.0}, {"date": "2024-09-12", "close": 70.36, "volume": 8376713.0}, {"date": "2024-09-13", "close": 70.1, "volume": 7572594.0}, {"date": "2024-09-16", "close": 71.07, "volume": 6494997.0}, {"date": "2024-09-17", "close": 71.77, "volume": 6187212.0}, {"date": "2024-09-18", "close": 73.12, "volume": 13498160.0}, {"date": "2024-09-19", "close": 77.57, "volume": 21662380.0}, {"date": "2024-09-20", "close": 76.76, "volume": 27274650.0}, {"date": "2024-09-23", "close": 77.67, "volume": 12839810.0}, {"date": "2024-09-24", "close": 78.34, "volume": 14724840.0}, {"date": "2024-09-25", "close": 77.36, "volume": 13822400.0}, {"date": "2024-09-26", "close": 80.08, "volume": 13316660.0}, {"date": "2024-09-27", "close": 77.88, "volume": 11575280.0}, {"date": "2024-09-30", "close": 78.03, "volume": 6853835.0}, {"date": "2024-10-01", "close": 77.47, "volume": 10608720.0}, {"date": "2024-10-02", "close": 77.44, "volume": 8073322.0}, {"date": "2024-10-03", "close": 77.31, "volume": 9121261.0}, {"date": "2024-10-04", "close": 79.36, "volume": 10083590.0}, {"date": "2024-10-07", "close": 80.26, "volume": 9206569.0}, {"date": "2024-10-08", "close": 81.16, "volume": 8618496.0}, {"date": "2024-10-09", "close": 81.65, "volume": 6925969.0}, {"date": "2024-10-10", "close": 78.98, "volume": 11326110.0}, {"date": "2024-10-11", "close": 80.51, "volume": 7744777.0}, {"date": "2024-10-14", "close": 80.67, "volume": 5865449.0}, {"date": "2024-10-15", "close": 79.55, "volume": 7291606.0}, {"date": "2024-10-16", "close": 80.82, "volume": 5434792.0}, {"date": "2024-10-17", "close": 79.82, "volume": 8653971.0}, {"date": "2024-10-18", "close": 80.94, "volume": 8844338.0}, {"date": "2024-10-21", "close": 80.56, "volume": 7450264.0}, {"date": "2024-10-22", "close": 80.91, "volume": 7571253.0}, {"date": "2024-10-23", "close": 80.83, "volume": 7632139.0}, {"date": "2024-10-24", "close": 81.39, "volume": 7398779.0}, {"date": "2024-10-25", "close": 81.7, "volume": 7201013.0}, {"date": "2024-10-28", "close": 83.59, "volume": 15243510.0}, {"date": "2024-10-29", "close": 80.28, "volume": 35206390.0}, {"date": "2024-10-30", "close": 78.22, "volume": 14910500.0}, {"date": "2024-10-31", "close": 79.3, "volume": 13919260.0}, {"date": "2024-11-01", "close": 77.25, "volume": 16473610.0}, {"date": "2024-11-04", "close": 78.13, "volume": 10257040.0}, {"date": "2024-11-05", "close": 79.25, "volume": 6573919.0}, {"date": "2024-11-06", "close": 81.41, "volume": 11546540.0}, {"date": "2024-11-07", "close": 81.35, "volume": 7994293.0}, {"date": "2024-11-08", "close": 83.01, "volume": 8144180.0}, {"date": "2024-11-11", "close": 86.94, "volume": 15459380.0}, {"date": "2024-11-12", "close": 86.4, "volume": 10036910.0}, {"date": "2024-11-13", "close": 87.31, "volume": 9256571.0}, {"date": "2024-11-14", "close": 85.79, "volume": 8468252.0}, {"date": "2024-11-15", "close": 85.83, "volume": 8083167.0}, {"date": "2024-11-18", "close": 84.67, "volume": 10152570.0}, {"date": "2024-11-19", "close": 84.09, "volume": 12442730.0}, {"date": "2024-11-20", "close": 84.74, "volume": 6076348.0}, {"date": "2024-11-21", "close": 84.82, "volume": 7250051.0}, {"date": "2024-11-22", "close": 86.77, "volume": 6785992.0}, {"date": "2024-11-25", "close": 87.77, "volume": 12998270.0}, {"date": "2024-11-26", "close": 86.94, "volume": 5610415.0}, {"date": "2024-11-27", "close": 86.57, "volume": 5477894.0}, {"date": "2024-11-29", "close": 86.77, "volume": 4469740.0}, {"date": "2024-12-02", "close": 86.53, "volume": 7273536.0}, {"date": "2024-12-03", "close": 85.14, "volume": 8189778.0}, {"date": "2024-12-04", "close": 89.33, "volume": 15535960.0}, {"date": "2024-12-05", "close": 89.045, "volume": 9025551.0}, {"date": "2024-12-06", "close": 