{"ticker": "RBLX", "overview": {"cik": "1315098", "ticker": "RBLX", "name": "Roblox Corp", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001315098-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001315098-26-000188", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010035", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001315098-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009937", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009936", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001315098-26-000184", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009219", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001315098-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001490754-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008956", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008943", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006543", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001315098-26-000179", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008680", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001315098-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000167", "price_sensitive": false}]}, "description": "Roblox Corp trades as RBLX on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 30 insider filings for the company, from August 2026 to September 2026. Across those, 8 insiders disclosed 12 sales totalling $5.69M. The most recent filing on record is dated 17 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 5694050.4344999995, "net": -5694050.4344999995, "insiders": 8, "first_date": "2026-08-19", "last_date": "2026-09-08"}, "metrics": {"ticker": "RBLX", "has_prices": true, "as_of": "2026-08-07", "last": 37.79, "prev_close": 36.04, "change": 1.75, "change_pct": 0.04855715871254162, "session_volume": 18477690.0, "vwap_5": 36.84973436995203, "vwap_20": 42.49617739444708, "vwap_60": 45.721160137071834, "vwap_250": 73.50260285123784, "high_52w": 107.66, "low_52w": 35.6, "avg_volume_20": 13546632.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001315098-26-000191", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Amy Marie Rawlings", "who_key": "Rawlings Amy Marie", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on RBLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875017/000131509826000191/0001315098-26-000191-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 24050}, {"id": "0001315098-26-000184", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Mark Reinstra", "who_key": "Reinstra Mark", "role": "Chief Legal Off. & Corp. Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 258620.96110000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims RBLX: $259K", "source_url": "https://www.sec.gov/Archives/edgar/data/1835037/000131509826000184/0001315098-26-000184-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80210}, {"id": "0001315098-26-000182", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Gregory Baszucki", "who_key": "Baszucki Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 674443.5904999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims RBLX: $674K", "source_url": "https://www.sec.gov/Archives/edgar/data/1834990/000131509826000182/0001315098-26-000182-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001490754-26-000004", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Andrea L. Wong", "who_key": "Wong Andrea L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22979.056, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $23K of RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1490754/000149075426000004/0001490754-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}, {"id": "0001315098-26-000179", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Amy Marie Rawlings", "who_key": "Rawlings Amy Marie", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9216.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $9K of RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1875017/000131509826000179/0001315098-26-000179-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001315098-26-000177", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Sean Jack Buckley", "who_key": "BUCKLEY SEAN JACK", "role": "Chief People & Systems Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 167136.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $167K of RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/2122649/000131509826000177/0001315098-26-000177-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0001315098-26-000175", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Matthew D. Kaufman", "who_key": "Kaufman Matthew D", "role": "Chief Safety Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 565761.4382, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $566K of RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/2044191/000131509826000175/0001315098-26-000175-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000174", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Sean Jack Buckley", "who_key": "BUCKLEY SEAN JACK", "role": "Chief People & Systems Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 212900.3515, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims RBLX: $213K", "source_url": "https://www.sec.gov/Archives/edgar/data/2122649/000131509826000174/0001315098-26-000174-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000173", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Amy Marie Rawlings", "who_key": "Rawlings Amy Marie", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192142.5702, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims RBLX: $192K", "source_url": "https://www.sec.gov/Archives/edgar/data/1875017/000131509826000173/0001315098-26-000173-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000172", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Naveen K. Chopra", "who_key": "CHOPRA NAVEEN K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 664663.215, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $665K of RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1565390/000131509826000172/0001315098-26-000172-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000171", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Mark Reinstra", "who_key": "Reinstra Mark", "role": "Chief Legal Off. & Corp. Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 680786.8452, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $681K of RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1835037/000131509826000171/0001315098-26-000171-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000170", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "David Baszucki", "who_key": "Baszucki David", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1995399.1968, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $2M of RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1834991/000131509826000170/0001315098-26-000170-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000169", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Gregory Baszucki", "who_key": "Baszucki Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RBLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834990/000131509826000169/0001315098-26-000169-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000168", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Jason Kilar", "who_key": "KILAR JASON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RBLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315098/000131509826000168/0001315098-26-000168-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000167", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Gina Mastantuono", "who_key": "Mastantuono Gina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RBLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465391/000131509826000167/0001315098-26-000167-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001315098-26-000161", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Mark Reinstra", "who_key": "Reinstra Mark", "role": "Chief Legal Off. & Corp. Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $250K of RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1835037/000131509826000161/0001315098-26-000161-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}, {"id": "0001834988-26-000008", "src": "INSIDERS", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Anthony P. Lee", "who_key": "Lee Anthony P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RBLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834988/000183498826000008/0001834988-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "13DG-0000315066-26-001461", "src": "13DG", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 11.9% passive stake in RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001461-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002100119-26-000985", "src": "13DG", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Roblox Corp", "who_key": "Roblox Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Roblox Corp takes a 5.17% passive stake in RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1315098/0002100119-26-000985-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-002150", "src": "13DG", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Roblox Corp", "who_key": "Roblox Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Roblox Corp adjusts its stake in RBLX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1315098/0000102909-26-002150-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "HOUSE-2026-20033762-T90", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "treet Trust > Bank of America\nRoblox Corporation Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads RBLX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451730}, {"id": "HOUSE-2025-20033619-T128", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "treet Trust > Bank of America\nRoblox Corporation Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in RBLX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503570}, {"id": "HOUSE-2025-20033619-T129", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "treet Trust > Bank of America\nRoblox Corporation Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in RBLX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519410}, {"id": "HOUSE-2026-20030977-T137", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "Lynch Investment Account #025\nRoblox Corporation Class A Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow trims RBLX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542450}, {"id": "HOUSE-2026-20030977-T138", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "Lynch Investment Account #025\nRoblox Corporation Class A Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow files a buy in RBLX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551090}, {"id": "HOUSE-2025-20032211-T117", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "S O: Fidelity Rollover IRA\nSP Roblox Corporation Class A Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims RBLX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584210}, {"id": "HOUSE-2023-20022407-T91", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "oldman Grandchildren 1986 Trust > TACS R3K\nRoblox Corporation Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds RBLX to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975250}, {"id": "HOUSE-2023-20022320-T0", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nSP Roblox Corporation Class A", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Nancy Pelosi dumps RBLX ($1)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022320.pdf", "trade_date": "2023-01-20", "timestamp": "2023-01-20", "mins": 1991090}, {"id": "HOUSE-2023-20022260-T7", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "re, MD (two) and San Antonio, TX (two).\nSP Roblox Corporation Class A", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA12 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Nancy Pelosi dumps RBLX ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022260.pdf", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024210}, {"id": "HOUSE-2022-20021165-T122", "src": "CONGRESS", "ticker": "RBLX", "cik": "", "company": "Roblox Corp", "company_raw": "nch- Advisor Discretion Account\n2000084685 Roblox Corporation Class A", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi offloads RBLX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2021-06-30", "timestamp": "2021-06-30", "mins": 2810450}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001461", "src": "13DG", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 11.9% passive stake in RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001461-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002100119-26-000985", "src": "13DG", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Roblox Corp", "who_key": "Roblox Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Roblox Corp takes a 5.17% passive stake in RBLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1315098/0002100119-26-000985-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-002150", "src": "13DG", "ticker": "RBLX", "cik": "1315098", "company": "Roblox Corp", "company_raw": "Roblox Corp", "who": "Roblox Corp", "who_key": "Roblox Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Roblox Corp adjusts its stake in RBLX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1315098/0000102909-26-002150-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Roblox Corporation Class A Common Stock", "new_value": "Roblox Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001315098", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001315098", "applied": 1, "detected_at": "2026-10-27T02:35:34.935300"}]}, "key_people": [{"who": "David Baszucki", "who_key": "Baszucki David", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1995399.1968, "net": -1995399.1968, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1995399.1968, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834991/000131509826000170/0001315098-26-000170-index.htm"}], "latest": {"action": "SELL", "amount": 1995399.1968, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834991/000131509826000170/0001315098-26-000170-index.htm"}}, {"who": "Mark Reinstra", "who_key": "Reinstra Mark", "role": "Chief Legal Off. & Corp. Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1189407.8063, "net": -1189407.8063, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258620.96110000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835037/000131509826000184/0001315098-26-000184-index.htm"}, {"action": "SELL", "amount": 680786.8452, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835037/000131509826000171/0001315098-26-000171-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835037/000131509826000161/0001315098-26-000161-index.htm"}], "latest": {"action": "SELL", "amount": 258620.96110000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835037/000131509826000184/0001315098-26-000184-index.htm"}}, {"who": "Gregory Baszucki", "who_key": "Baszucki Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 674443.5904999999, "net": -674443.5904999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 674443.5904999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834990/000131509826000182/0001315098-26-000182-index.htm"}], "latest": {"action": "SELL", "amount": 674443.5904999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834990/000131509826000182/0001315098-26-000182-index.htm"}}, {"who": "Naveen K. Chopra", "who_key": "CHOPRA NAVEEN K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 664663.215, "net": -664663.215, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 664663.215, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565390/000131509826000172/0001315098-26-000172-index.htm"}], "latest": {"action": "SELL", "amount": 664663.215, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565390/000131509826000172/0001315098-26-000172-index.htm"}}, {"who": "Matthew D. Kaufman", "who_key": "Kaufman Matthew D", "role": "Chief Safety Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 565761.4382, "net": -565761.4382, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 565761.4382, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2044191/000131509826000175/0001315098-26-000175-index.htm"}], "latest": {"action": "SELL", "amount": 565761.4382, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2044191/000131509826000175/0001315098-26-000175-index.htm"}}, {"who": "Sean Jack Buckley", "who_key": "BUCKLEY SEAN JACK", "role": "Chief People & Systems Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 380036.6315, "net": -380036.6315, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167136.28, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122649/000131509826000177/0001315098-26-000177-index.htm"}, {"action": "SELL", "amount": 212900.3515, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122649/000131509826000174/0001315098-26-000174-index.htm"}], "latest": {"action": "SELL", "amount": 167136.28, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122649/000131509826000177/0001315098-26-000177-index.htm"}}, {"who": "Amy Marie Rawlings", "who_key": "Rawlings Amy Marie", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 201359.50019999998, "net": -201359.50019999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9216.93, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875017/000131509826000179/0001315098-26-000179-index.htm"}, {"action": "SELL", "amount": 192142.5702, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875017/000131509826000173/0001315098-26-000173-index.htm"}], "latest": {"action": "SELL", "amount": 9216.93, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875017/000131509826000179/0001315098-26-000179-index.htm"}}, {"who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2023-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022320.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2022-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022260.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2023-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022320.pdf"}}], "activity": [{"date": "2026-08-19", "net": -250000.0}, {"date": "2026-08-20", "net": -4311653.6169}, {"date": "2026-08-24", "net": -167136.28}, {"date": "2026-08-25", "net": -9216.93}, {"date": "2026-08-31", "net": -22979.056}, {"date": "2026-09-01", "net": -674443.5904999999}, {"date": "2026-09-08", "net": -258620.96110000001}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001315098-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001315098-26-000188", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010035", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001315098-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009937", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009936", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001315098-26-000184", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009219", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001315098-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001490754-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008956", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008943", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006543", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001315098-26-000179", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008680", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001315098-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001315098-26-000167", "price_sensitive": false}], "performance": {"ticker": "RBLX", "has_prices": true, "summary": {"n": 4, "avg": -0.49456134324224127, "win_rate": 0.25, "best": 0.01558720773985483, "worst": -0.7190125659900365, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 101.73, "return": -0.628526491693699}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-07", "score": 0.0, "ref_price": 106.84, "return": -0.6462935230250844}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-10-16", "score": 0.0, "ref_price": 134.49, "return": -0.7190125659900365}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 37.21, "return": 0.01558720773985483}]}, "price_series": [{"date": "2021-03-10", "close": 69.5, "volume": 97069340.0}, {"date": "2021-03-11", "close": 73.9, "volume": 59629260.0}, {"date": "2021-03-12", "close": 69.7, "volume": 19714720.0}, {"date": "2021-03-15", "close": 72.15, "volume": 19607070.0}, {"date": "2021-03-16", "close": 77.0, "volume": 30274440.0}, {"date": "2021-03-17", "close": 76.79, "volume": 10054150.0}, {"date": "2021-03-18", "close": 67.3, "volume": 9702962.0}, {"date": "2021-03-19", "close": 70.5, "volume": 6776471.0}, {"date": "2021-03-22", "close": 70.0, "volume": 4238528.0}, {"date": "2021-03-23", "close": 68.0, "volume": 4456034.0}, {"date": "2021-03-24", "close": 64.5, "volume": 5459952.0}, {"date": "2021-03-25", "close": 67.85, "volume": 6283000.0}, {"date": "2021-03-26", "close": 70.97, "volume": 4531240.0}, {"date": "2021-03-29", "close": 67.03, "volume": 4351600.0}, {"date": "2021-03-30", "close": 65.17, "volume": 3394512.0}, {"date": "2021-03-31", "close": 64.83, "volume": 4094917.0}, {"date": "2021-04-01", "close": 67.34, "volume": 4063114.0}, {"date": "2021-04-05", "close": 70.76, "volume": 8609492.0}, {"date": "2021-04-06", "close": 71.32, "volume": 3915520.0}, {"date": "2021-04-07", "close": 68.73, "volume": 4424785.0}, {"date": "2021-04-08", "close": 70.76, "volume": 4243968.0}, {"date": "2021-04-09", "close": 71.83, "volume": 9245505.0}, {"date": "2021-04-12", "close": 75.0, "volume": 8004144.0}, {"date": "2021-04-13", "close": 82.05, "volume": 17893720.0}, {"date": "2021-04-14", "close": 75.35, "volume": 14785810.0}, {"date": "2021-04-15", "close": 79.66, "volume": 8841136.0}, {"date": "2021-04-16", "close": 75.85, "volume": 5156233.0}, {"date": "2021-04-19", "close": 72.0, "volume": 6637738.0}, {"date": "2021-04-20", "close": 69.24, "volume": 8393632.0}, {"date": "2021-04-21", "close": 71.76, "volume": 4525000.0}, {"date": "2021-04-22", "close": 69.85, "volume": 3372234.0}, {"date": "2021-04-23", "close": 71.78, "volume": 2732795.0}, {"date": "2021-04-26", "close": 74.9, "volume": 4192712.0}, {"date": "2021-04-27", "close": 74.35, "volume": 3200608.0}, {"date": "2021-04-28", "close": 75.64, "volume": 3084329.0}, {"date": "2021-04-29", "close": 76.12, "volume": 4374927.0}, {"date": "2021-04-30", "close": 74.55, "volume": 2420156.0}, {"date": "2021-05-03", "close": 71.08, "volume": 3212165.0}, {"date": "2021-05-04", "close": 69.62, "volume": 5379943.0}, {"date": "2021-05-05", "close": 66.59, "volume": 3206389.0}, {"date": "2021-05-06", "close": 65.06, "volume": 6004217.0}, {"date": "2021-05-07", "close": 67.9, "volume": 4808164.0}, {"date": "2021-05-10", "close": 64.0, "volume": 8124100.0}, {"date": "2021-05-11", "close": 77.65, "volume": 30994970.0}, {"date": "2021-05-12", "close": 75.53, "volume": 20823950.0}, {"date": "2021-05-13", "close": 69.68, "volume": 17769540.0}, {"date": "2021-05-14", "close": 70.95, "volume": 7676329.0}, {"date": "2021-05-17", "close": 76.93, "volume": 16779370.0}, {"date": "2021-05-18", "close": 74.99, "volume": 11688160.0}, {"date": "2021-05-19", "close": 75.22, "volume": 10886320.0}, {"date": "2021-05-20", "close": 76.33, "volume": 10951050.0}, {"date": "2021-05-21", "close": 82.5, "volume": 31672580.0}, {"date": "2021-05-24", "close": 89.23, "volume": 23117660.0}, {"date": "2021-05-25", "close": 89.32, "volume": 14314600.0}, {"date": "2021-05-26", "close": 89.71, "volume": 17543520.0}, {"date": "2021-05-27", "close": 97.47, "volume": 19850310.0}, {"date": "2021-05-28", "close": 93.77, "volume": 13462640.0}, {"date": "2021-06-01", "close": 96.89, "volume": 13632280.0}, {"date": "2021-06-02", "close": 99.86, "volume": 16728850.0}, {"date": "2021-06-03", "close": 96.5, "volume": 10907530.0}, {"date": "2021-06-04", "close": 99.57, "volume": 14672010.0}, {"date": "2021-06-07", "close": 93.44, "volume": 15214600.0}, {"date": "2021-06-08", "close": 91.41, "volume": 14403900.0}, {"date": "2021-06-09", "close": 91.04, "volume": 12739260.0}, {"date": "2021-06-10", "close": 91.0, "volume": 12269170.0}, {"date": "2021-06-11", "close": 92.82, "volume": 8673778.0}, {"date": "2021-06-14", "close": 87.8, "volume": 11659470.0}, {"date": "2021-06-15", "close": 89.8, "volume": 10831780.0}, {"date": "2021-06-16", "close": 82.59, "volume": 43922820.0}, {"date": "2021-06-17", "close": 82.98, "volume": 12307680.0}, {"date": "2021-06-18", "close": 81.14, "volume": 11130600.0}, {"date": "2021-06-21", "close": 82.51, "volume": 11289440.0}, {"date": "2021-06-22", "close": 82.44, "volume": 10138600.0}, {"date": "2021-06-23", "close": 84.86, "volume": 8015463.0}, {"date": "2021-06-24", "close": 87.34, "volume": 8836199.0}, {"date": "2021-06-25", "close": 87.0, "volume": 7594495.0}, {"date": "2021-06-28", "close": 93.04, "volume": 14046530.0}, {"date": "2021-06-29", "close": 92.6, "volume": 7806501.0}, {"date": "2021-06-30", "close": 89.98, "volume": 4366868.0}, {"date": "2021-07-01", "close": 85.82, "volume": 10307780.0}, {"date": "2021-07-02", "close": 86.2, "volume": 5812368.0}, {"date": "2021-07-06", "close": 86.98, "volume": 6301423.0}, {"date": "2021-07-07", "close": 86.4, "volume": 6152961.0}, {"date": "2021-07-08", "close": 86.88, "volume": 6729494.0}, {"date": "2021-07-09", "close": 86.26, "volume": 3936738.0}, {"date": "2021-07-12", "close": 86.54, "volume": 6761955.0}, {"date": "2021-07-13", "close": 84.02, "volume": 9196177.0}, {"date": "2021-07-14", "close": 79.17, "volume": 10466650.0}, {"date": "2021-07-15", "close": 77.28, "volume": 10502400.0}, {"date": "2021-07-16", "close": 77.56, "volume": 4641499.0}, {"date": "2021-07-19", "close": 79.24, "volume": 5407203.0}, {"date": "2021-07-20", "close": 