89.88, "volume": 6955544.0}, {"date": "2024-12-09", "close": 90.0, "volume": 10714200.0}, {"date": "2024-12-10", "close": 88.76, "volume": 6697466.0}, {"date": "2024-12-11", "close": 90.75, "volume": 6657199.0}, {"date": "2024-12-12", "close": 89.4, "volume": 4711138.0}, {"date": "2024-12-13", "close": 91.02, "volume": 8358050.0}, {"date": "2024-12-16", "close": 91.3, "volume": 7402470.0}, {"date": "2024-12-17", "close": 90.86, "volume": 8395584.0}, {"date": "2024-12-18", "close": 85.45, "volume": 12583700.0}, {"date": "2024-12-19", "close": 86.78, "volume": 9522428.0}, {"date": "2024-12-20", "close": 87.13, "volume": 22052710.0}, {"date": "2024-12-23", "close": 86.9, "volume": 5633131.0}, {"date": "2024-12-24", "close": 88.25, "volume": 3276344.0}, {"date": "2024-12-26", "close": 88.14, "volume": 4802170.0}, {"date": "2024-12-27", "close": 86.86, "volume": 5124993.0}, {"date": "2024-12-30", "close": 85.43, "volume": 5855039.0}, {"date": "2024-12-31", "close": 85.35, "volume": 4533202.0}, {"date": "2025-01-02", "close": 86.18, "volume": 6227776.0}, {"date": "2025-01-03", "close": 87.6, "volume": 6136427.0}, {"date": "2025-01-06", "close": 89.53, "volume": 7869184.0}, {"date": "2025-01-07", "close": 87.97, "volume": 6080796.0}, {"date": "2025-01-08", "close": 87.94, "volume": 7400030.0}, {"date": "2025-01-10", "close": 83.36, "volume": 11341220.0}, {"date": "2025-01-13", "close": 83.99, "volume": 7402380.0}, {"date": "2025-01-14", "close": 87.18, "volume": 8958442.0}, {"date": "2025-01-15", "close": 89.64, "volume": 10024080.0}, {"date": "2025-01-16", "close": 88.92, "volume": 5816351.0}, {"date": "2025-01-17", "close": 91.81, "volume": 16499700.0}, {"date": "2025-01-21", "close": 89.77, "volume": 12629340.0}, {"date": "2025-01-22", "close": 89.85, "volume": 7345739.0}, {"date": "2025-01-23", "close": 89.73, "volume": 7540610.0}, {"date": "2025-01-24", "close": 89.11, "volume": 6004674.0}, {"date": "2025-01-27", "close": 90.24, "volume": 6923826.0}, {"date": "2025-01-28", "close": 88.19, "volume": 8665994.0}, {"date": "2025-01-29", "close": 88.76, "volume": 5234468.0}, {"date": "2025-01-30", "close": 89.57, "volume": 7708468.0}, {"date": "2025-01-31", "close": 88.58, "volume": 8338934.0}, {"date": "2025-02-03", "close": 89.51, "volume": 11215040.0}, {"date": "2025-02-04", "close": 77.725, "volume": 58801890.0}, {"date": "2025-02-05", "close": 79.2, "volume": 23646050.0}, {"date": "2025-02-06", "close": 78.57, "volume": 14440460.0}, {"date": "2025-02-07", "close": 77.31, "volume": 13597270.0}, {"date": "2025-02-10", "close": 78.24, "volume": 11815590.0}, {"date": "2025-02-11", "close": 76.21, "volume": 15769400.0}, {"date": "2025-02-12", "close": 76.27, "volume": 11782530.0}, {"date": "2025-02-13", "close": 76.59, "volume": 9958597.0}, {"date": "2025-02-14", "close": 77.97, "volume": 10504560.0}, {"date": "2025-02-18", "close": 78.62, "volume": 11281240.0}, {"date": "2025-02-19", "close": 78.36, "volume": 9082256.0}, {"date": "2025-02-20", "close": 77.63, "volume": 9319311.0}, {"date": "2025-02-21", "close": 74.95, "volume": 15171690.0}, {"date": "2025-02-24", "close": 75.25, "volume": 12873280.0}, {"date": "2025-02-25", "close": 74.07, "volume": 20647170.0}, {"date": "2025-02-26", "close": 72.05, "volume": 15296800.0}, {"date": "2025-02-27", "close": 70.73, "volume": 11661160.0}, {"date": "2025-02-28", "close": 71.05, "volume": 13601320.0}, {"date": "2025-03-03", "close": 69.75, "volume": 15753700.0}, {"date": "2025-03-04", "close": 67.48, "volume": 20179970.0}, {"date": "2025-03-05", "close": 69.5, "volume": 14464270.0}, {"date": "2025-03-06", "close": 68.08, "volume": 11226930.0}, {"date": "2025-03-07", "close": 70.48, "volume": 16388270.0}, {"date": "2025-03-10", "close": 