79.86, "volume": 4816113.0}, {"date": "2021-07-21", "close": 79.91, "volume": 4077333.0}, {"date": "2021-07-22", "close": 82.03, "volume": 4362506.0}, {"date": "2021-07-23", "close": 81.83, "volume": 3151347.0}, {"date": "2021-07-26", "close": 77.63, "volume": 6524137.0}, {"date": "2021-07-27", "close": 76.19, "volume": 12323750.0}, {"date": "2021-07-28", "close": 79.13, "volume": 4977567.0}, {"date": "2021-07-29", "close": 76.85, "volume": 3941159.0}, {"date": "2021-07-30", "close": 76.98, "volume": 3262409.0}, {"date": "2021-08-02", "close": 78.31, "volume": 3971314.0}, {"date": "2021-08-03", "close": 77.49, "volume": 9686315.0}, {"date": "2021-08-04", "close": 81.65, "volume": 9308878.0}, {"date": "2021-08-05", "close": 80.57, "volume": 4354514.0}, {"date": "2021-08-06", "close": 77.92, "volume": 4681577.0}, {"date": "2021-08-09", "close": 85.51, "volume": 16103450.0}, {"date": "2021-08-10", "close": 85.08, "volume": 8272858.0}, {"date": "2021-08-11", "close": 84.69, "volume": 6531469.0}, {"date": "2021-08-12", "close": 82.65, "volume": 3995602.0}, {"date": "2021-08-13", "close": 83.96, "volume": 4218819.0}, {"date": "2021-08-16", "close": 79.57, "volume": 13256290.0}, {"date": "2021-08-17", "close": 78.68, "volume": 21772250.0}, {"date": "2021-08-18", "close": 83.46, "volume": 13036260.0}, {"date": "2021-08-19", "close": 81.35, "volume": 7561791.0}, {"date": "2021-08-20", "close": 82.77, "volume": 5696759.0}, {"date": "2021-08-23", "close": 85.06, "volume": 9943788.0}, {"date": "2021-08-24", "close": 89.26, "volume": 12816910.0}, {"date": "2021-08-25", "close": 90.34, "volume": 7444171.0}, {"date": "2021-08-26", "close": 85.81, "volume": 5740928.0}, {"date": "2021-08-27", "close": 85.4, "volume": 5235606.0}, {"date": "2021-08-30", "close": 81.87, "volume": 9742783.0}, {"date": "2021-08-31", "close": 82.05, "volume": 4759446.0}, {"date": "2021-09-01", "close": 84.45, "volume": 4600470.0}, {"date": "2021-09-02", "close": 84.6, "volume": 3733001.0}, {"date": "2021-09-03", "close": 82.87, "volume": 5456037.0}, {"date": "2021-09-07", "close": 84.97, "volume": 5915717.0}, {"date": "2021-09-08", "close": 83.51, "volume": 4387134.0}, {"date": "2021-09-09", "close": 86.35, "volume": 10906890.0}, {"date": "2021-09-10", "close": 87.88, "volume": 17465970.0}, {"date": "2021-09-13", "close": 84.65, "volume": 7188131.0}, {"date": "2021-09-14", "close": 82.33, "volume": 7644005.0}, {"date": "2021-09-15", "close": 82.15, "volume": 7501181.0}, {"date": "2021-09-16", "close": 81.42, "volume": 5055022.0}, {"date": "2021-09-17", "close": 80.81, "volume": 5935953.0}, {"date": "2021-09-20", "close": 77.77, "volume": 5663091.0}, {"date": "2021-09-21", "close": 78.85, "volume": 5328058.0}, {"date": "2021-09-22", "close": 81.18, "volume": 7988968.0}, {"date": "2021-09-23", "close": 82.28, "volume": 4262593.0}, {"date": "2021-09-24", "close": 83.22, "volume": 4962244.0}, {"date": "2021-09-27", "close": 79.99, "volume": 8049765.0}, {"date": "2021-09-28", "close": 77.05, "volume": 6492553.0}, {"date": "2021-09-29", "close": 76.31, "volume": 5488530.0}, {"date": "2021-09-30", "close": 75.55, "volume": 6932365.0}, {"date": "2021-10-01", "close": 75.59, "volume": 3896045.0}, {"date": "2021-10-04", "close": 77.8, "volume": 7651493.0}, {"date": "2021-10-05", "close": 72.57, "volume": 16184260.0}, {"date": "2021-10-06", "close": 73.7, "volume": 6988883.0}, {"date": "2021-10-07", "close": 74.8, "volume": 6987236.0}, {"date": "2021-10-08", "close": 70.44, "volume": 11768840.0}, {"date": "2021-10-11", "close": 70.22, "volume": 5036665.0}, {"date": "2021-10-12", "close": 71.9, "volume": 4368475.0}, {"date": "2021-10-13", "close": 74.78, "volume": 5112160.0}, {"date": "2021-10-14", "close": 74.35, "volume": 4544828.0}, {"date": "2021-10-15", "close": 76.58, "volume": 5094843.0}, {"date": "2021-10-18", "close": 77.8, "volume": 3796064.0}, {"date": "2021-10-19", "close": 79.17, "volume": 3666724.0}, {"date": "2021-10-20", "close": 78.58, "volume": 3565231.0}, {"date": "2021-10-21", "close": 83.19, "volume": 10928390.0}, {"date": "2021-10-22", "close": 83.98, "volume": 5746356.0}, {"date": "2021-10-25", "close": 83.21, "volume": 5674211.0}, {"date": "2021-10-26", "close": 80.89, "volume": 6833148.0}, {"date": "2021-10-27", "close": 80.68, "volume": 3668361.0}, {"date": "2021-10-28", "close": 82.75, "volume": 6320993.0}, {"date": "2021-10-29", "close": 84.02, "volume": 8722291.0}, {"date": "2021-11-01", "close": 81.14, "volume": 6274173.0}, {"date": "2021-11-02", "close": 79.59, "volume": 4551341.0}, {"date": "2021-11-03", "close": 78.36, "volume": 4730930.0}, {"date": "2021-11-04", "close": 82.53, "volume": 6702186.0}, {"date": "2021-11-05", "close": 77.99, "volume": 6717051.0}, {"date": "2021-11-08", "close": 77.0, "volume": 16708390.0}, {"date": "2021-11-09", "close": 109.52, "volume": 93507270.0}, {"date": "2021-11-10", "close": 95.26, "volume": 43838080.0}, {"date": "2021-11-11", "close": 98.12, "volume": 27837120.0}, {"date": "2021-11-12", "close": 107.58, "volume": 36418620.0}, {"date": "2021-11-15", "close": 108.06, "volume": 24749550.0}, {"date": "2021-11-16", "close": 116.18, "volume": 53305850.0}, {"date": "2021-11-17", "close": 124.7, "volume": 44293250.0}, {"date": "2021-11-18", "close": 126.12, "volume": 59193270.0}, {"date": "2021-11-19", "close": 134.72, "volume": 38313170.0}, {"date": "2021-11-22", "close": 120.22, "volume": 57760180.0}, {"date": "2021-11-23", "close": 114.87, "volume": 25930900.0}, {"date": "2021-11-24", "close": 124.23, "volume": 28221160.0}, {"date": "2021-11-26", "close": 122.65, "volume": 11288370.0}, {"date": "2021-11-29", "close": 129.36, "volume": 17702960.0}, {"date": "2021-11-30", "close": 126.1, "volume": 37000910.0}, {"date": "2021-12-01", "close": 113.41, "volume": 35067820.0}, {"date": "2021-12-02", "close": 116.92, "volume": 18703650.0}, {"date": "2021-12-03", "close": 113.79, "volume": 15529190.0}, {"date": "2021-12-06", "close": 113.25, "volume": 15186940.0}, {"date": "2021-12-07", "close": 115.99, "volume": 14766610.0}, {"date": "2021-12-08", "close": 124.78, "volume": 18413300.0}, {"date": "2021-12-09", "close": 116.3, "volume": 13753640.0}, {"date": "2021-12-10", "close": 115.89, "volume": 11778200.0}, {"date": "2021-12-13", "close": 111.77, "volume": 13091410.0}, {"date": "2021-12-14", "close": 107.67, "volume": 10989120.0}, {"date": "2021-12-15", "close": 97.95, "volume": 43177330.0}, {"date": "2021-12-16", "close": 95.21, "volume": 17835730.0}, {"date": "2021-12-17", "close": 102.4, "volume": 20705610.0}, {"date": "2021-12-20", "close": 98.69, "volume": 12550640.0}, {"date": "2021-12-21", "close": 102.59, "volume": 10005080.0}, {"date": "2021-12-22", "close": 102.77, "volume": 12469740.0}, {"date": "2021-12-23", "close": 101.82, "volume": 9023851.0}, {"date": "2021-12-27", "close": 105.01, "volume": 16094490.0}, {"date": "2021-12-28", "close": 98.74, "volume": 16707130.0}, {"date": "2021-12-29", "close": 97.34, "volume": 10005070.0}, {"date": "2021-12-30", "close": 100.53, "volume": 10013270.0}, {"date": "2021-12-31", "close": 103.16, "volume": 16934910.0}, {"date": "2022-01-03", "close": 98.81, "volume": 16997970.0}, {"date": "2022-01-04", "close": 95.15, "volume": 23034640.0}, {"date": "2022-01-05", "close": 88.54, "volume": 15509970.0}, {"date": "2022-01-06", "close": 89.2, "volume": 17213270.0}, {"date": "2022-01-07", "close": 84.37, "volume": 25003550.0}, {"date": "2022-01-10", "close": 85.52, "volume": 19182080.0}, {"date": "2022-01-11", "close": 89.04, "volume": 13972210.0}, {"date": "2022-01-12", "close": 89.06, "volume": 14057920.0}, {"date": "2022-01-13", "close": 80.18, "volume": 20964280.0}, {"date": "2022-01-14", "close": 79.05, "volume": 18642210.0}, {"date": "2022-01-18", "close": 77.21, "volume": 23993420.0}, {"date": "2022-01-19", "close": 76.16, "volume": 16892610.0}, {"date": "2022-01-20", "close": 75.39, "volume": 16838330.0}, {"date": "2022-01-21", "close": 68.93, "volume": 26043660.0}, {"date": "2022-01-24", "close": 70.74, "volume": 33344260.0}, {"date": "2022-01-25", "close": 65.29, "volume": 20959500.0}, {"date": "2022-01-26", "close": 63.02, "volume": 25741940.0}, {"date": "2022-01-27", "close": 57.06, "volume": 33439620.0}, {"date": "2022-01-28", "close": 58.18, "volume": 30682160.0}, {"date": "2022-01-31", "close": 65.86, "volume": 27942870.0}, {"date": "2022-02-01", "close": 67.75, "volume": 33738240.0}, {"date": "2022-02-02", "close": 66.17, "volume": 17257870.0}, {"date": "2022-02-03", "close": 60.67, "volume": 32647580.0}, {"date": "2022-02-04", "close": 63.74, "volume": 16078300.0}, {"date": "2022-02-07", "close": 63.06, "volume": 17694060.0}, {"date": "2022-02-08", "close": 64.43, "volume": 13816220.0}, {"date": "2022-02-09", "close": 70.48, "volume": 27292460.0}, {"date": "2022-02-10", "close": 69.92, "volume": 28605720.0}, {"date": "2022-02-11", "close": 66.81, "volume": 21780370.0}, {"date": "2022-02-14", "close": 68.32, "volume": 26296090.0}, {"date": "2022-02-15", "close": 73.3, "volume": 50879510.0}, {"date": "2022-02-16", "close": 53.87, "volume": 94625780.0}, {"date": "2022-02-17", "close": 54.49, "volume": 53402180.0}, {"date": "2022-02-18", "close": 49.72, "volume": 51159640.0}, {"date": "2022-02-22", "close": 48.21, "volume": 38780290.0}, {"date": "2022-02-23", "close": 45.68, "volume": 20266900.0}, {"date": "2022-02-24", "close": 50.1, "volume": 31971760.0}, {"date": "2022-02-25", "close": 50.05, "volume": 21783620.0}, {"date": "2022-02-28", "close": 51.57, "volume": 20385430.0}, {"date": "2022-03-01", "close": 50.22, "volume": 16097890.0}, {"date": "2022-03-02", "close": 48.45, "volume": 20016900.0}, {"date": "2022-03-03", "close": 45.24, "volume": 18977350.0}, {"date": "2022-03-04", "close": 42.29, "volume": 19406550.0}, {"date": "2022-03-07", "close": 41.3, "volume": 17648160.0}, {"date": "2022-03-08", "close": 41.91, "volume": 17363060.0}, {"date": "2022-03-09", "close": 44.38, "volume": 18344850.0}, {"date": "2022-03-10", "close": 41.47, "volume": 23528810.0}, {"date": "2022-03-11", "close": 39.24, "volume": 15212710.0}, {"date": "2022-03-14", "close": 36.68, "volume": 23358320.0}, {"date": "2022-03-15", "close": 37.87, "volume": 23447220.0}, {"date": "2022-03-16", "close": 41.51, "volume": 21427060.0}, {"date": "2022-03-17", "close": 46.35, "volume": 31971460.0}, {"date": "2022-03-18", "close": 49.62, "volume": 33933310.0}, {"date": "2022-03-21", "close": 46.62, "volume": 22342020.0}, {"date": "2022-03-22", "close": 50.51, "volume": 25528310.0}, {"date": "2022-03-23", "close": 50.71, "volume": 21607010.0}, {"date": "2022-03-24", "close": 50.79, "volume": 17030660.0}, {"date": "2022-03-25", "close": 47.07, "volume": 21109920.0}, {"date": "2022-03-28", "close": 48.4, "volume": 18599840.0}, {"date": "2022-03-29", "close": 50.92, "volume": 20011180.0}, {"date": "2022-03-30", "close": 48.12, "volume": 20246980.0}, {"date": "2022-03-31", "close": 46.24, "volume": 13789480.0}, {"date": "2022-04-01", "close": 46.02, "volume": 15782230.0}, {"date": "2022-04-04", "close": 50.02, "volume": 17888680.0}, {"date": "2022-04-05", "close": 49.03, "volume": 16789590.0}, {"date": "2022-04-06", "close": 45.89, "volume": 18574240.0}, {"date": "2022-04-07", "close": 44.73, "volume": 29139040.0}, {"date": "2022-04-08", "close": 43.1, "volume": 18296500.0}, {"date": "2022-04-11", "close": 44.02, "volume": 17180310.0}, {"date": "2022-04-12", "close": 43.0, "volume": 18299040.0}, {"date": "2022-04-13", "close": 44.97, "volume": 17132480.0}, {"date": "2022-04-14", "close": 42.36, "volume": 13482290.0}, {"date": "2022-04-18", "close": 40.85, "volume": 19366050.0}, {"date": "2022-04-19", "close": 42.0, "volume": 20957470.0}, {"date": "2022-04-20", "close": 36.75, "volume": 37932120.0}, {"date": "2022-04-21", "close": 34.61, "volume": 22536670.0}, {"date": "2022-04-22", "close": 34.35, "volume": 18453310.0}, {"date": "2022-04-25", "close": 34.61, "volume": 20815420.0}, {"date": "2022-04-26", "close": 31.76, "volume": 24176750.0}, {"date": "2022-04-27", "close": 30.36, "volume": 27858310.0}, {"date": "2022-04-28", "close": 32.11, "volume": 24731980.0}, {"date": "2022-04-29", "close": 30.65, "volume": 19191040.0}, {"date": "2022-05-02", "close": 32.68, "volume": 17154990.0}, {"date": "2022-05-03", "close": 33.1, "volume": 16264540.0}, {"date": "2022-05-04", "close": 34.88, "volume": 20852360.0}, {"date": "2022-05-05", "close": 30.44, "volume": 21665790.0}, {"date": "2022-05-06", "close": 27.81, "volume": 30794880.0}, {"date": "2022-05-09", "close": 24.61, "volume": 28258410.0}, {"date": "2022-05-10", "close": 23.19, "volume": 53591440.0}, {"date": "2022-05-11", "close": 23.97, "volume": 105794300.0}, {"date": "2022-05-12", "close": 28.58, "volume": 95005390.0}, {"date": "2022-05-13", "close": 32.97, "volume": 57201830.0}, {"date": "2022-05-16", "close": 32.14, "volume": 68469920.0}, {"date": "2022-05-17", "close": 31.94, "volume": 48152300.0}, {"date": "2022-05-18", "close": 32.55, "volume": 42974680.0}, {"date": "2022-05-19", "close": 34.35, "volume": 45346770.0}, {"date": "2022-05-20", "close": 31.6, "volume": 42991870.0}, {"date": "2022-05-23", "close": 30.06, "volume": 30376010.0}, {"date": "2022-05-24", "close": 27.07, "volume": 35394280.0}, {"date": "2022-05-25", "close": 28.93, "volume": 28428000.0}, {"date": "2022-05-26", "close": 30.59, "volume": 19608150.0}, {"date": "2022-05-27", "close": 31.81, "volume": 22641470.0}, {"date": "2022-05-31", "close": 29.94, "volume": 44581330.0}, {"date": "2022-06-01", "close": 28.94, "volume": 23093060.0}, {"date": "2022-06-02", "close": 33.48, "volume": 31369840.0}, {"date": "2022-06-03", "close": 30.0, "volume": 24899820.0}, {"date": "2022-06-06", "close": 31.16, "volume": 19262030.0}, {"date": "2022-06-07", "close": 31.44, "volume": 17808840.0}, {"date": "2022-06-08", "close": 32.83, "volume": 26455400.0}, {"date": "2022-06-09", "close": 30.5, "volume": 18206520.0}, {"date": "2022-06-10", "close": 27.76, "volume": 25149740.0}, {"date": "2022-06-13", "close": 26.46, "volume": 26198780.0}, {"date": "2022-06-14", "close": 26.12, "volume": 18507540.0}, {"date": "2022-06-15", "close": 28.9, "volume": 39872540.0}, {"date": "2022-06-16", "close": 24.69, "volume": 37915070.0}, {"date": "2022-06-17", "close": 26.87, "volume": 27819750.0}, {"date": "2022-06-21", "close": 29.64, "volume": 27383310.0}, {"date": "2022-06-22", "close": 31.12, "volume": 32867550.0}, {"date": "2022-06-23", "close": 34.48, "volume": 39179470.0}, {"date": "2022-06-24", "close": 36.42, "volume": 68215850.0}, {"date": "2022-06-27", "close": 35.93, "volume": 29741400.0}, {"date": "2022-06-28", "close": 34.49, "volume": 23965040.0}, {"date": "2022-06-29", "close": 34.02, "volume": 20325670.0}, {"date": "2022-06-30", "close": 32.86, "volume": 29942310.0}, {"date": "2022-07-01", "close": 35.07, "volume": 32754570.0}, {"date": "2022-07-05", "close": 39.99, "volume": 59636940.0}, {"date": "2022-07-06", "close": 37.95, "volume": 33629370.0}, {"date": "2022-07-07", "close": 39.52, "volume": 31467330.0}, {"date": "2022-07-08", "close": 41.25, "volume": 64027690.0}, {"date": "2022-07-11", "close": 38.41, "volume": 30366260.0}, {"date": "2022-07-12", "close": 38.22, "volume": 33116550.0}, {"date": "2022-07-13", "close": 37.08, "volume": 31184020.0}, {"date": "2022-07-14", "close": 37.49, "volume": 26820380.0}, {"date": "2022-07-15", "close": 39.77, "volume": 28323430.0}, {"date": "2022-07-18", "close": 39.75, "volume": 27096270.0}, {"date": "2022-07-19", "close": 39.85, "volume": 20644030.0}, {"date": "2022-07-20", "close": 40.76, "volume": 28015720.0}, {"date": "2022-07-21", "close": 41.92, "volume": 21827200.0}, {"date": "2022-07-22", "close": 39.4, "volume": 22493750.0}, {"date": "2022-07-25", "close": 39.84, "volume": 17454590.0}, {"date": "2022-07-26", "close": 39.0, "volume": 15668550.0}, {"date": "2022-07-27", "close": 41.95, "volume": 21235670.0}, {"date": "2022-07-28", "close": 42.98, "volume": 17714890.0}, {"date": "2022-07-29", "close": 42.93, "volume": 16524700.0}, {"date": "2022-08-01", "close": 45.24, "volume": 24181330.0}, {"date": "2022-08-02", "close": 45.29, "volume": 20201260.0}, {"date": "2022-08-03", "close": 47.0, "volume": 14989400.0}, {"date": "2022-08-04", "close": 47.96, "volume": 14672980.0}, {"date": "2022-08-05", "close": 49.24, "volume": 21143720.0}, {"date": "2022-08-08", "close": 48.9, "volume": 21346300.0}, {"date": "2022-08-09", "close": 47.35, "volume": 33978840.0}, {"date": "2022-08-10", "close": 48.01, "volume": 64849660.0}, {"date": "2022-08-11", "close": 49.56, "volume": 51720000.0}, {"date": "2022-08-12", "close": 51.15, "volume": 24482420.0}, {"date": "2022-08-15", "close": 48.96, "volume": 17188130.0}, {"date": "2022-08-16", "close": 47.76, "volume": 26088510.0}, {"date": "2022-08-17", "close": 46.1, "volume": 20183900.0}, {"date": "2022-08-18", "close": 45.09, "volume": 15175370.0}, {"date": "2022-08-19", "close": 42.68, "volume": 15983730.0}, {"date": "2022-08-22", "close": 41.5, "volume": 14859630.0}, {"date": "2022-08-23", "close": 41.07, "volume": 14042280.0}, {"date": "2022-08-24", "close": 41.18, "volume": 11232960.0}, {"date": "2022-08-25", "close": 41.47, "volume": 12204550.0}, {"date": "2022-08-26", "close": 39.56, "volume": 16646040.0}, {"date": "2022-08-29", "close": 39.22, "volume": 14127170.0}, {"date": "2022-08-30", "close": 39.03, "volume": 13348370.0}, {"date": "2022-08-31", "close": 39.11, "volume": 11533970.0}, {"date": "2022-09-01", "close": 38.51, "volume": 14721090.0}, {"date": "2022-09-02", "close": 37.94, "volume": 12155750.0}, {"date": "2022-09-06", "close": 37.91, "volume": 16687170.0}, {"date": "2022-09-07", "close": 39.94, "volume": 14116250.0}, {"date": "2022-09-08", "close": 41.86, "volume": 16315740.0}, {"date": "2022-09-09", "close": 45.53, "volume": 23413850.0}, {"date": "2022-09-12", "close": 46.57, "volume": 18639560.0}, {"date": "2022-09-13", "close": 43.87, "volume": 16857600.0}, {"date": "2022-09-14", "close": 45.07, "volume": 18469710.0}, {"date": "2022-09-15", "close": 43.5, "volume": 32722090.0}, {"date": "2022-09-16", "close": 39.5, "volume": 50198190.0}, {"date": "2022-09-19", "close": 37.11, "volume": 17794500.0}, {"date": "2022-09-20", "close": 36.41, "volume": 15256030.0}, {"date": "2022-09-21", "close": 35.81, "volume": 15884740.0}, {"date": "2022-09-22", "close": 35.26, "volume": 14895470.0}, {"date": "2022-09-23", "close": 35.54, "volume": 15492530.0}, {"date": "2022-09-26", "close": 35.55, "volume": 25436730.0}, {"date": "2022-09-27", "close": 36.59, "volume": 21989590.0}, {"date": "2022-09-28", "close": 38.04, "volume": 15877090.0}, {"date": "2022-09-29", "close": 35.38, "volume": 14156560.0}, {"date": "2022-09-30", "close": 35.84, "volume": 12784200.0}, {"date": "2022-10-03", "close": 36.41, "volume": 21712960.0}, {"date": "2022-10-04", "close": 38.68, "volume": 18831980.0}, {"date": "2022-10-05", "close": 38.0, "volume": 14085160.0}, {"date": "2022-10-06", "close": 39.15, "volume": 15304510.0}, {"date": "2022-10-07", "close": 34.82, "volume": 20549590.0}, {"date": "2022-10-10", "close": 35.4, "volume": 12815110.0}, {"date": "2022-10-11", "close": 34.56, "volume": 21176510.0}, {"date": "2022-10-12", "close": 37.19, "volume": 24981210.0}, {"date": "2022-10-13", "close": 37.92, "volume": 28731620.0}, {"date": "2022-10-14", "close": 35.56, "volume": 14757200.0}, {"date": "2022-10-17", "close": 42.61, "volume": 71230970.0}, {"date": "2022-10-18", "close": 43.38, "volume": 34742050.0}, {"date": "2022-10-19", "close": 41.44, "volume": 16168320.0}, {"date": "2022-10-20", "close": 42.57, "volume": 16379010.0}, {"date": "2022-10-21", "close": 42.81, "volume": 16932930.0}, {"date": "2022-10-24", "close": 41.85, "volume": 11460620.0}, {"date": "2022-10-25", "close": 45.71, "volume": 19444420.0}, {"date": "2022-10-26", "close": 45.5, "volume": 17144150.0}, {"date": "2022-10-27", "close": 46.5, "volume": 11431890.0}, {"date": "2022-10-28", "close": 45.78, "volume": 9221346.0}, {"date": "2022-10-31", "close": 44.74, "volume": 10325520.0}, {"date": "2022-11-01", "close": 44.31, "volume": 8403625.0}, {"date": "2022-11-02", "close": 42.87, "volume": 10590970.0}, {"date": "2022-11-03", "close": 43.3, "volume": 13460840.0}, {"date": "2022-11-04", "close": 40.58, "volume": 16634950.0}, {"date": "2022-11-07", "close": 39.82, "volume": 16341480.0}, {"date": "2022-11-08", "close": 39.14, "volume": 15155610.0}, {"date": "2022-11-09", "close": 30.92, "volume": 46247330.0}, {"date": "2022-11-10", "close": 33.73, "volume": 25224500.0}, {"date": "2022-11-11", "close": 36.74, "volume": 21854520.0}, {"date": "2022-11-14", "close": 35.6, "volume": 13073070.0}, {"date": "2022-11-15", "close": 36.73, "volume": 16314300.0}, {"date": "2022-11-16", "close": 34.41, "volume": 13179260.0}, {"date": "2022-11-17", "close": 32.53, "volume": 14114140.0}, {"date": "2022-11-18", "close": 31.72, "volume": 11037070.0}, {"date": "2022-11-21", "close": 30.77, "volume": 16315470.0}, {"date": "2022-11-22", "close": 30.84, "volume": 11601470.0}, {"date": "2022-11-23", "close": 32.0, "volume": 11847940.0}, {"date": "2022-11-25", "close": 31.76, "volume": 4046846.0}, {"date": "2022-11-28", "close": 30.88, "volume": 12434620.0}, {"date": "2022-11-29", "close": 29.83, "volume": 11417460.0}, {"date": "2022-11-30", "close": 31.77, "volume": 15477440.0}, {"date": "2022-12-01", "close": 33.39, "volume": 15946080.0}, {"date": "2022-12-02", "close": 33.99, "volume": 15831100.0}, {"date": "2022-12-05", "close": 31.24, "volume": 11567480.0}, {"date": "2022-12-06", "close": 30.65, "volume": 10188280.0}, {"date": "2022-12-07", "close": 30.77, "volume": 8244912.0}, {"date": "2022-12-08", "close": 31.93, "volume": 8847316.0}, {"date": "2022-12-09", "close": 31.65, "volume": 7860222.0}, {"date": "2022-12-12", "close": 33.32, "volume": 13501400.0}, {"date": "2022-12-13", "close": 32.25, "volume": 16276780.0}, {"date": "2022-12-14", "close": 33.13, "volume": 13499460.0}, {"date": "2022-12-15", "close": 27.91, "volume": 40121050.0}, {"date": "2022-12-16", "close": 27.62, "volume": 21720620.0}, {"date": "2022-12-19", "close": 27.19, "volume": 13155620.0}, {"date": "2022-12-20", "close": 27.58, "volume": 11905700.0}, {"date": "2022-12-21", "close": 28.09, "volume": 12504950.0}, {"date": "2022-12-22", "close": 26.43, "volume": 12842850.0}, {"date": "2022-12-23", "close": 26.75, "volume": 10774520.0}, {"date": "2022-12-27", "close": 26.33, "volume": 11083980.0}, {"date": "2022-12-28", "close": 26.16, "volume": 9948867.0}, {"date": "2022-12-29", "close": 27.09, "volume": 11301240.0}, {"date": "2022-12-30", "close": 28.46, "volume": 15884710.0}, {"date": "2023-01-03", "close": 27.85, "volume": 13439420.0}, {"date": "2023-01-04", "close": 29.04, "volume": 11799110.0}, {"date": "2023-01-05", "close": 29.98, "volume": 13696500.0}, {"date": "2023-01-06", "close": 28.88, "volume": 14444440.0}, {"date": "2023-01-09", "close": 30.77, "volume": 18246740.0}, {"date": "2023-01-10", "close": 32.01, "volume": 10156890.0}, {"date": "2023-01-11", "close": 32.9, "volume": 12662640.0}, {"date": "2023-01-12", "close": 33.18, "volume": 10674840.0}, {"date": "2023-01-13", "close": 33.21, "volume": 10184830.0}, {"date": "2023-01-17", "close": 37.12, "volume": 33311160.0}, {"date": "2023-01-18", "close": 35.76, "volume": 17099880.0}, {"date": "2023-01-19", "close": 33.41, "volume": 20781200.0}, {"date": "2023-01-20", "close": 35.38, "volume": 14017120.0}, {"date": "2023-01-23", "close": 36.51, "volume": 9872473.0}, {"date": "2023-01-24", "close": 35.59, "volume": 5685816.0}, {"date": "2023-01-25", "close": 35.7, "volume": 9114067.0}, {"date": "2023-01-26", "close": 35.97, "volume": 9882669.0}, {"date": "2023-01-27", "close": 37.75, "volume": 13095440.0}, {"date": "2023-01-30", "close": 35.53, "volume": 8977736.0}, {"date": "2023-01-31", "close": 37.21, "volume": 9242881.0}, {"date": "2023-02-01", "close": 38.24, "volume": 11213140.0}, {"date": "2023-02-02", "close": 40.48, "volume": 17277890.0}, {"date": "2023-02-03", "close": 38.54, "volume": 14357270.0}, {"date": "2023-02-06", "close": 38.99, "volume": 7781452.0}, {"date": "2023-02-07", "close": 38.67, "volume": 8935340.0}, {"date": "2023-02-08", "close": 37.51, "volume": 8696152.0}, {"date": "2023-02-09", "close": 36.4, "volume": 10531680.0}, {"date": "2023-02-10", "close": 34.82, "volume": 10077630.0}, {"date": "2023-02-13", "close": 34.43, "volume": 8016583.0}, {"date": "2023-02-14", "close": 35.67, "volume": 11224490.0}, {"date": "2023-02-15", "close": 45.08, "volume": 50472180.0}, {"date": "2023-02-16", "close": 43.58, "volume": 22342490.0}, {"date": "2023-02-17", "close": 40.88, "volume": 22918140.0}, {"date": "2023-02-21", "close": 37.56, "volume": 16504320.0}, {"date": "2023-02-22", "close": 37.55, "volume": 12573360.0}, {"date": "2023-02-23", "close": 37.38, "volume": 11424290.0}, {"date": "2023-02-24", "close": 36.96, "volume": 10343360.0}, {"date": "2023-02-27", "close": 36.65, "volume": 9384812.0}, {"date": "2023-02-28", "close": 36.64, "volume": 10020260.0}, {"date": "2023-03-01", "close": 37.48, "volume": 9360294.0}, {"date": "2023-03-02", "close": 39.23, "volume": 13841010.0}, {"date": "2023-03-03", "close": 41.37, "volume": 16508520.0}, {"date": "2023-03-06", "close": 40.57, "volume": 8580144.0}, {"date": "2023-03-07", "close": 41.57, "volume": 12693520.0}, {"date": "2023-03-08", "close": 41.35, "volume": 7274025.0}, {"date": "2023-03-09", "close": 39.94, "volume": 8050255.0}, {"date": "2023-03-10", "close": 40.05, "volume": 13852330.0}, {"date": "2023-03-13", "close": 41.41, "volume": 15779920.0}, {"date": "2023-03-14", "close": 43.19, "volume": 15495270.0}, {"date": "2023-03-15", "close": 42.72, "volume": 16993090.0}, {"date": "2023-03-16", "close": 45.33, "volume": 13419680.0}, {"date": "2023-03-17", "close": 43.69, "volume": 13615270.0}, {"date": "2023-03-20", "close": 43.36, "volume": 8261255.0}, {"date": "2023-03-21", "close": 44.74, "volume": 8229468.0}, {"date": "2023-03-22", "close": 