68.16, "volume": 15035190.0}, {"date": "2025-03-11", "close": 67.98, "volume": 12133070.0}, {"date": "2025-03-12", "close": 68.62, "volume": 11545840.0}, {"date": "2025-03-13", "close": 66.91, "volume": 9778264.0}, {"date": "2025-03-14", "close": 68.95, "volume": 9828715.0}, {"date": "2025-03-17", "close": 69.65, "volume": 7971219.0}, {"date": "2025-03-18", "close": 68.88, "volume": 7520849.0}, {"date": "2025-03-19", "close": 70.0, "volume": 6876430.0}, {"date": "2025-03-20", "close": 69.67, "volume": 7453575.0}, {"date": "2025-03-21", "close": 70.19, "volume": 14603810.0}, {"date": "2025-03-24", "close": 70.97, "volume": 9911035.0}, {"date": "2025-03-25", "close": 70.86, "volume": 6690576.0}, {"date": "2025-03-26", "close": 69.97, "volume": 7453991.0}, {"date": "2025-03-27", "close": 68.86, "volume": 7883088.0}, {"date": "2025-03-28", "close": 65.15, "volume": 16536290.0}, {"date": "2025-03-31", "close": 65.25, "volume": 11562030.0}, {"date": "2025-04-01", "close": 66.1, "volume": 8000576.0}, {"date": "2025-04-02", "close": 67.15, "volume": 8122978.0}, {"date": "2025-04-03", "close": 61.71, "volume": 18479920.0}, {"date": "2025-04-04", "close": 58.37, "volume": 22125000.0}, {"date": "2025-04-07", "close": 58.53, "volume": 20263200.0}, {"date": "2025-04-08", "close": 57.41, "volume": 16533620.0}, {"date": "2025-04-09", "close": 63.95, "volume": 22501950.0}, {"date": "2025-04-10", "close": 60.56, "volume": 14398120.0}, {"date": "2025-04-11", "close": 62.59, "volume": 12919360.0}, {"date": "2025-04-14", "close": 62.27, "volume": 8997462.0}, {"date": "2025-04-15", "close": 62.0, "volume": 9140768.0}, {"date": "2025-04-16", "close": 60.24, "volume": 9833606.0}, {"date": "2025-04-17", "close": 61.0, "volume": 9023742.0}, {"date": "2025-04-21", "close": 60.285, "volume": 7354085.0}, {"date": "2025-04-22", "close": 61.42, "volume": 9390144.0}, {"date": "2025-04-23", "close": 62.46, "volume": 9838865.0}, {"date": "2025-04-24", "close": 64.77, "volume": 10876970.0}, {"date": "2025-04-25", "close": 65.34, "volume": 8693362.0}, {"date": "2025-04-28", "close": 64.93, "volume": 14251520.0}, {"date": "2025-04-29", "close": 66.32, "volume": 19706800.0}, {"date": "2025-04-30", "close": 65.84, "volume": 10293800.0}, {"date": "2025-05-01", "close": 65.41, "volume": 10072970.0}, {"date": "2025-05-02", "close": 67.24, "volume": 10081510.0}, {"date": "2025-05-05", "close": 68.54, "volume": 12000310.0}, {"date": "2025-05-06", "close": 68.05, "volume": 7659394.0}, {"date": "2025-05-07", "close": 68.69, "volume": 8106537.0}, {"date": "2025-05-08", "close": 70.48, "volume": 11791490.0}, {"date": "2025-05-09", "close": 70.26, "volume": 7470489.0}, {"date": "2025-05-12", "close": 72.31, "volume": 12513050.0}, {"date": "2025-05-13", "close": 72.29, "volume": 8076183.0}, {"date": "2025-05-14", "close": 72.68, "volume": 7724048.0}, {"date": "2025-05-15", "close": 71.57, "volume": 8116475.0}, {"date": "2025-05-16", "close": 72.18, "volume": 8717851.0}, {"date": "2025-05-19", "close": 72.32, "volume": 7434931.0}, {"date": "2025-05-20", "close": 72.61, "volume": 8403163.0}, {"date": "2025-05-21", "close": 71.65, "volume": 8094345.0}, {"date": "2025-05-22", "close": 71.45, "volume": 6451026.0}, {"date": "2025-05-23", "close": 69.85, "volume": 7683598.0}, {"date": "2025-05-27", "close": 71.48, "volume": 8770916.0}, {"date": "2025-05-28", "close": 71.44, "volume": 6292063.0}, {"date": "2025-05-29", "close": 70.93, "volume": 7058910.0}, {"date": "2025-05-30", "close": 70.28, "volume": 14937200.0}, {"date": "2025-06-02", "close": 70.93, "volume": 7518225.0}, {"date": "2025-06-03", "close": 71.33, "volume": 7316371.0}, {"date": "2025-06-04", "close": 72.8, "volume": 