42.85, "volume": 7304271.0}, {"date": "2023-03-23", "close": 42.07, "volume": 11859890.0}, {"date": "2023-03-24", "close": 43.43, "volume": 14549600.0}, {"date": "2023-03-27", "close": 42.27, "volume": 6444918.0}, {"date": "2023-03-28", "close": 41.85, "volume": 6145923.0}, {"date": "2023-03-29", "close": 43.01, "volume": 7406040.0}, {"date": "2023-03-30", "close": 43.11, "volume": 7363071.0}, {"date": "2023-03-31", "close": 44.98, "volume": 7965897.0}, {"date": "2023-04-03", "close": 46.42, "volume": 11268460.0}, {"date": "2023-04-04", "close": 46.29, "volume": 14233750.0}, {"date": "2023-04-05", "close": 45.39, "volume": 8102534.0}, {"date": "2023-04-06", "close": 46.2, "volume": 7228581.0}, {"date": "2023-04-10", "close": 46.43, "volume": 9889644.0}, {"date": "2023-04-11", "close": 46.06, "volume": 6452253.0}, {"date": "2023-04-12", "close": 45.2, "volume": 8812542.0}, {"date": "2023-04-13", "close": 45.7, "volume": 7538419.0}, {"date": "2023-04-14", "close": 45.7, "volume": 5824683.0}, {"date": "2023-04-17", "close": 40.21, "volume": 33375300.0}, {"date": "2023-04-18", "close": 40.81, "volume": 11294600.0}, {"date": "2023-04-19", "close": 41.09, "volume": 8712275.0}, {"date": "2023-04-20", "close": 41.31, "volume": 9667609.0}, {"date": "2023-04-21", "close": 40.7, "volume": 7482025.0}, {"date": "2023-04-24", "close": 39.06, "volume": 11190850.0}, {"date": "2023-04-25", "close": 37.57, "volume": 8867590.0}, {"date": "2023-04-26", "close": 35.76, "volume": 10959510.0}, {"date": "2023-04-27", "close": 35.54, "volume": 8534764.0}, {"date": "2023-04-28", "close": 35.6, "volume": 6750192.0}, {"date": "2023-05-01", "close": 36.0, "volume": 6996560.0}, {"date": "2023-05-02", "close": 34.45, "volume": 7173397.0}, {"date": "2023-05-03", "close": 34.23, "volume": 6598748.0}, {"date": "2023-05-04", "close": 34.48, "volume": 6307959.0}, {"date": "2023-05-05", "close": 35.05, "volume": 5396044.0}, {"date": "2023-05-08", "close": 36.28, "volume": 9509318.0}, {"date": "2023-05-09", "close": 36.19, "volume": 12307910.0}, {"date": "2023-05-10", "close": 38.87, "volume": 26827910.0}, {"date": "2023-05-11", "close": 39.88, "volume": 14781230.0}, {"date": "2023-05-12", "close": 39.36, "volume": 8571417.0}, {"date": "2023-05-15", "close": 38.97, "volume": 7637609.0}, {"date": "2023-05-16", "close": 39.25, "volume": 6918088.0}, {"date": "2023-05-17", "close": 41.83, "volume": 12554970.0}, {"date": "2023-05-18", "close": 42.07, "volume": 8249574.0}, {"date": "2023-05-19", "close": 40.01, "volume": 10977260.0}, {"date": "2023-05-22", "close": 39.49, "volume": 9733088.0}, {"date": "2023-05-23", "close": 39.66, "volume": 7681010.0}, {"date": "2023-05-24", "close": 40.51, "volume": 6601889.0}, {"date": "2023-05-25", "close": 39.51, "volume": 5852087.0}, {"date": "2023-05-26", "close": 40.12, "volume": 4402852.0}, {"date": "2023-05-30", "close": 39.59, "volume": 6908614.0}, {"date": "2023-05-31", "close": 41.86, "volume": 12351550.0}, {"date": "2023-06-01", "close": 42.13, "volume": 6743804.0}, {"date": "2023-06-02", "close": 40.34, "volume": 9297676.0}, {"date": "2023-06-05", "close": 40.79, "volume": 6519687.0}, {"date": "2023-06-06", "close": 41.33, "volume": 7236194.0}, {"date": "2023-06-07", "close": 38.64, "volume": 9867666.0}, {"date": "2023-06-08", "close": 38.87, "volume": 6356336.0}, {"date": "2023-06-09", "close": 38.69, "volume": 5976237.0}, {"date": "2023-06-12", "close": 38.95, "volume": 6839499.0}, {"date": "2023-06-13", "close": 40.28, "volume": 10229770.0}, {"date": "2023-06-14", "close": 39.91, "volume": 8265060.0}, {"date": "2023-06-15", "close": 40.63, "volume": 7161665.0}, {"date": "2023-06-16", "close": 41.8, "volume": 15379580.0}, {"date": "2023-06-20", "close": 41.77, "volume": 9373583.0}, {"date": "2023-06-21", "close": 38.6, "volume": 14068390.0}, {"date": "2023-06-22", "close": 39.14, "volume": 8185373.0}, {"date": "2023-06-23", "close": 37.85, "volume": 8111171.0}, {"date": "2023-06-26", "close": 39.21, "volume": 8859876.0}, {"date": "2023-06-27", "close": 41.82, "volume": 11998900.0}, {"date": "2023-06-28", "close": 40.02, "volume": 12262070.0}, {"date": "2023-06-29", "close": 38.74, "volume": 9838104.0}, {"date": "2023-06-30", "close": 40.3, "volume": 11256670.0}, {"date": "2023-07-03", "close": 42.1, "volume": 5251724.0}, {"date": "2023-07-05", "close": 41.72, "volume": 10499450.0}, {"date": "2023-07-06", "close": 39.98, "volume": 7297121.0}, {"date": "2023-07-07", "close": 41.15, "volume": 10180910.0}, {"date": "2023-07-10", "close": 41.63, "volume": 6352081.0}, {"date": "2023-07-11", "close": 43.64, "volume": 17043830.0}, {"date": "2023-07-12", "close": 43.46, "volume": 14750550.0}, {"date": "2023-07-13", "close": 44.3, "volume": 10283470.0}, {"date": "2023-07-14", "close": 43.0, "volume": 9923079.0}, {"date": "2023-07-17", "close": 44.46, "volume": 6881942.0}, {"date": "2023-07-18", "close": 45.54, "volume": 10351910.0}, {"date": "2023-07-19", "close": 44.86, "volume": 9039975.0}, {"date": "2023-07-20", "close": 41.04, "volume": 10426970.0}, {"date": "2023-07-21", "close": 40.57, "volume": 7533813.0}, {"date": "2023-07-24", "close": 39.55, "volume": 7512532.0}, {"date": "2023-07-25", "close": 39.66, "volume": 4664610.0}, {"date": "2023-07-26", "close": 39.95, "volume": 4245675.0}, {"date": "2023-07-27", "close": 37.91, "volume": 9218611.0}, {"date": "2023-07-28", "close": 38.93, "volume": 7081039.0}, {"date": "2023-07-31", "close": 39.25, "volume": 7290084.0}, {"date": "2023-08-01", "close": 39.43, "volume": 5381502.0}, {"date": "2023-08-02", "close": 37.63, "volume": 9953949.0}, {"date": "2023-08-03", "close": 36.68, "volume": 7959839.0}, {"date": "2023-08-04", "close": 37.48, "volume": 7470874.0}, {"date": "2023-08-07", "close": 37.6, "volume": 5527293.0}, {"date": "2023-08-08", "close": 37.74, "volume": 13082130.0}, {"date": "2023-08-09", "close": 29.46, "volume": 57181600.0}, {"date": "2023-08-10", "close": 30.61, "volume": 23008080.0}, {"date": "2023-08-11", "close": 29.83, "volume": 13476290.0}, {"date": "2023-08-14", "close": 30.54, "volume": 12842050.0}, {"date": "2023-08-15", "close": 29.77, "volume": 8075973.0}, {"date": "2023-08-16", "close": 29.24, "volume": 8396460.0}, {"date": "2023-08-17", "close": 27.85, "volume": 16019850.0}, {"date": "2023-08-18", "close": 27.51, "volume": 8922508.0}, {"date": "2023-08-21", "close": 26.96, "volume": 11922090.0}, {"date": "2023-08-22", "close": 26.62, "volume": 9324928.0}, {"date": "2023-08-23", "close": 26.42, "volume": 11129480.0}, {"date": "2023-08-24", "close": 26.55, "volume": 9558204.0}, {"date": "2023-08-25", "close": 26.81, "volume": 6730353.0}, {"date": "2023-08-28", "close": 27.1, "volume": 5891096.0}, {"date": "2023-08-29", "close": 27.76, "volume": 7218915.0}, {"date": "2023-08-30", "close": 28.18, "volume": 7740476.0}, {"date": "2023-08-31", "close": 28.29, "volume": 7757373.0}, {"date": "2023-09-01", "close": 28.44, "volume": 9283842.0}, {"date": "2023-09-05", "close": 29.13, "volume": 7976684.0}, {"date": "2023-09-06", "close": 29.09, "volume": 8241398.0}, {"date": "2023-09-07", "close": 28.79, "volume": 6489111.0}, {"date": "2023-09-08", "close": 29.01, "volume": 10802790.0}, {"date": "2023-09-11", "close": 28.55, "volume": 8200331.0}, {"date": "2023-09-12", "close": 29.21, "volume": 8515516.0}, {"date": "2023-09-13", "close": 27.74, "volume": 24008770.0}, {"date": "2023-09-14", "close": 27.75, "volume": 11438950.0}, {"date": "2023-09-15", "close": 27.91, "volume": 20289140.0}, {"date": "2023-09-18", "close": 27.61, "volume": 9491257.0}, {"date": "2023-09-19", "close": 26.96, "volume": 14646190.0}, {"date": "2023-09-20", "close": 26.25, "volume": 7819474.0}, {"date": "2023-09-21", "close": 25.31, "volume": 12371140.0}, {"date": "2023-09-22", "close": 25.39, "volume": 7105849.0}, {"date": "2023-09-25", "close": 26.14, "volume": 8665505.0}, {"date": "2023-09-26", "close": 27.01, "volume": 9262640.0}, {"date": "2023-09-27", "close": 27.39, "volume": 12076740.0}, {"date": "2023-09-28", "close": 27.83, "volume": 7659638.0}, {"date": "2023-09-29", "close": 28.96, "volume": 11191750.0}, {"date": "2023-10-02", "close": 28.68, "volume": 10985060.0}, {"date": "2023-10-03", "close": 28.42, "volume": 6777324.0}, {"date": "2023-10-04", "close": 29.59, "volume": 10800370.0}, {"date": "2023-10-05", "close": 29.82, "volume": 11835350.0}, {"date": "2023-10-06", "close": 30.46, "volume": 10213630.0}, {"date": "2023-10-09", "close": 30.21, "volume": 6910708.0}, {"date": "2023-10-10", "close": 30.91, "volume": 6027282.0}, {"date": "2023-10-11", "close": 31.76, "volume": 7434079.0}, {"date": "2023-10-12", "close": 31.63, "volume": 6984641.0}, {"date": "2023-10-13", "close": 30.51, "volume": 9612544.0}, {"date": "2023-10-16", "close": 30.41, "volume": 10329210.0}, {"date": "2023-10-17", "close": 31.0, "volume": 8933800.0}, {"date": "2023-10-18", "close": 30.19, "volume": 6356584.0}, {"date": "2023-10-19", "close": 31.67, "volume": 11888370.0}, {"date": "2023-10-20", "close": 31.75, "volume": 9053362.0}, {"date": "2023-10-23", "close": 30.57, "volume": 8140649.0}, {"date": "2023-10-24", "close": 32.72, "volume": 12501430.0}, {"date": "2023-10-25", "close": 31.1, "volume": 10081360.0}, {"date": "2023-10-26", "close": 30.55, "volume": 7548956.0}, {"date": "2023-10-27", "close": 30.99, "volume": 6427364.0}, {"date": "2023-10-30", "close": 31.74, "volume": 6886518.0}, {"date": "2023-10-31", "close": 31.81, "volume": 5801974.0}, {"date": "2023-11-01", "close": 31.84, "volume": 5086412.0}, {"date": "2023-11-02", "close": 33.56, "volume": 8052293.0}, {"date": "2023-11-03", "close": 34.9, "volume": 10577760.0}, {"date": "2023-11-06", "close": 33.85, "volume": 10593820.0}, {"date": "2023-11-07", "close": 35.07, "volume": 14986660.0}, {"date": "2023-11-08", "close": 39.22, "volume": 61158850.0}, {"date": "2023-11-09", "close": 38.05, "volume": 16306870.0}, {"date": "2023-11-10", "close": 38.42, "volume": 13347460.0}, {"date": "2023-11-13", "close": 38.75, "volume": 10075390.0}, {"date": "2023-11-14", "close": 39.24, "volume": 14371730.0}, {"date": "2023-11-15", "close": 39.76, "volume": 20111630.0}, {"date": "2023-11-16", "close": 38.36, "volume": 13411560.0}, {"date": "2023-11-17", "close": 37.91, "volume": 11310950.0}, {"date": "2023-11-20", "close": 37.86, "volume": 9720366.0}, {"date": "2023-11-21", "close": 36.72, "volume": 13547920.0}, {"date": "2023-11-22", "close": 37.82, "volume": 7115291.0}, {"date": "2023-11-24", "close": 38.14, "volume": 4303317.0}, {"date": "2023-11-27", "close": 38.6, "volume": 6670533.0}, {"date": "2023-11-28", "close": 39.02, "volume": 5090895.0}, {"date": "2023-11-29", "close": 38.68, "volume": 5949940.0}, {"date": "2023-11-30", "close": 39.31, "volume": 8180808.0}, {"date": "2023-12-01", "close": 40.45, "volume": 8081119.0}, {"date": "2023-12-04", "close": 41.23, "volume": 7824741.0}, {"date": "2023-12-05", "close": 40.67, "volume": 5890617.0}, {"date": "2023-12-06", "close": 39.96, "volume": 8027208.0}, {"date": "2023-12-07", "close": 39.86, "volume": 6615468.0}, {"date": "2023-12-08", "close": 40.83, "volume": 16019460.0}, {"date": "2023-12-11", "close": 40.49, "volume": 6054675.0}, {"date": "2023-12-12", "close": 42.04, "volume": 7636211.0}, {"date": "2023-12-13", "close": 43.31, "volume": 13448740.0}, {"date": "2023-12-14", "close": 44.52, "volume": 13370610.0}, {"date": "2023-12-15", "close": 43.92, "volume": 14372990.0}, {"date": "2023-12-18", "close": 44.49, "volume": 7254013.0}, {"date": "2023-12-19", "close": 44.73, "volume": 6803596.0}, {"date": "2023-12-20", "close": 43.83, "volume": 7232231.0}, {"date": "2023-12-21", "close": 44.48, "volume": 6370879.0}, {"date": "2023-12-22", "close": 45.97, "volume": 9996634.0}, {"date": "2023-12-26", "close": 46.38, "volume": 7628433.0}, {"date": "2023-12-27", "close": 46.85, "volume": 6059183.0}, {"date": "2023-12-28", "close": 46.43, "volume": 5493349.0}, {"date": "2023-12-29", "close": 45.72, "volume": 7608426.0}, {"date": "2024-01-02", "close": 42.99, "volume": 7166742.0}, {"date": "2024-01-03", "close": 41.91, "volume": 6127334.0}, {"date": "2024-01-04", "close": 42.66, "volume": 6074556.0}, {"date": "2024-01-05", "close": 41.74, "volume": 6819044.0}, {"date": "2024-01-08", "close": 42.22, "volume": 6358513.0}, {"date": "2024-01-09", "close": 42.28, "volume": 4857965.0}, {"date": "2024-01-10", "close": 41.78, "volume": 6023815.0}, {"date": "2024-01-11", "close": 42.44, "volume": 7131608.0}, {"date": "2024-01-12", "close": 40.92, "volume": 6080147.0}, {"date": "2024-01-16", "close": 39.35, "volume": 8327719.0}, {"date": "2024-01-17", "close": 38.68, "volume": 6564150.0}, {"date": "2024-01-18", "close": 38.89, "volume": 7249344.0}, {"date": "2024-01-19", "close": 38.69, "volume": 5242511.0}, {"date": "2024-01-22", "close": 40.48, "volume": 8604219.0}, {"date": "2024-01-23", "close": 40.78, "volume": 6425394.0}, {"date": "2024-01-24", "close": 40.82, "volume": 5404788.0}, {"date": "2024-01-25", "close": 41.32, "volume": 6027147.0}, {"date": "2024-01-26", "close": 40.41, "volume": 4355085.0}, {"date": "2024-01-29", "close": 41.18, "volume": 4518235.0}, {"date": "2024-01-30", "close": 39.14, "volume": 7670160.0}, {"date": "2024-01-31", "close": 38.81, "volume": 5606434.0}, {"date": "2024-02-01", "close": 39.33, "volume": 4981732.0}, {"date": "2024-02-02", "close": 40.67, "volume": 7754374.0}, {"date": "2024-02-05", "close": 39.35, "volume": 6903289.0}, {"date": "2024-02-06", "close": 40.6, "volume": 11486340.0}, {"date": "2024-02-07", "close": 44.74, "volume": 43434030.0}, {"date": "2024-02-08", "close": 44.87, "volume": 17208470.0}, {"date": "2024-02-09", "close": 44.4, "volume": 12702920.0}, {"date": "2024-02-12", "close": 43.74, "volume": 9311172.0}, {"date": "2024-02-13", "close": 42.32, "volume": 10050090.0}, {"date": "2024-02-14", "close": 44.14, "volume": 7280135.0}, {"date": "2024-02-15", "close": 44.44, "volume": 5885054.0}, {"date": "2024-02-16", "close": 42.91, "volume": 6722894.0}, {"date": "2024-02-20", "close": 41.41, "volume": 6963163.0}, {"date": "2024-02-21", "close": 40.74, "volume": 9211321.0}, {"date": "2024-02-22", "close": 42.41, "volume": 7802779.0}, {"date": "2024-02-23", "close": 41.46, "volume": 7759384.0}, {"date": "2024-02-26", "close": 41.29, "volume": 7754025.0}, {"date": "2024-02-27", "close": 40.83, "volume": 7034881.0}, {"date": "2024-02-28", "close": 40.16, "volume": 6252341.0}, {"date": "2024-02-29", "close": 39.9, "volume": 7500920.0}, {"date": "2024-03-01", "close": 41.32, "volume": 6045358.0}, {"date": "2024-03-04", "close": 39.66, "volume": 6684020.0}, {"date": "2024-03-05", "close": 38.87, "volume": 5755896.0}, {"date": "2024-03-06", "close": 39.87, "volume": 6303176.0}, {"date": "2024-03-07", "close": 40.12, "volume": 6868145.0}, {"date": "2024-03-08", "close": 39.94, "volume": 5856900.0}, {"date": "2024-03-11", "close": 42.04, "volume": 8676107.0}, {"date": "2024-03-12", "close": 40.81, "volume": 10794470.0}, {"date": "2024-03-13", "close": 40.39, "volume": 7153288.0}, {"date": "2024-03-14", "close": 40.65, "volume": 6921092.0}, {"date": "2024-03-15", "close": 39.24, "volume": 9840128.0}, {"date": "2024-03-18", "close": 36.2, "volume": 15231830.0}, {"date": "2024-03-19", "close": 36.46, "volume": 7812113.0}, {"date": "2024-03-20", "close": 37.82, "volume": 7223265.0}, {"date": "2024-03-21", "close": 37.69, "volume": 6407977.0}, {"date": "2024-03-22", "close": 37.26, "volume": 4780014.0}, {"date": "2024-03-25", "close": 36.66, "volume": 8841041.0}, {"date": "2024-03-26", "close": 37.29, "volume": 5735087.0}, {"date": "2024-03-27", "close": 37.88, "volume": 3901995.0}, {"date": "2024-03-28", "close": 38.18, "volume": 6282636.0}, {"date": "2024-04-01", "close": 37.84, "volume": 6388149.0}, {"date": "2024-04-02", "close": 36.76, "volume": 7185537.0}, {"date": "2024-04-03", "close": 36.44, "volume": 5556167.0}, {"date": "2024-04-04", "close": 36.8, "volume": 6566311.0}, {"date": "2024-04-05", "close": 37.82, "volume": 5741546.0}, {"date": "2024-04-08", "close": 38.22, "volume": 5981242.0}, {"date": "2024-04-09", "close": 39.09, "volume": 4344455.0}, {"date": "2024-04-10", "close": 39.8, "volume": 10274200.0}, {"date": "2024-04-11", "close": 39.26, "volume": 5198701.0}, {"date": "2024-04-12", "close": 38.37, "volume": 3745521.0}, {"date": "2024-04-15", "close": 36.66, "volume": 7051448.0}, {"date": "2024-04-16", "close": 36.64, "volume": 5664586.0}, {"date": "2024-04-17", "close": 36.37, "volume": 4300875.0}, {"date": "2024-04-18", "close": 35.55, "volume": 5780852.0}, {"date": "2024-04-19", "close": 35.34, "volume": 6088063.0}, {"date": "2024-04-22", "close": 34.96, "volume": 7293268.0}, {"date": "2024-04-23", "close": 36.3, "volume": 8683557.0}, {"date": "2024-04-24", "close": 34.97, "volume": 8263036.0}, {"date": "2024-04-25", "close": 35.53, "volume": 7276245.0}, {"date": "2024-04-26", "close": 36.01, "volume": 3746578.0}, {"date": "2024-04-29", "close": 36.56, "volume": 5765583.0}, {"date": "2024-04-30", "close": 35.56, "volume": 3282664.0}, {"date": "2024-05-01", "close": 36.58, "volume": 5858333.0}, {"date": "2024-05-02", "close": 37.34, "volume": 4385455.0}, {"date": "2024-05-03", "close": 39.24, "volume": 8482835.0}, {"date": "2024-05-06", "close": 40.11, "volume": 7583039.0}, {"date": "2024-05-07", "close": 40.54, "volume": 6400716.0}, {"date": "2024-05-08", "close": 39.03, "volume": 8598917.0}, {"date": "2024-05-09", "close": 30.42, "volume": 69953000.0}, {"date": "2024-05-10", "close": 31.45, "volume": 21401890.0}, {"date": "2024-05-13", "close": 30.96, "volume": 12431940.0}, {"date": "2024-05-14", "close": 31.66, "volume": 10790000.0}, {"date": "2024-05-15", "close": 33.01, "volume": 8683792.0}, {"date": "2024-05-16", "close": 32.76, "volume": 8313469.0}, {"date": "2024-05-17", "close": 32.9, "volume": 6429894.0}, {"date": "2024-05-20", "close": 33.59, "volume": 6406967.0}, {"date": "2024-05-21", "close": 32.55, "volume": 9168892.0}, {"date": "2024-05-22", "close": 33.13, "volume": 6975840.0}, {"date": "2024-05-23", "close": 31.97, "volume": 7602321.0}, {"date": "2024-05-24", "close": 32.67, "volume": 4441633.0}, {"date": "2024-05-28", "close": 32.96, "volume": 6491483.0}, {"date": "2024-05-29", "close": 33.11, "volume": 4354920.0}, {"date": "2024-05-30", "close": 33.15, "volume": 4067247.0}, {"date": "2024-05-31", "close": 33.62, "volume": 9726492.0}, {"date": "2024-06-03", "close": 34.48, "volume": 6239849.0}, {"date": "2024-06-04", "close": 35.0, "volume": 6449454.0}, {"date": "2024-06-05", "close": 35.6, "volume": 5451701.0}, {"date": "2024-06-06", "close": 35.64, "volume": 3674615.0}, {"date": "2024-06-07", "close": 35.63, "volume": 5833400.0}, {"date": "2024-06-10", "close": 34.99, "volume": 4883884.0}, {"date": "2024-06-11", "close": 35.49, "volume": 3826096.0}, {"date": "2024-06-12", "close": 36.03, "volume": 4725006.0}, {"date": "2024-06-13", "close": 35.52, "volume": 6325360.0}, {"date": "2024-06-14", "close": 35.1, "volume": 5713608.0}, {"date": "2024-06-17", "close": 35.9, "volume": 6852478.0}, {"date": "2024-06-18", "close": 35.9, "volume": 4973376.0}, {"date": "2024-06-20", "close": 35.86, "volume": 4392470.0}, {"date": "2024-06-21", "close": 36.16, "volume": 8012304.0}, {"date": "2024-06-24", "close": 35.19, "volume": 5627206.0}, {"date": "2024-06-25", "close": 35.43, "volume": 5569449.0}, {"date": "2024-06-26", "close": 36.91, "volume": 8337749.0}, {"date": "2024-06-27", "close": 37.22, "volume": 5181893.0}, {"date": "2024-06-28", "close": 37.21, "volume": 7546038.0}, {"date": "2024-07-01", "close": 37.06, "volume": 3638942.0}, {"date": "2024-07-02", "close": 37.14, "volume": 4096644.0}, {"date": "2024-07-03", "close": 37.77, "volume": 3947509.0}, {"date": "2024-07-05", "close": 38.68, "volume": 4445726.0}, {"date": "2024-07-08", "close": 39.82, "volume": 7844983.0}, {"date": "2024-07-09", "close": 39.39, "volume": 5112994.0}, {"date": "2024-07-10", "close": 39.66, "volume": 3863586.0}, {"date": "2024-07-11", "close": 38.52, "volume": 4325061.0}, {"date": "2024-07-12", "close": 40.53, "volume": 8292145.0}, {"date": "2024-07-15", "close": 41.11, "volume": 6457385.0}, {"date": "2024-07-16", "close": 41.28, "volume": 4620516.0}, {"date": "2024-07-17", "close": 40.0, "volume": 5135329.0}, {"date": "2024-07-18", "close": 39.79, "volume": 3332829.0}, {"date": "2024-07-19", "close": 40.52, "volume": 4053912.0}, {"date": "2024-07-22", "close": 41.0, "volume": 3660874.0}, {"date": "2024-07-23", "close": 41.08, "volume": 4680139.0}, {"date": "2024-07-24", "close": 39.96, "volume": 3150361.0}, {"date": "2024-07-25", "close": 40.54, "volume": 3589795.0}, {"date": "2024-07-26", "close": 40.51, "volume": 3194512.0}, {"date": "2024-07-29", "close": 40.57, "volume": 6316402.0}, {"date": "2024-07-30", "close": 41.03, "volume": 5584077.0}, {"date": "2024-07-31", "close": 41.52, "volume": 7762792.0}, {"date": "2024-08-01", "close": 38.85, "volume": 15411280.0}, {"date": "2024-08-02", "close": 39.04, "volume": 7398291.0}, {"date": "2024-08-05", "close": 36.53, "volume": 13114050.0}, {"date": "2024-08-06", "close": 37.67, "volume": 9997878.0}, {"date": "2024-08-07", "close": 36.18, "volume": 6472068.0}, {"date": "2024-08-08", "close": 37.17, "volume": 6219718.0}, {"date": "2024-08-09", "close": 37.02, "volume": 4669686.0}, {"date": "2024-08-12", "close": 37.32, "volume": 5298449.0}, {"date": "2024-08-13", "close": 38.75, "volume": 6551069.0}, {"date": "2024-08-14", "close": 39.09, "volume": 3691551.0}, {"date": "2024-08-15", "close": 40.5, "volume": 5084761.0}, {"date": "2024-08-16", "close": 40.59, "volume": 6136551.0}, {"date": "2024-08-19", "close": 40.86, "volume": 6661454.0}, {"date": "2024-08-20", "close": 40.54, "volume": 11753150.0}, {"date": "2024-08-21", "close": 43.35, "volume": 11870240.0}, {"date": "2024-08-22", "close": 43.36, "volume": 8955063.0}, {"date": "2024-08-23", "close": 44.16, "volume": 6266460.0}, {"date": "2024-08-26", "close": 43.94, "volume": 4192801.0}, {"date": "2024-08-27", "close": 44.16, "volume": 5312048.0}, {"date": "2024-08-28", "close": 44.13, "volume": 4182658.0}, {"date": "2024-08-29", "close": 43.57, "volume": 4613839.0}, {"date": "2024-08-30", "close": 43.99, "volume": 5261596.0}, {"date": "2024-09-03", "close": 42.92, "volume": 5256657.0}, {"date": "2024-09-04", "close": 43.26, "volume": 3111890.0}, {"date": "2024-09-05", "close": 43.71, "volume": 3008246.0}, {"date": "2024-09-06", "close": 43.64, "volume": 6198955.0}, {"date": "2024-09-09", "close": 43.62, "volume": 6759306.0}, {"date": "2024-09-10", "close": 44.9, "volume": 4463806.0}, {"date": "2024-09-11", "close": 44.99, "volume": 6618571.0}, {"date": "2024-09-12", "close": 45.41, "volume": 5292237.0}, {"date": "2024-09-13", "close": 45.87, "volume": 4713434.0}, {"date": "2024-09-16", "close": 46.24, "volume": 8226591.0}, {"date": "2024-09-17", "close": 45.74, "volume": 5190928.0}, {"date": "2024-09-18", "close": 45.28, "volume": 6325447.0}, {"date": "2024-09-19", "close": 46.3, "volume": 7080337.0}, {"date": "2024-09-20", "close": 46.03, "volume": 7791371.0}, {"date": "2024-09-23", "close": 45.53, "volume": 9134790.0}, {"date": "2024-09-24", "close": 47.11, "volume": 9528658.0}, {"date": "2024-09-25", "close": 47.64, "volume": 7828352.0}, {"date": "2024-09-26", "close": 44.87, "volume": 7965950.0}, {"date": "2024-09-27", "close": 44.18, "volume": 6093694.0}, {"date": "2024-09-30", "close": 44.26, "volume": 4187374.0}, {"date": "2024-10-01", "close": 43.53, "volume": 4922720.0}, {"date": "2024-10-02", "close": 43.39, "volume": 6515335.0}, {"date": "2024-10-03", "close": 42.18, "volume": 7790190.0}, {"date": "2024-10-04", "close": 41.99, "volume": 8199502.0}, {"date": "2024-10-07", "close": 41.39, "volume": 6662791.0}, {"date": "2024-10-08", "close": 40.51, "volume": 30320580.0}, {"date": "2024-10-09", "close": 41.74, "volume": 10691270.0}, {"date": "2024-10-10", "close": 41.4, "volume": 6463105.0}, {"date": "2024-10-11", "close": 41.6, "volume": 4436464.0}, {"date": "2024-10-14", "close": 40.79, "volume": 7192131.0}, {"date": "2024-10-15", "close": 40.76, "volume": 6115309.0}, {"date": "2024-10-16", "close": 41.39, "volume": 5360569.0}, {"date": "2024-10-17", "close": 39.86, "volume": 5973375.0}, {"date": "2024-10-18", "close": 39.93, "volume": 5751502.0}, {"date": "2024-10-21", "close": 40.31, "volume": 4626917.0}, {"date": "2024-10-22", "close": 41.29, "volume": 6027097.0}, {"date": "2024-10-23", "close": 41.16, "volume": 5882382.0}, {"date": "2024-10-24", "close": 41.78, "volume": 4923055.0}, {"date": "2024-10-25", "close": 42.14, "volume": 7142449.0}, {"date": "2024-10-28", "close": 42.3, "volume": 5830532.0}, {"date": "2024-10-29", "close": 42.61, "volume": 5487389.0}, {"date": "2024-10-30", "close": 43.14, "volume": 6682811.0}, {"date": "2024-10-31", "close": 51.72, "volume": 37475790.0}, {"date": "2024-11-01", "close": 51.44, "volume": 12925150.0}, {"date": "2024-11-04", "close": 50.0, "volume": 19491440.0}, {"date": "2024-11-05", "close": 51.18, "volume": 10265810.0}, {"date": "2024-11-06", "close": 52.9, "volume": 8570916.0}, {"date": "2024-11-07", "close": 53.11, "volume": 7974557.0}, {"date": "2024-11-08", "close": 52.4, "volume": 8165613.0}, {"date": "2024-11-11", "close": 54.56, "volume": 12354530.0}, {"date": "2024-11-12", "close": 54.38, "volume": 10280630.0}, {"date": "2024-11-13", "close": 53.14, "volume": 8333890.0}, {"date": "2024-11-14", "close": 52.73, "volume": 6913566.0}, {"date": "2024-11-15", "close": 50.73, "volume": 9122580.0}, {"date": "2024-11-18", "close": 51.03, "volume": 14484490.0}, {"date": "2024-11-19", "close": 52.24, "volume": 9487447.0}, {"date": "2024-11-20", "close": 51.52, "volume": 13117620.0}, {"date": "2024-11-21", "close": 49.35, "volume": 15731640.0}, {"date": "2024-11-22", "close": 49.38, "volume": 6826557.0}, {"date": "2024-11-25", "close": 49.16, "volume": 9519130.0}, {"date": "2024-11-26", "close": 49.06, "volume": 6919336.0}, {"date": "2024-11-27", "close": 