7712328.0}, {"date": "2025-06-05", "close": 72.47, "volume": 6326019.0}, {"date": "2025-06-06", "close": 73.43, "volume": 7240199.0}, {"date": "2025-06-09", "close": 73.55, "volume": 6166472.0}, {"date": "2025-06-10", "close": 74.76, "volume": 9510736.0}, {"date": "2025-06-11", "close": 74.61, "volume": 7706133.0}, {"date": "2025-06-12", "close": 74.81, "volume": 8644643.0}, {"date": "2025-06-13", "close": 70.83, "volume": 16744370.0}, {"date": "2025-06-16", "close": 72.26, "volume": 7195509.0}, {"date": "2025-06-17", "close": 70.67, "volume": 7374325.0}, {"date": "2025-06-18", "close": 68.57, "volume": 20427730.0}, {"date": "2025-06-20", "close": 70.05, "volume": 18497850.0}, {"date": "2025-06-23", "close": 72.01, "volume": 11447940.0}, {"date": "2025-06-24", "close": 73.58, "volume": 9500942.0}, {"date": "2025-06-25", "close": 73.07, "volume": 7851896.0}, {"date": "2025-06-26", "close": 73.17, "volume": 10235640.0}, {"date": "2025-06-27", "close": 73.64, "volume": 10449550.0}, {"date": "2025-06-30", "close": 74.32, "volume": 7737966.0}, {"date": "2025-07-01", "close": 75.29, "volume": 8633809.0}, {"date": "2025-07-02", "close": 76.31, "volume": 9361506.0}, {"date": "2025-07-03", "close": 76.59, "volume": 5263390.0}, {"date": "2025-07-07", "close": 76.18, "volume": 5918601.0}, {"date": "2025-07-08", "close": 75.03, "volume": 8758384.0}, {"date": "2025-07-09", "close": 74.83, "volume": 6755681.0}, {"date": "2025-07-10", "close": 75.7, "volume": 6382276.0}, {"date": "2025-07-11", "close": 71.36, "volume": 21877720.0}, {"date": "2025-07-14", "close": 73.89, "volume": 12993870.0}, {"date": "2025-07-15", "close": 72.96, "volume": 7333620.0}, {"date": "2025-07-16", "close": 72.97, "volume": 9671060.0}, {"date": "2025-07-17", "close": 73.86, "volume": 8522674.0}, {"date": "2025-07-18", "close": 74.17, "volume": 9011582.0}, {"date": "2025-07-21", "close": 74.82, "volume": 8200357.0}, {"date": "2025-07-22", "close": 76.0, "volume": 9094376.0}, {"date": "2025-07-23", "close": 76.66, "volume": 9283158.0}, {"date": "2025-07-24", "close": 77.82, "volume": 10504290.0}, {"date": "2025-07-25", "close": 77.98, "volume": 6888148.0}, {"date": "2025-07-28", "close": 78.22, "volume": 15978420.0}, {"date": "2025-07-29", "close": 71.45, "volume": 42890670.0}, {"date": "2025-07-30", "close": 69.71, "volume": 20790420.0}, {"date": "2025-07-31", "close": 68.76, "volume": 16657580.0}, {"date": "2025-08-01", "close": 67.11, "volume": 15181150.0}, {"date": "2025-08-04", "close": 68.01, "volume": 11756770.0}, {"date": "2025-08-05", "close": 67.83, "volume": 10714740.0}, {"date": "2025-08-06", "close": 69.42, "volume": 11913030.0}, {"date": "2025-08-07", "close": 68.22, "volume": 10129340.0}, {"date": "2025-08-08", "close": 67.65, "volume": 9683361.0}, {"date": "2025-08-11", "close": 67.08, "volume": 10118630.0}, {"date": "2025-08-12", "close": 67.97, "volume": 9757873.0}, {"date": "2025-08-13", "close": 70.63, "volume": 12344740.0}, {"date": "2025-08-14", "close": 69.38, "volume": 10695360.0}, {"date": "2025-08-15", "close": 69.23, "volume": 8127976.0}, {"date": "2025-08-18", "close": 69.53, "volume": 8410169.0}, {"date": "2025-08-19", "close": 69.05, "volume": 9052818.0}, {"date": "2025-08-20", "close": 68.08, "volume": 9992255.0}, {"date": "2025-08-21", "close": 67.55, "volume": 7039480.0}, {"date": "2025-08-22", "close": 69.9, "volume": 9394131.0}, {"date": "2025-08-25", "close": 69.48, "volume": 6460277.0}, {"date": "2025-08-26", "close": 70.18, "volume": 9471529.0}, {"date": "2025-08-27", "close": 69.65, "volume": 8648156.0}, {"date": "2025-08-28", "close": 70.06, "volume": 5882010.0}, {"date": "2025-08-29", "close": 70.19, "volume": 5636253.0}, {"date": "2025-09-02", "close": 69.25, "volume": 12882510.0}, {"date": "2025-09-03", "close": 69.64, "volume": 11808210.0}, {"date": "2025-09-04", "close": 68.46, "volume": 14063530.0}, {"date": "2025-09-05", "close": 68.26, "volume": 7794280.0}, {"date": "2025-09-08", "close": 68.4, "volume": 7954897.0}, {"date": "2025-09-09", "close": 67.68, "volume": 8776483.0}, {"date": "2025-09-10", "close": 65.64, "volume": 14352510.0}, {"date": "2025-09-11", "close": 67.27, "volume": 11154390.0}, {"date": "2025-09-12", "close": 66.89, "volume": 7505551.0}, {"date": "2025-09-15", "close": 67.11, "volume": 9597883.0}, {"date": "2025-09-16", "close": 66.85, "volume": 9353862.0}, {"date": "2025-09-17", "close": 68.62, "volume": 18607770.0}, {"date": "2025-09-18", "close": 68.52, "volume": 14330490.0}, {"date": "2025-09-19", "close": 68.22, "volume": 19774200.0}, {"date": "2025-09-22", "close": 67.68, "volume": 13298220.0}, {"date": "2025-09-23", "close": 67.31, "volume": 10449000.0}, {"date": "2025-09-24", "close": 67.86, "volume": 9180592.0}, {"date": "2025-09-25", "close": 66.74, "volume": 10773690.0}, {"date": "2025-09-26", "close": 67.3, "volume": 8431604.0}, {"date": "2025-09-29", "close": 69.68, "volume": 28497010.0}, {"date": "2025-09-30", "close": 67.06, "volume": 21464840.0}, {"date": "2025-10-01", "close": 66.66, "volume": 17050110.0}, {"date": "2025-10-02", "close": 68.93, "volume": 13461610.0}, {"date": "2025-10-03", "close": 69.25, "volume": 12219820.0}, {"date": "2025-10-06", "close": 71.29, "volume": 16769860.0}, {"date": "2025-10-07", "close": 74.61, "volume": 31977490.0}, {"date": "2025-10-08", "close": 76.13, "volume": 17904840.0}, {"date": "2025-10-09", "close": 75.75, "volume": 15774430.0}, {"date": "2025-10-10", "close": 69.84, "volume": 22326460.0}, {"date": "2025-10-13", "close": 68.86, "volume": 20036800.0}, {"date": "2025-10-14", "close": 69.15, "volume": 12968480.0}, {"date": "2025-10-15", "close": 67.98, "volume": 11247310.0}, {"date": "2025-10-16", "close": 66.05, "volume": 19258510.0}, {"date": "2025-10-17", "close": 67.41, "volume": 11151460.0}, {"date": "2025-10-20", "close": 69.2, "volume": 10016110.0}, {"date": "2025-10-21", "close": 70.05, "volume": 9031987.0}, {"date": "2025-10-22", "close": 68.07, "volume": 8173415.0}, {"date": "2025-10-23", "close": 69.66, "volume": 8199006.0}, {"date": "2025-10-24", "close": 69.77, "volume": 8638209.0}, {"date": "2025-10-27", "close": 70.25, "volume": 18821310.0}, {"date": "2025-10-28", "close": 73.02, "volume": 83722310.0}, {"date": "2025-10-29", "close": 69.68, "volume": 38505450.0}, {"date": "2025-10-30", "close": 67.93, "volume": 19550790.0}, {"date": "2025-10-31", "close": 69.27, "volume": 18370140.0}, {"date": "2025-11-03", "close": 68.34, "volume": 14619050.0}, {"date": "2025-11-04", "close": 66.08, "volume": 19711800.0}, {"date": "2025-11-05", "close": 68.06, "volume": 13606100.0}, {"date": "2025-11-06", "close": 66.26, "volume": 11480240.0}, {"date": "2025-11-07", "close": 66.22, "volume": 13449260.0}, {"date": "2025-11-10", "close": 66.25, "volume": 11129950.0}, {"date": "2025-11-11", "close": 67.4, "volume": 10032520.0}, {"date": "2025-11-12", "close": 67.2, "volume": 10133960.0}, {"date": "2025-11-13", "close": 65.33, "volume": 14185800.0}, {"date": "2025-11-14", "close": 62.81, "volume": 21979900.0}, {"date": "2025-11-17", "close": 61.89, "volume": 20632720.0}, {"date": "2025-11-18", "close": 60.7, "volume": 18446650.0}, {"date": "2025-11-19", "close": 60.11, "volume": 25061940.0}, {"date": "2025-11-20", "close": 58.105, "volume": 21059260.0}, {"date": "2025-11-21", "close": 60.57, "volume": 20849380.0}, {"date": "2025-11-24", "close": 60.56, "volume": 21013520.0}, {"date": "2025-11-25", "close": 61.22, "volume": 