49.37, "volume": 5617883.0}, {"date": "2024-11-29", "close": 50.13, "volume": 3629228.0}, {"date": "2024-12-02", "close": 52.16, "volume": 8231654.0}, {"date": "2024-12-03", "close": 53.53, "volume": 6239366.0}, {"date": "2024-12-04", "close": 54.54, "volume": 5883503.0}, {"date": "2024-12-05", "close": 58.94, "volume": 21008700.0}, {"date": "2024-12-06", "close": 59.31, "volume": 8964106.0}, {"date": "2024-12-09", "close": 56.93, "volume": 8585134.0}, {"date": "2024-12-10", "close": 56.26, "volume": 5276999.0}, {"date": "2024-12-11", "close": 59.89, "volume": 13017120.0}, {"date": "2024-12-12", "close": 59.61, "volume": 6492403.0}, {"date": "2024-12-13", "close": 59.6, "volume": 5793531.0}, {"date": "2024-12-16", "close": 61.45, "volume": 6389609.0}, {"date": "2024-12-17", "close": 61.25, "volume": 5141349.0}, {"date": "2024-12-18", "close": 58.8, "volume": 7498766.0}, {"date": "2024-12-19", "close": 58.91, "volume": 5903672.0}, {"date": "2024-12-20", "close": 60.11, "volume": 8456404.0}, {"date": "2024-12-23", "close": 59.27, "volume": 4592649.0}, {"date": "2024-12-24", "close": 59.56, "volume": 2071751.0}, {"date": "2024-12-26", "close": 59.93, "volume": 2723140.0}, {"date": "2024-12-27", "close": 59.45, "volume": 3353382.0}, {"date": "2024-12-30", "close": 58.48, "volume": 3756871.0}, {"date": "2024-12-31", "close": 57.86, "volume": 2887975.0}, {"date": "2025-01-02", "close": 58.84, "volume": 4918810.0}, {"date": "2025-01-03", "close": 60.47, "volume": 4657284.0}, {"date": "2025-01-06", "close": 61.93, "volume": 7279936.0}, {"date": "2025-01-07", "close": 61.3, "volume": 5780754.0}, {"date": "2025-01-08", "close": 62.05, "volume": 8283571.0}, {"date": "2025-01-10", "close": 61.82, "volume": 6191024.0}, {"date": "2025-01-13", "close": 61.37, "volume": 7364082.0}, {"date": "2025-01-14", "close": 62.26, "volume": 7653462.0}, {"date": "2025-01-15", "close": 63.74, "volume": 6072557.0}, {"date": "2025-01-16", "close": 65.26, "volume": 9823869.0}, {"date": "2025-01-17", "close": 65.53, "volume": 5766953.0}, {"date": "2025-01-21", "close": 66.1, "volume": 5421141.0}, {"date": "2025-01-22", "close": 66.0, "volume": 5600355.0}, {"date": "2025-01-23", "close": 67.11, "volume": 6112464.0}, {"date": "2025-01-24", "close": 67.07, "volume": 3650626.0}, {"date": "2025-01-27", "close": 67.17, "volume": 5308557.0}, {"date": "2025-01-28", "close": 68.43, "volume": 5572091.0}, {"date": "2025-01-29", "close": 70.08, "volume": 6473026.0}, {"date": "2025-01-30", "close": 71.38, "volume": 11757600.0}, {"date": "2025-01-31", "close": 71.07, "volume": 10723360.0}, {"date": "2025-02-03", "close": 70.68, "volume": 7748323.0}, {"date": "2025-02-04", "close": 73.79, "volume": 9083957.0}, {"date": "2025-02-05", "close": 75.47, "volume": 13637940.0}, {"date": "2025-02-06", "close": 67.12, "volume": 52586500.0}, {"date": "2025-02-07", "close": 66.28, "volume": 23985500.0}, {"date": "2025-02-10", "close": 65.05, "volume": 11079110.0}, {"date": "2025-02-11", "close": 66.05, "volume": 8893365.0}, {"date": "2025-02-12", "close": 64.2, "volume": 6736464.0}, {"date": "2025-02-13", "close": 65.53, "volume": 7822427.0}, {"date": "2025-02-14", "close": 66.75, "volume": 6356587.0}, {"date": "2025-02-18", "close": 66.1, "volume": 7276842.0}, {"date": "2025-02-19", "close": 63.64, "volume": 5530801.0}, {"date": "2025-02-20", "close": 62.82, "volume": 13014070.0}, {"date": "2025-02-21", "close": 62.51, "volume": 6810514.0}, {"date": "2025-02-24", "close": 61.07, "volume": 8743059.0}, {"date": "2025-02-25", "close": 59.4, "volume": 7713139.0}, {"date": "2025-02-26", "close": 59.78, "volume": 9741235.0}, {"date": "2025-02-27", "close": 60.43, "volume": 14136810.0}, {"date": "2025-02-28", "close": 63.64, "volume": 13449410.0}, {"date": "2025-03-03", "close": 62.18, "volume": 8510766.0}, {"date": "2025-03-04", "close": 62.66, "volume": 9304440.0}, {"date": "2025-03-05", "close": 63.31, "volume": 3672246.0}, {"date": "2025-03-06", "close": 58.57, "volume": 5941971.0}, {"date": "2025-03-07", "close": 57.17, "volume": 11386620.0}, {"date": "2025-03-10", "close": 53.77, "volume": 12828670.0}, {"date": "2025-03-11", "close": 54.75, "volume": 16627710.0}, {"date": "2025-03-12", "close": 56.86, "volume": 7632251.0}, {"date": "2025-03-13", "close": 55.73, "volume": 13424000.0}, {"date": "2025-03-14", "close": 56.51, "volume": 11659670.0}, {"date": "2025-03-17", "close": 56.97, "volume": 7443279.0}, {"date": "2025-03-18", "close": 55.98, "volume": 4833906.0}, {"date": "2025-03-19", "close": 58.1, "volume": 7160370.0}, {"date": "2025-03-20", "close": 57.92, "volume": 5489204.0}, {"date": "2025-03-21", "close": 61.16, "volume": 13370950.0}, {"date": "2025-03-24", "close": 61.18, "volume": 7901439.0}, {"date": "2025-03-25", "close": 62.01, "volume": 4742355.0}, {"date": "2025-03-26", "close": 60.36, "volume": 3657335.0}, {"date": "2025-03-27", "close": 59.5, "volume": 3415887.0}, {"date": "2025-03-28", "close": 59.07, "volume": 6546551.0}, {"date": "2025-03-31", "close": 58.29, "volume": 5148820.0}, {"date": "2025-04-01", "close": 60.99, "volume": 13916970.0}, {"date": "2025-04-02", "close": 61.61, "volume": 9558988.0}, {"date": "2025-04-03", "close": 58.22, "volume": 6559493.0}, {"date": "2025-04-04", "close": 52.96, "volume": 10526480.0}, {"date": "2025-04-07", "close": 52.53, "volume": 7628384.0}, {"date": "2025-04-08", "close": 51.22, "volume": 5377599.0}, {"date": "2025-04-09", "close": 57.31, "volume": 9857280.0}, {"date": "2025-04-10", "close": 56.12, "volume": 7466406.0}, {"date": "2025-04-11", "close": 57.26, "volume": 5989287.0}, {"date": "2025-04-14", "close": 56.91, "volume": 4406139.0}, {"date": "2025-04-15", "close": 58.88, "volume": 6082894.0}, {"date": "2025-04-16", "close": 59.09, "volume": 6835107.0}, {"date": "2025-04-17", "close": 59.71, "volume": 5119353.0}, {"date": "2025-04-21", "close": 59.91, "volume": 5899827.0}, {"date": "2025-04-22", "close": 62.15, "volume": 6128147.0}, {"date": "2025-04-23", "close": 63.48, "volume": 6948960.0}, {"date": "2025-04-24", "close": 65.69, "volume": 7671804.0}, {"date": "2025-04-25", "close": 66.58, "volume": 4441564.0}, {"date": "2025-04-28", "close": 66.43, "volume": 5738302.0}, {"date": "2025-04-29", "close": 66.4, "volume": 8248182.0}, {"date": "2025-04-30", "close": 67.05, "volume": 10361310.0}, {"date": "2025-05-01", "close": 69.0, "volume": 21650110.0}, {"date": "2025-05-02", "close": 74.09, "volume": 15015560.0}, {"date": "2025-05-05", "close": 71.82, "volume": 11736360.0}, {"date": "2025-05-06", "close": 70.77, "volume": 10523080.0}, {"date": "2025-05-07", "close": 70.44, "volume": 5416226.0}, {"date": "2025-05-08", "close": 70.05, "volume": 4736762.0}, {"date": "2025-05-09", "close": 71.88, "volume": 7287080.0}, {"date": "2025-05-12", "close": 73.49, "volume": 8716355.0}, {"date": "2025-05-13", "close": 77.02, "volume": 12375790.0}, {"date": "2025-05-14", "close": 79.45, "volume": 10788040.0}, {"date": "2025-05-15", "close": 80.77, "volume": 11137500.0}, {"date": "2025-05-16", "close": 81.27, "volume": 9291942.0}, {"date": "2025-05-19", "close": 81.21, "volume": 7479837.0}, {"date": "2025-05-20", "close": 81.71, "volume": 9476160.0}, {"date": "2025-05-21", "close": 81.16, "volume": 6541817.0}, {"date": "2025-05-22", "close": 81.81, "volume": 6929543.0}, {"date": "2025-05-23", "close": 82.26, "volume": 4579050.0}, {"date": "2025-05-27", "close": 85.43, "volume": 8085516.0}, {"date": "2025-05-28", "close": 84.64, "volume": 5682760.0}, {"date": "2025-05-29", "close": 84.79, "volume": 4666005.0}, {"date": "2025-05-30", "close": 86.98, "volume": 14088930.0}, {"date": "2025-06-02", "close": 89.95, "volume": 10060620.0}, {"date": "2025-06-03", "close": 89.95, "volume": 5871661.0}, {"date": "2025-06-04", "close": 91.07, "volume": 6569088.0}, {"date": "2025-06-05", "close": 94.2, "volume": 14590750.0}, {"date": "2025-06-06", "close": 95.8, "volume": 14102160.0}, {"date": "2025-06-09", "close": 93.42, "volume": 11066780.0}, {"date": "2025-06-10", "close": 93.72, "volume": 7740074.0}, {"date": "2025-06-11", "close": 96.17, "volume": 6621093.0}, {"date": "2025-06-12", "close": 95.11, "volume": 8674421.0}, {"date": "2025-06-13", "close": 97.17, "volume": 9216140.0}, {"date": "2025-06-16", "close": 100.44, "volume": 9324946.0}, {"date": "2025-06-17", "close": 101.12, "volume": 7433287.0}, {"date": "2025-06-18", "close": 102.65, "volume": 8863310.0}, {"date": "2025-06-20", "close": 102.09, "volume": 9958661.0}, {"date": "2025-06-23", "close": 103.49, "volume": 6742507.0}, {"date": "2025-06-24", "close": 104.78, "volume": 5517168.0}, {"date": "2025-06-25", "close": 102.84, "volume": 6601669.0}, {"date": "2025-06-26", "close": 105.0, "volume": 6697291.0}, {"date": "2025-06-27", "close": 105.59, "volume": 11053920.0}, {"date": "2025-06-30", "close": 105.2, "volume": 8945928.0}, {"date": "2025-07-01", "close": 100.65, "volume": 9733393.0}, {"date": "2025-07-02", "close": 102.4, "volume": 9560949.0}, {"date": "2025-07-03", "close": 103.59, "volume": 3215401.0}, {"date": "2025-07-07", "close": 107.76, "volume": 8510546.0}, {"date": "2025-07-08", "close": 104.94, "volume": 5961962.0}, {"date": "2025-07-09", "close": 106.68, "volume": 5102393.0}, {"date": "2025-07-10", "close": 105.03, "volume": 5640419.0}, {"date": "2025-07-11", "close": 105.69, "volume": 4544477.0}, {"date": "2025-07-14", "close": 111.83, "volume": 8032345.0}, {"date": "2025-07-15", "close": 112.48, "volume": 8105905.0}, {"date": "2025-07-16", "close": 119.02, "volume": 15284120.0}, {"date": "2025-07-17", "close": 122.17, "volume": 9859545.0}, {"date": "2025-07-18", "close": 124.5, "volume": 8544772.0}, {"date": "2025-07-21", "close": 124.5, "volume": 9627982.0}, {"date": "2025-07-22", "close": 120.2, "volume": 10629510.0}, {"date": "2025-07-23", "close": 118.63, "volume": 13090710.0}, {"date": "2025-07-24", "close": 118.12, "volume": 6586395.0}, {"date": "2025-07-25", "close": 118.82, "volume": 5551936.0}, {"date": "2025-07-28", "close": 120.96, "volume": 5119360.0}, {"date": "2025-07-29", "close": 118.33, "volume": 6595866.0}, {"date": "2025-07-30", "close": 124.94, "volume": 11351650.0}, {"date": "2025-07-31", "close": 137.79, "volume": 24665780.0}, {"date": "2025-08-01", "close": 125.03, "volume": 15011790.0}, {"date": "2025-08-04", "close": 130.7, "volume": 13557750.0}, {"date": "2025-08-05", "close": 127.11, "volume": 7409744.0}, {"date": "2025-08-06", "close": 134.14, "volume": 7787459.0}, {"date": "2025-08-07", "close": 129.63, "volume": 7124450.0}, {"date": "2025-08-08", "close": 128.71, "volume": 5704885.0}, {"date": "2025-08-11", "close": 130.74, "volume": 6810789.0}, {"date": "2025-08-12", "close": 129.53, "volume": 5713741.0}, {"date": "2025-08-13", "close": 126.78, "volume": 7721665.0}, {"date": "2025-08-14", "close": 125.28, "volume": 6504153.0}, {"date": "2025-08-15", "close": 117.34, "volume": 18735670.0}, {"date": "2025-08-18", "close": 119.95, "volume": 14632490.0}, {"date": "2025-08-19", "close": 118.28, "volume": 7512573.0}, {"date": "2025-08-20", "close": 118.49, "volume": 14166730.0}, {"date": "2025-08-21", "close": 114.85, "volume": 7005220.0}, {"date": "2025-08-22", "close": 117.52, "volume": 7644719.0}, {"date": "2025-08-25", "close": 124.81, "volume": 13501140.0}, {"date": "2025-08-26", "close": 124.76, "volume": 13720760.0}, {"date": "2025-08-27", "close": 122.7, "volume": 6751194.0}, {"date": "2025-08-28", "close": 126.88, "volume": 6445828.0}, {"date": "2025-08-29", "close": 124.59, "volume": 5447408.0}, {"date": "2025-09-02", "close": 128.47, "volume": 7892081.0}, {"date": "2025-09-03", "close": 133.46, "volume": 10665050.0}, {"date": "2025-09-04", "close": 129.79, "volume": 8036013.0}, {"date": "2025-09-05", "close": 127.69, "volume": 6947739.0}, {"date": "2025-09-08", "close": 128.47, "volume": 8337998.0}, {"date": "2025-09-09", "close": 131.79, "volume": 6537194.0}, {"date": "2025-09-10", "close": 132.84, "volume": 4701844.0}, {"date": "2025-09-11", "close": 132.96, "volume": 8601912.0}, {"date": "2025-09-12", "close": 133.31, "volume": 5252579.0}, {"date": "2025-09-15", "close": 137.25, "volume": 7538895.0}, {"date": "2025-09-16", "close": 135.84, "volume": 4991120.0}, {"date": "2025-09-17", "close": 135.38, "volume": 7944361.0}, {"date": "2025-09-18", "close": 135.54, "volume": 4674770.0}, {"date": "2025-09-19", "close": 135.18, "volume": 16750950.0}, {"date": "2025-09-22", "close": 136.84, "volume": 6625686.0}, {"date": "2025-09-23", "close": 132.22, "volume": 5184603.0}, {"date": "2025-09-24", "close": 133.13, "volume": 6128406.0}, {"date": "2025-09-25", "close": 132.04, "volume": 4564902.0}, {"date": "2025-09-26", "close": 135.06, "volume": 4097244.0}, {"date": "2025-09-29", "close": 141.56, "volume": 8665307.0}, {"date": "2025-09-30", "close": 138.52, "volume": 8637057.0}, {"date": "2025-10-01", "close": 134.07, "volume": 6767511.0}, {"date": "2025-10-02", "close": 133.5, "volume": 6564081.0}, {"date": "2025-10-03", "close": 122.69, "volume": 