11065200.0}, {"date": "2025-11-26", "close": 61.83, "volume": 8335341.0}, {"date": "2025-11-28", "close": 62.69, "volume": 7875938.0}, {"date": "2025-12-01", "close": 62.58, "volume": 10923270.0}, {"date": "2025-12-02", "close": 62.9, "volume": 10834130.0}, {"date": "2025-12-03", "close": 61.24, "volume": 24402800.0}, {"date": "2025-12-04", "close": 61.73, "volume": 15994270.0}, {"date": "2025-12-05", "close": 62.28, "volume": 11152860.0}, {"date": "2025-12-08", "close": 61.12, "volume": 12544000.0}, {"date": "2025-12-09", "close": 60.78, "volume": 13214750.0}, {"date": "2025-12-10", "close": 61.16, "volume": 19985110.0}, {"date": "2025-12-11", "close": 61.69, "volume": 14023790.0}, {"date": "2025-12-12", "close": 61.66, "volume": 15964000.0}, {"date": "2025-12-15", "close": 60.74, "volume": 18187550.0}, {"date": "2025-12-16", "close": 61.33, "volume": 17316750.0}, {"date": "2025-12-17", "close": 60.18, "volume": 16357830.0}, {"date": "2025-12-18", "close": 59.44, "volume": 23734500.0}, {"date": "2025-12-19", "close": 59.81, "volume": 31927470.0}, {"date": "2025-12-22", "close": 59.86, "volume": 13976100.0}, {"date": "2025-12-23", "close": 59.41, "volume": 12153640.0}, {"date": "2025-12-24", "close": 60.04, "volume": 5491670.0}, {"date": "2025-12-26", "close": 59.97, "volume": 7537808.0}, {"date": "2025-12-29", "close": 59.49, "volume": 12910140.0}, {"date": "2025-12-30", "close": 59.1, "volume": 11277870.0}, {"date": "2025-12-31", "close": 58.38, "volume": 13027340.0}, {"date": "2026-01-02", "close": 58.14, "volume": 14693110.0}, {"date": "2026-01-05", "close": 59.29, "volume": 17115850.0}, {"date": "2026-01-06", "close": 59.81, "volume": 11110780.0}, {"date": "2026-01-07", "close": 58.51, "volume": 18044320.0}, {"date": "2026-01-08", "close": 58.27, "volume": 13105230.0}, {"date": "2026-01-09", "close": 57.66, "volume": 15061490.0}, {"date": "2026-01-12", "close": 57.29, "volume": 19898890.0}, {"date": "2026-01-13", "close": 56.56, "volume": 15900470.0}, {"date": "2026-01-14", "close": 57.66, "volume": 16039860.0}, {"date": "2026-01-15", "close": 56.74, "volume": 16405320.0}, {"date": "2026-01-16", "close": 56.89, "volume": 15116900.0}, {"date": "2026-01-20", "close": 55.08, "volume": 19744370.0}, {"date": "2026-01-21", "close": 55.89, "volume": 15117020.0}, {"date": "2026-01-22", "close": 57.15, "volume": 14540660.0}, {"date": "2026-01-23", "close": 56.62, "volume": 8758941.0}, {"date": "2026-01-26", "close": 56.6, "volume": 9971447.0}, {"date": "2026-01-27", "close": 55.51, "volume": 14240670.0}, {"date": "2026-01-28", "close": 54.08, "volume": 19222690.0}, {"date": "2026-01-29", "close": 53.11, "volume": 19463500.0}, {"date": "2026-01-30", "close": 52.69, "volume": 18607760.0}, {"date": "2026-02-02", "close": 52.33, "volume": 27452900.0}, {"date": "2026-02-03", "close": 41.7, "volume": 141690600.0}, {"date": "2026-02-04", "close": 41.03, "volume": 58018030.0}, {"date": "2026-02-05", "close": 39.9, "volume": 42842780.0}, {"date": "2026-02-06", "close": 40.42, "volume": 34921700.0}, {"date": "2026-02-09", "close": 41.15, "volume": 26034260.0}, {"date": "2026-02-10", "close": 41.49, "volume": 22787720.0}, {"date": "2026-02-11", "close": 40.46, "volume": 21538880.0}, {"date": "2026-02-12", "close": 39.08, "volume": 28004850.0}, {"date": "2026-02-13", "close": 40.29, "volume": 25092440.0}, {"date": "2026-02-17", "close": 40.81, "volume": 20342520.0}, {"date": "2026-02-18", "close": 41.45, "volume": 17925480.0}, {"date": "2026-02-19", "close": 41.73, "volume": 24646920.0}, {"date": "2026-02-20", "close": 41.65, "volume": 23174040.0}, {"date": "2026-02-23", "close": 44.05, "volume": 75619460.0}, {"date": "2026-02-24", "close": 47.02, "volume": 