15104310.0}, {"date": "2025-10-06", "close": 126.27, "volume": 6333442.0}, {"date": "2025-10-07", "close": 124.99, "volume": 5065292.0}, {"date": "2025-10-08", "close": 125.97, "volume": 4381360.0}, {"date": "2025-10-09", "close": 126.43, "volume": 4899494.0}, {"date": "2025-10-10", "close": 126.8, "volume": 5569630.0}, {"date": "2025-10-13", "close": 128.24, "volume": 4476361.0}, {"date": "2025-10-14", "close": 133.28, "volume": 8548963.0}, {"date": "2025-10-15", "close": 138.56, "volume": 8771060.0}, {"date": "2025-10-16", "close": 134.49, "volume": 6151943.0}, {"date": "2025-10-17", "close": 132.92, "volume": 3396407.0}, {"date": "2025-10-20", "close": 134.84, "volume": 4895713.0}, {"date": "2025-10-21", "close": 133.16, "volume": 4718847.0}, {"date": "2025-10-22", "close": 128.0, "volume": 6029630.0}, {"date": "2025-10-23", "close": 129.24, "volume": 3578207.0}, {"date": "2025-10-24", "close": 127.71, "volume": 3816293.0}, {"date": "2025-10-27", "close": 128.49, "volume": 6452639.0}, {"date": "2025-10-28", "close": 131.72, "volume": 7694989.0}, {"date": "2025-10-29", "close": 133.74, "volume": 7389168.0}, {"date": "2025-10-30", "close": 113.0, "volume": 27951080.0}, {"date": "2025-10-31", "close": 113.72, "volume": 17482420.0}, {"date": "2025-11-03", "close": 107.66, "volume": 14623120.0}, {"date": "2025-11-04", "close": 104.13, "volume": 9806900.0}, {"date": "2025-11-05", "close": 102.24, "volume": 6977287.0}, {"date": "2025-11-06", "close": 101.28, "volume": 6865330.0}, {"date": "2025-11-07", "close": 106.84, "volume": 8371701.0}, {"date": "2025-11-10", "close": 105.36, "volume": 6315296.0}, {"date": "2025-11-11", "close": 104.68, "volume": 4166550.0}, {"date": "2025-11-12", "close": 104.34, "volume": 4472221.0}, {"date": "2025-11-13", "close": 101.27, "volume": 7788767.0}, {"date": "2025-11-14", "close": 102.28, "volume": 6381681.0}, {"date": "2025-11-17", "close": 101.27, "volume": 4006523.0}, {"date": "2025-11-18", "close": 101.73, "volume": 4712111.0}, {"date": "2025-11-19", "close": 97.37, "volume": 10984880.0}, {"date": "2025-11-20", "close": 91.7, "volume": 15268870.0}, {"date": "2025-11-21", "close": 89.25, "volume": 10463050.0}, {"date": "2025-11-24", "close": 90.58, "volume": 11949130.0}, {"date": "2025-11-25", "close": 91.07, "volume": 7060169.0}, {"date": "2025-11-26", "close": 92.73, "volume": 6793373.0}, {"date": "2025-11-28", "close": 95.03, "volume": 3131333.0}, {"date": "2025-12-01", "close": 93.79, "volume": 6282483.0}, {"date": "2025-12-02", "close": 93.7, "volume": 6748822.0}, {"date": "2025-12-03", "close": 92.1, "volume": 5598993.0}, {"date": "2025-12-04", "close": 95.21, "volume": 8113752.0}, {"date": "2025-12-05", "close": 96.28, "volume": 6841330.0}, {"date": "2025-12-08", "close": 97.64, "volume": 5054688.0}, {"date": "2025-12-09", "close": 99.0, "volume": 5849432.0}, {"date": "2025-12-10", "close": 94.36, "volume": 8642009.0}, {"date": "2025-12-11", "close": 94.34, "volume": 6114960.0}, {"date": "2025-12-12", "close": 88.51, "volume": 8443789.0}, {"date": "2025-12-15", "close": 86.96, "volume": 7752237.0}, {"date": "2025-12-16", "close": 87.44, "volume": 8234041.0}, {"date": "2025-12-17", "close": 85.91, "volume": 6185959.0}, {"date": "2025-12-18", "close": 83.91, "volume": 9933899.0}, {"date": "2025-12-19", "close": 81.94, "volume": 15127090.0}, {"date": "2025-12-22", "close": 81.98, "volume": 6687819.0}, {"date": "2025-12-23", "close": 80.99, "volume": 6092956.0}, {"date": "2025-12-24", "close": 81.88, "volume": 2684187.0}, {"date": "2025-12-26", "close": 82.22, "volume": 3863678.0}, {"date": "2025-12-29", "close": 81.52, "volume": 4526935.0}, {"date": "2025-12-30", "close": 81.81, "volume": 5904547.0}, {"date": "2025-12-31", "close": 81.03, "volume": 5311131.0}, {"date": "2026-01-02", "close": 80.95, "volume": 6972181.0}, {"date": "2026-01-05", "close": 81.04, "volume": 7991787.0}, {"date": "2026-01-06", "close": 75.83, "volume": 15611500.0}, {"date": "2026-01-07", "close": 76.42, "volume": 10933000.0}, {"date": "2026-01-08", "close": 73.89, "volume": 13371120.0}, {"date": "2026-01-09", "close": 73.27, "volume": 11416640.0}, {"date": "2026-01-12", "close": 76.72, "volume": 11555390.0}, {"date": "2026-01-13", "close": 84.8, "volume": 25200090.0}, {"date": "2026-01-14", "close": 82.87, "volume": 12480590.0}, {"date": "2026-01-15", "close": 84.65, "volume": 13949890.0}, {"date": "2026-01-16", "close": 87.28, "volume": 16423800.0}, {"date": "2026-01-20", "close": 78.84, "volume": 14447490.0}, {"date": "2026-01-21", "close": 75.68, "volume": 13209990.0}, {"date": "2026-01-22", "close": 74.7, "volume": 14217910.0}, {"date": "2026-01-23", "close": 74.12, "volume": 9458539.0}, {"date": "2026-01-26", "close": 74.01, "volume": 15789650.0}, {"date": "2026-01-27", "close": 72.14, "volume": 8158527.0}, {"date": "2026-01-28", "close": 75.27, "volume": 8974525.0}, {"date": "2026-01-29", "close": 75.73, "volume": 9220613.0}, {"date": "2026-01-30", "close": 65.76, "volume": 29755150.0}, {"date": "2026-02-02", "close": 67.48, "volume": 12804140.0}, {"date": "2026-02-03", "close": 65.4, "volume": 16417070.0}, {"date": "2026-02-04", "close": 63.07, "volume": 15301790.0}, {"date": "2026-02-05", "close": 60.57, "volume": 21106860.0}, {"date": "2026-02-06", "close": 66.42, "volume": 34085860.0}, {"date": "2026-02-09", "close": 73.45, "volume": 19558340.0}, {"date": "2026-02-10", "close": 71.94, "volume": 13043190.0}, {"date": "2026-02-11", "close": 68.99, "volume": 11717010.0}, {"date": "2026-02-12", "close": 63.15, "volume": 14760980.0}, {"date": "2026-02-13", "close": 63.17, "volume": 8424703.0}, {"date": "2026-02-17", "close": 63.0, "volume": 8686070.0}, {"date": "2026-02-18", "close": 63.06, "volume": 9432898.0}, {"date": "2026-02-19", "close": 64.44, "volume": 12135090.0}, {"date": "2026-02-20", "close": 62.0, "volume": 17740180.0}, {"date": "2026-02-23", "close": 62.43, "volume": 11557370.0}, {"date": "2026-02-24", "close": 67.09, "volume": 11469470.0}, {"date": "2026-02-25", "close": 68.07, "volume": 7823557.0}, {"date": "2026-02-26", "close": 71.4, "volume": 8930695.0}, {"date": "2026-02-27", "close": 68.66, "volume": 12019770.0}, {"date": "2026-03-02", "close": 67.44, "volume": 7205794.0}, {"date": "2026-03-03", "close": 66.97, "volume": 9128206.0}, {"date": "2026-03-04", "close": 67.4, "volume": 6757139.0}, {"date": "2026-03-05", "close": 66.08, "volume": 7985760.0}, {"date": "2026-03-06", "close": 63.53, "volume": 8147553.0}, {"date": "2026-03-09", "close": 62.65, "volume": 11183420.0}, {"date": "2026-03-10", "close": 58.83, "volume": 13852340.0}, {"date": "2026-03-11", "close": 60.39, "volume": 6713003.0}, {"date": "2026-03-12", "close": 56.3, "volume": 9721707.0}, {"date": "2026-03-13", "close": 56.42, "volume": 7396022.0}, {"date": "2026-03-16", "close": 59.17, "volume": 8331206.0}, {"date": "2026-03-17", "close": 57.79, "volume": 7339118.0}, {"date": "2026-03-18", "close": 58.27, "volume": 11068000.0}, {"date": "2026-03-19", "close": 57.52, "volume": 8549588.0}, {"date": "2026-03-20", "close": 56.96, "volume": 8864837.0}, {"date": "2026-03-23", "close": 56.84, "volume": 6536912.0}, {"date": "2026-03-24", "close": 55.0, "volume": 7471750.0}, {"date": "2026-03-25", "close": 56.65, "volume": 5838365.0}, {"date": "2026-03-26", "close": 53.85, "volume": 7757832.0}, {"date": "2026-03-27", "close": 52.31, "volume": 7536183.0}, {"date": "2026-03-30", "close": 51.91, "volume": 7700104.0}, {"date": "2026-03-31", "close": 56.56, "volume": 13156940.0}, {"date": "2026-04-01", "close": 57.63, "volume": 10894980.0}, {"date": "2026-04-02", "close": 60.11, "volume": 10830250.0}, {"date": "2026-04-06", "close": 57.2, "volume": 13447530.0}, {"date": "2026-04-07", "close": 57.5, "volume": 3789006.0}, {"date": "2026-04-08", "close": 55.43, "volume": 6754931.0}, {"date": "2026-04-09", "close": 55.17, "volume": 10161000.0}, {"date": "2026-04-10", "close": 55.59, "volume": 7105191.0}, {"date": "2026-04-13", "close": 57.66, "volume": 10975810.0}, {"date": "2026-04-14", "close": 58.3, "volume": 7586747.0}, {"date": "2026-04-15", "close": 59.79, "volume": 7322012.0}, {"date": "2026-04-16", "close": 60.44, "volume": 6827263.0}, {"date": "2026-04-17", "close": 60.34, "volume": 7999881.0}, {"date": "2026-04-20", "close": 61.83, "volume": 5693289.0}, {"date": "2026-04-21", "close": 61.26, "volume": 7915842.0}, {"date": "2026-04-22", "close": 59.64, "volume": 7668568.0}, {"date": "2026-04-23", "close": 55.45, "volume": 10759940.0}, {"date": "2026-04-24", "close": 56.09, "volume": 11981440.0}, {"date": "2026-04-27", "close": 57.52, "volume": 7355034.0}, {"date": "2026-04-28", "close": 56.11, "volume": 6501456.0}, {"date": "2026-04-29", "close": 56.28, "volume": 7028545.0}, {"date": "2026-04-30", "close": 55.26, "volume": 23970800.0}, {"date": "2026-05-01", "close": 45.13, "volume": 53403930.0}, {"date": "2026-05-04", "close": 47.57, "volume": 17674460.0}, {"date": "2026-05-05", "close": 44.04, "volume": 18962210.0}, {"date": "2026-05-06", "close": 43.76, "volume": 13990660.0}, {"date": "2026-05-07", "close": 44.78, "volume": 10619800.0}, {"date": "2026-05-08", "close": 41.91, "volume": 17103400.0}, {"date": "2026-05-11", "close": 41.31, "volume": 14348980.0}, {"date": "2026-05-12", "close": 41.54, "volume": 14013530.0}, {"date": "2026-05-13", "close": 41.96, "volume": 10781330.0}, {"date": "2026-05-14", "close": 43.72, "volume": 10278590.0}, {"date": "2026-05-15", "close": 42.85, "volume": 11437550.0}, {"date": "2026-05-18", "close": 46.98, "volume": 16138540.0}, {"date": "2026-05-19", "close": 44.45, "volume": 14107950.0}, {"date": "2026-05-20", "close": 45.79, "volume": 12096410.0}, {"date": "2026-05-21", "close": 46.14, "volume": 9000957.0}, {"date": "2026-05-22", "close": 48.16, "volume": 10135640.0}, {"date": "2026-05-26", "close": 46.0, "volume": 12287170.0}, {"date": "2026-05-27", "close": 45.63, "volume": 8353072.0}, {"date": "2026-05-28", "close": 46.83, "volume": 9266866.0}, {"date": "2026-05-29", "close": 47.15, "volume": 11055250.0}, {"date": "2026-06-01", "close": 47.0, "volume": 10221910.0}, {"date": "2026-06-02", "close": 45.0, "volume": 9087304.0}, {"date": "2026-06-03", "close": 43.68, "volume": 8856407.0}, {"date": "2026-06-04", "close": 43.35, "volume": 7976400.0}, {"date": "2026-06-05", "close": 41.82, "volume": 9329251.0}, {"date": "2026-06-08", "close": 42.3, "volume": 9724472.0}, {"date": "2026-06-09", "close": 43.0, "volume": 14585140.0}, {"date": "2026-06-10", "close": 41.5, "volume": 9278985.0}, {"date": "2026-06-11", "close": 43.49, "volume": 11652730.0}, {"date": "2026-06-12", "close": 43.31, "volume": 10504530.0}, {"date": "2026-06-15", "close": 45.66, "volume": 9508982.0}, {"date": "2026-06-16", "close": 49.34, "volume": 14044280.0}, {"date": "2026-06-17", "close": 48.02, "volume": 13594360.0}, {"date": "2026-06-18", "close": 51.53, "volume": 21821980.0}, {"date": "2026-06-22", "close": 47.27, "volume": 21752670.0}, {"date": "2026-06-23", "close": 47.11, "volume": 12258250.0}, {"date": "2026-06-24", "close": 47.94, "volume": 8146392.0}, {"date": "2026-06-25", "close": 46.39, "volume": 9577944.0}, {"date": "2026-06-26", "close": 47.56, "volume": 10790330.0}, {"date": "2026-06-29", "close": 54.34, "volume": 16926880.0}, {"date": "2026-06-30", "close": 54.38, "volume": 9513901.0}, {"date": "2026-07-01", "close": 57.95, "volume": 13709780.0}, {"date": "2026-07-02", "close": 55.41, "volume": 8722262.0}, {"date": "2026-07-06", "close": 57.03, "volume": 7864238.0}, {"date": "2026-07-07", "close": 56.71, "volume": 7311045.0}, {"date": "2026-07-08", "close": 55.12, "volume": 6157456.0}, {"date": "2026-07-09", "close": 56.43, "volume": 6061877.0}, {"date": "2026-07-10", "close": 55.35, "volume": 6418254.0}, {"date": "2026-07-13", "close": 55.03, "volume": 6296844.0}, {"date": "2026-07-14", "close": 54.47, "volume": 5298289.0}, {"date": "2026-07-15", "close": 57.07, "volume": 6443578.0}, {"date": "2026-07-16", "close": 54.01, "volume": 8761634.0}, {"date": "2026-07-17", "close": 51.68, "volume": 7403466.0}, {"date": "2026-07-20", "close": 53.25, "volume": 9517047.0}, {"date": "2026-07-21", "close": 52.5, "volume": 5351152.0}, {"date": "2026-07-22", "close": 49.64, "volume": 5892458.0}, {"date": "2026-07-23", "close": 47.55, "volume": 5478820.0}, {"date": "2026-07-24", "close": 47.55, "volume": 4720754.0}, {"date": "2026-07-27", "close": 48.42, "volume": 8413987.0}, {"date": "2026-07-28", "close": 49.5, "volume": 6622126.0}, {"date": "2026-07-29", "close": 50.13, "volume": 6965278.0}, {"date": "2026-07-30", "close": 48.67, "volume": 26434180.0}, {"date": "2026-07-31", "close": 35.6, "volume": 63121220.0}, {"date": "2026-08-03", "close": 36.67, "volume": 25077860.0}, {"date": "2026-08-04", "close": 37.0, "volume": 26983560.0}, {"date": "2026-08-05", "close": 36.19, "volume": 14982140.0}, {"date": "2026-08-06", "close": 36.04, "volume": 8690569.0}, {"date": "2026-08-07", "close": 37.79, "volume": 18477690.0}], "refreshing": true}