58557170.0}, {"date": "2026-02-25", "close": 47.32, "volume": 42794070.0}, {"date": "2026-02-26", "close": 45.53, "volume": 48091830.0}, {"date": "2026-02-27", "close": 46.21, "volume": 23641210.0}, {"date": "2026-03-02", "close": 45.63, "volume": 17355250.0}, {"date": "2026-03-03", "close": 46.38, "volume": 22406430.0}, {"date": "2026-03-04", "close": 46.75, "volume": 14612790.0}, {"date": "2026-03-05", "close": 47.64, "volume": 18317740.0}, {"date": "2026-03-06", "close": 46.97, "volume": 15900070.0}, {"date": "2026-03-09", "close": 46.16, "volume": 18908300.0}, {"date": "2026-03-10", "close": 45.02, "volume": 17575930.0}, {"date": "2026-03-11", "close": 45.57, "volume": 13794080.0}, {"date": "2026-03-12", "close": 44.36, "volume": 15293050.0}, {"date": "2026-03-13", "close": 44.9, "volume": 13962460.0}, {"date": "2026-03-16", "close": 45.42, "volume": 14460170.0}, {"date": "2026-03-17", "close": 46.13, "volume": 21819790.0}, {"date": "2026-03-18", "close": 44.59, "volume": 19662660.0}, {"date": "2026-03-19", "close": 44.19, "volume": 22744640.0}, {"date": "2026-03-20", "close": 44.01, "volume": 31695540.0}, {"date": "2026-03-23", "close": 45.49, "volume": 21262500.0}, {"date": "2026-03-24", "close": 44.21, "volume": 19616500.0}, {"date": "2026-03-25", "close": 44.85, "volume": 14861210.0}, {"date": "2026-03-26", "close": 45.2, "volume": 14613030.0}, {"date": "2026-03-27", "close": 43.59, "volume": 17434240.0}, {"date": "2026-03-30", "close": 44.67, "volume": 17778150.0}, {"date": "2026-03-31", "close": 45.23, "volume": 12694990.0}, {"date": "2026-04-01", "close": 44.63, "volume": 15319910.0}, {"date": "2026-04-02", "close": 45.34, "volume": 12747750.0}, {"date": "2026-04-06", "close": 45.48, "volume": 11006790.0}, {"date": "2026-04-07", "close": 44.87, "volume": 10416290.0}, {"date": "2026-04-08", "close": 45.85, "volume": 15619000.0}, {"date": "2026-04-09", "close": 45.98, "volume": 12716630.0}, {"date": "2026-04-10", "close": 45.24, "volume": 13130500.0}, {"date": "2026-04-13", "close": 47.51, "volume": 15179310.0}, {"date": "2026-04-14", "close": 47.97, "volume": 11045260.0}, {"date": "2026-04-15", "close": 49.57, "volume": 13074000.0}, {"date": "2026-04-16", "close": 49.81, "volume": 13420600.0}, {"date": "2026-04-17", "close": 50.81, "volume": 18758570.0}, {"date": "2026-04-20", "close": 51.46, "volume": 13091800.0}, {"date": "2026-04-21", "close": 50.88, "volume": 13548060.0}, {"date": "2026-04-22", "close": 51.22, "volume": 8569659.0}, {"date": "2026-04-23", "close": 49.75, "volume": 11581350.0}, {"date": "2026-04-24", "close": 50.48, "volume": 8259250.0}, {"date": "2026-04-27", "close": 49.77, "volume": 7992837.0}, {"date": "2026-04-28", "close": 49.64, "volume": 9761417.0}, {"date": "2026-04-29", "close": 50.94, "volume": 18531700.0}, {"date": "2026-04-30", "close": 50.14, "volume": 12519870.0}, {"date": "2026-05-01", "close": 50.44, "volume": 8765772.0}, {"date": "2026-05-04", "close": 50.39, "volume": 13649470.0}, {"date": "2026-05-05", "close": 46.49, "volume": 39099390.0}, {"date": "2026-05-06", "close": 46.27, "volume": 19820100.0}, {"date": "2026-05-07", "close": 46.22, "volume": 14081560.0}, {"date": "2026-05-08", "close": 45.37, "volume": 14073750.0}, {"date": "2026-05-11", "close": 45.07, "volume": 18994510.0}, {"date": "2026-05-12", "close": 45.44, "volume": 25492970.0}, {"date": "2026-05-13", "close": 45.23, "volume": 15923780.0}, {"date": "2026-05-14", "close": 45.04, "volume": 9719518.0}, {"date": "2026-05-15", "close": 44.41, "volume": 16481220.0}, {"date": "2026-05-18", "close": 44.385, "volume": 9478875.0}, {"date": "2026-05-19", "close": 43.83, "volume": 13711820.0}, {"date": "2026-05-20", "close": 44.375, "volume": 10991380.0}, {"date": "2026-05-21", "close": 44.3, "volume": 10925180.0}, {"date": "2026-05-22", "close": 44.23, "volume": 10691690.0}, {"date": "2026-05-26", "close": 44.16, "volume": 13161010.0}, {"date": "2026-05-27", "close": 43.76, "volume": 14170320.0}, {"date": "2026-05-28", "close": 44.46, "volume": 17132710.0}, {"date": "2026-05-29", "close": 44.75, "volume": 18842730.0}, {"date": "2026-06-01", "close": 45.19, "volume": 16230970.0}, {"date": "2026-06-02", "close": 44.53, "volume": 11441420.0}, {"date": "2026-06-03", "close": 42.61, "volume": 19227300.0}, {"date": "2026-06-04", "close": 42.75, "volume": 11255710.0}, {"date": "2026-06-05", "close": 41.29, "volume": 23894940.0}, {"date": "2026-06-08", "close": 41.26, "volume": 16778100.0}, {"date": "2026-06-09", "close": 41.46, "volume": 17585020.0}, {"date": "2026-06-10", "close": 40.7, "volume": 14669100.0}, {"date": "2026-06-11", "close": 41.24, "volume": 14757070.0}, {"date": "2026-06-12", "close": 41.53, "volume": 12317070.0}, {"date": "2026-06-15", "close": 42.49, "volume": 22555310.0}, {"date": "2026-06-16", "close": 43.65, "volume": 19507060.0}, {"date": "2026-06-17", "close": 42.08, "volume": 19133680.0}, {"date": "2026-06-18", "close": 42.51, "volume": 27215240.0}, {"date": "2026-06-22", "close": 42.34, "volume": 13178970.0}, {"date": "2026-06-23", "close": 41.7, "volume": 13929980.0}, {"date": "2026-06-24", "close": 42.48, "volume": 15478120.0}, {"date": "2026-06-25", "close": 42.38, "volume": 10371640.0}, {"date": "2026-06-26", "close": 44.29, "volume": 33246280.0}, {"date": "2026-06-29", "close": 44.38, "volume": 16684300.0}, {"date": "2026-06-30", "close": 43.18, "volume": 14229560.0}, {"date": "2026-07-01", "close": 44.07, "volume": 22969630.0}, {"date": "2026-07-02", "close": 45.47, "volume": 14797290.0}, {"date": "2026-07-06", "close": 45.09, "volume": 11504670.0}, {"date": "2026-07-07", "close": 45.65, "volume": 10213870.0}, {"date": "2026-07-08", "close": 44.53, "volume": 9601136.0}, {"date": "2026-07-09", "close": 45.32, "volume": 9104876.0}, {"date": "2026-07-10", "close": 46.32, "volume": 10639450.0}, {"date": "2026-07-13", "close": 47.65, "volume": 20294180.0}, {"date": "2026-07-14", "close": 47.37, "volume": 9416032.0}, {"date": "2026-07-15", "close": 55.52, "volume": 90995140.0}, {"date": "2026-07-16", "close": 56.73, "volume": 33840900.0}, {"date": "2026-07-17", "close": 56.56, "volume": 19847250.0}, {"date": "2026-07-20", "close": 56.82, "volume": 24700830.0}, {"date": "2026-07-21", "close": 55.85, "volume": 15952150.0}, {"date": "2026-07-22", "close": 55.51, "volume": 11187000.0}, {"date": "2026-07-23", "close": 56.0, "volume": 13945290.0}, {"date": "2026-07-24", "close": 56.15, "volume": 11763000.0}, {"date": "2026-07-27", "close": 56.07, "volume": 14864410.0}, {"date": "2026-07-28", "close": 58.32, "volume": 22908890.0}, {"date": "2026-07-29", "close": 58.35, "volume": 18759490.0}, {"date": "2026-07-30", "close": 57.65, "volume": 11974410.0}, {"date": "2026-07-31", "close": 57.21, "volume": 9773008.0}, {"date": "2026-08-03", "close": 57.87, "volume": 9303225.0}, {"date": "2026-08-04", "close": 58.54, "volume": 10322180.0}, {"date": "2026-08-05", "close": 57.93, "volume": 8523885.0}, {"date": "2026-08-06", "close": 59.78, "volume": 10754130.0}, {"date": "2026-08-07", "close": 59.07, "volume": 8413936.0}, {"date": "2026-08-10", "close": 59.07, "volume": 6707116.0}, {"date": "2026-08-11", "close": 59.0, "volume": 9752277.0}, {"date": "2026-08-12", "close": 59.2, "volume": 6141380.0}, {"date": "2026-08-13", "close": 60.59, "volume": 9568910.0}, {"date": "2026-08-14", "close": 61.66, "volume": 15707780.0}, {"date": "2026-08-17", "close": 60.47, "volume": 9233741.0}], "refreshing": true}