{"ticker": "RNG", "overview": {"cik": "1384905", "ticker": "RNG", "name": "RingCentral, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002057569-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001772661-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001586695-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001586648-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001586647-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009080", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000569", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009009", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002057569-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008810", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002057569-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008682", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002057569-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001586648-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001772661-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001586695-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008552", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008540", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008533", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002057569-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001772661-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001586648-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008346", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007599", "price_sensitive": false}]}, "description": "RingCentral, Inc. trades as RNG on the NYSE and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 20 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 8 sales totalling $3.41M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 3412762.773, "net": -3412762.773, "insiders": 3, "first_date": "2026-08-18", "last_date": "2026-09-03"}, "metrics": {"ticker": "RNG", "has_prices": true, "as_of": "2026-08-07", "last": 63.01, "prev_close": 61.82, "change": 1.1899999999999977, "change_pct": 0.019249433840181133, "session_volume": 2947397.0, "vwap_5": 61.05666182686753, "vwap_20": 50.44604915436732, "vwap_60": 44.84458484313515, "vwap_250": 35.65766036197094, "high_52w": 63.01, "low_52w": 24.82, "avg_volume_20": 2632398.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001096", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "RingCentral, Inc.", "who_key": "RingCentral, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "RingCentral, Inc. moves to a 7.35% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1384905/0002100121-26-001096-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0001586647-26-000010", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Vladimir Shmunis", "who_key": "Shmunis Vladimir", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1971672.2249999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The CEO cashes out $2M of RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1586647/000158664726000010/0001586647-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0002057569-26-000035", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Tarun Arora", "who_key": "Arora Tarun", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73458.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $73K of RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000035/0002057569-26-000035-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001772661-26-000021", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Vaibhav Agarwal", "who_key": "Agarwal Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 508023.646, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss sells $508K of RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1772661/000177266126000021/0001772661-26-000021-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001586648-26-000032", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Kira Makagon", "who_key": "Makagon Kira", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 938410.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on RNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586648/000158664826000032/0001586648-26-000032-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001586695-26-000014", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "John H. Marlow", "who_key": "Marlow John H", "role": "SVP, CAdO & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 487817.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on RNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586695/000158669526000014/0001586695-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0002057569-26-000032", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Tarun Arora", "who_key": "Arora Tarun", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 317941.93600000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $318K of RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000032/0002057569-26-000032-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0002057569-26-000030", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Tarun Arora", "who_key": "Arora Tarun", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45528.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims RNG: $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000030/0002057569-26-000030-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001772661-26-000019", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Vaibhav Agarwal", "who_key": "Agarwal Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 263143.07999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO trims $263K of RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1772661/000177266126000019/0001772661-26-000019-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0002057569-26-000028", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Tarun Arora", "who_key": "Arora Tarun", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 122427.76000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $122K of RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000028/0002057569-26-000028-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001586695-26-000012", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "John H. Marlow", "who_key": "Marlow John H", "role": "SVP, CAdO & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 567201.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on RNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586695/000158669526000012/0001586695-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001586648-26-000030", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Kira Makagon", "who_key": "Makagon Kira", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 604778.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on RNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586648/000158664826000030/0001586648-26-000030-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001772661-26-000017", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Vaibhav Agarwal", "who_key": "Agarwal Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110567.37599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO sells $111K of RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1772661/000177266126000017/0001772661-26-000017-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0002057569-26-000026", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Tarun Arora", "who_key": "Arora Tarun", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44848.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on RNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000026/0002057569-26-000026-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001586648-26-000028", "src": "INSIDERS", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "Kira Makagon", "who_key": "Makagon Kira", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 112058.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on RNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586648/000158664826000028/0001586648-26-000028-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "13DG-0002100121-26-000987", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "RingCentral, Inc.", "who_key": "RingCentral, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "RingCentral, Inc. moves to a 8.85% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1384905/0002100121-26-000987-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001050470-26-000010", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "LSV Asset Management", "who_key": "LSV ASSET MANAGEMENT", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "LSV ASSET MANAGEMENT takes a 5.4% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1050470/0001050470-26-000010-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002012383-26-002877", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.8% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002877-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-001046", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "RingCentral, Inc.", "who_key": "RingCentral, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "RingCentral, Inc. takes a 5.29% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1384905/0002100119-26-001046-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "HOUSE-2023-20022948-T129", "src": "CONGRESS", "ticker": "RNG", "cik": "", "company": "RingCentral, Inc.", "company_raw": "Goldman 12/9/2011 Trust > Aperio Group LLC\nRingcentral, Inc. Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells RNG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875766}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001096", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "RingCentral, Inc.", "who_key": "RingCentral, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "RingCentral, Inc. moves to a 7.35% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1384905/0002100121-26-001096-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0001050470-26-000010", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "LSV Asset Management", "who_key": "LSV ASSET MANAGEMENT", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "LSV ASSET MANAGEMENT takes a 5.4% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1050470/0001050470-26-000010-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100121-26-000987", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "RingCentral, Inc.", "who_key": "RingCentral, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "RingCentral, Inc. moves to a 8.85% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1384905/0002100121-26-000987-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002877", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.8% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002877-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-001046", "src": "13DG", "ticker": "RNG", "cik": "1384905", "company": "RingCentral, Inc.", "company_raw": "RingCentral, Inc.", "who": "RingCentral, Inc.", "who_key": "RingCentral, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "RingCentral, Inc. takes a 5.29% passive stake in RNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1384905/0002100119-26-001046-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}], "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": "RingCentral, Inc. Class A Common Stock", "new_value": "RingCentral, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001384905", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001384905", "applied": 1, "detected_at": "2026-10-27T10:10:51.317069"}]}, "key_people": [{"who": "Vladimir Shmunis", "who_key": "Shmunis Vladimir", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1971672.2249999999, "net": -1971672.2249999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1971672.2249999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1586647/000158664726000010/0001586647-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 1971672.2249999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1586647/000158664726000010/0001586647-26-000010-index.htm"}}, {"who": "Vaibhav Agarwal", "who_key": "Agarwal Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 881734.102, "net": -881734.102, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 508023.646, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772661/000177266126000021/0001772661-26-000021-index.htm"}, {"action": "SELL", "amount": 263143.07999999996, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772661/000177266126000019/0001772661-26-000019-index.htm"}, {"action": "SELL", "amount": 110567.37599999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772661/000177266126000017/0001772661-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 508023.646, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772661/000177266126000021/0001772661-26-000021-index.htm"}}, {"who": "Tarun Arora", "who_key": "Arora Tarun", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 559356.446, "net": -559356.446, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73458.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000035/0002057569-26-000035-index.htm"}, {"action": "SELL", "amount": 317941.93600000005, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000032/0002057569-26-000032-index.htm"}, {"action": "SELL", "amount": 45528.75, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000030/0002057569-26-000030-index.htm"}, {"action": "SELL", "amount": 122427.76000000001, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000028/0002057569-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 73458.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057569/000205756926000035/0002057569-26-000035-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-18", "net": -110567.37599999999}, {"date": "2026-08-21", "net": -385570.83999999997}, {"date": "2026-08-25", "net": -45528.75}, {"date": "2026-08-28", "net": -317941.93600000005}, {"date": "2026-09-02", "net": -508023.646}, {"date": "2026-09-03", "net": -2045130.2249999999}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002057569-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001772661-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001586695-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001586648-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001586647-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009080", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000569", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009009", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002057569-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008810", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002057569-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008682", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002057569-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001586648-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001772661-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001586695-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008552", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008540", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008533", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002057569-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001772661-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001586648-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008346", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007599", "price_sensitive": false}], "performance": {"ticker": "RNG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 23.13, "volume": 423203.0}, {"date": "2016-08-09", "close": 23.2, "volume": 326252.0}, {"date": "2016-08-10", "close": 23.3, "volume": 354034.0}, {"date": "2016-08-11", "close": 23.53, "volume": 310698.0}, {"date": "2016-08-12", "close": 23.2, "volume": 144371.0}, {"date": "2016-08-15", "close": 23.38, "volume": 280600.0}, {"date": "2016-08-16", "close": 22.84, "volume": 544026.0}, {"date": "2016-08-17", "close": 22.93, "volume": 310422.0}, {"date": "2016-08-18", "close": 22.96, "volume": 157528.0}, {"date": "2016-08-19", "close": 23.09, "volume": 330045.0}, {"date": "2016-08-22", "close": 22.9, "volume": 219764.0}, {"date": "2016-08-23", "close": 22.92, "volume": 526902.0}, {"date": "2016-08-24", "close": 22.31, "volume": 416013.0}, {"date": "2016-08-25", "close": 22.44, "volume": 189958.0}, {"date": "2016-08-26", "close": 22.36, "volume": 282484.0}, {"date": "2016-08-29", "close": 22.29, "volume": 207398.0}, {"date": "2016-08-30", "close": 22.24, "volume": 202480.0}, {"date": "2016-08-31", "close": 21.95, "volume": 560223.0}, {"date": "2016-09-01", "close": 22.15, "volume": 306931.0}, {"date": "2016-09-02", "close": 22.48, "volume": 282049.0}, {"date": "2016-09-06", "close": 22.36, "volume": 190506.0}, {"date": "2016-09-07", "close": 22.37, "volume": 559554.0}, {"date": "2016-09-08", "close": 22.34, "volume": 413539.0}, {"date": "2016-09-09", "close": 21.65, "volume": 424972.0}, {"date": "2016-09-12", "close": 22.0, "volume": 328362.0}, {"date": "2016-09-13", "close": 21.96, "volume": 532992.0}, {"date": "2016-09-14", "close": 22.23, "volume": 577902.0}, {"date": "2016-09-15", "close": 23.05, "volume": 508427.0}, {"date": "2016-09-16", "close": 23.36, "volume": 396357.0}, {"date": "2016-09-19", "close": 23.36, "volume": 306582.0}, {"date": "2016-09-20", "close": 23.09, "volume": 303851.0}, {"date": "2016-09-21", "close": 23.6, "volume": 279301.0}, {"date": "2016-09-22", "close": 23.82, "volume": 378891.0}, {"date": "2016-09-23", "close": 23.66, "volume": 239249.0}, {"date": "2016-09-26", "close": 23.51, "volume": 177793.0}, {"date": "2016-09-27", "close": 23.74, "volume": 318068.0}, {"date": "2016-09-28", "close": 23.79, "volume": 209551.0}, {"date": "2016-09-29", "close": 23.56, "volume": 170661.0}, {"date": "2016-09-30", "close": 23.66, "volume": 328653.0}, {"date": "2016-10-03", "close": 23.9, "volume": 417194.0}, {"date": "2016-10-04", "close": 24.15, "volume": 316340.0}, {"date": "2016-10-05", "close": 23.14, "volume": 481926.0}, {"date": "2016-10-06", "close": 22.9, "volume": 414380.0}, {"date": "2016-10-07", "close": 22.49, "volume": 516126.0}, {"date": "2016-10-10", "close": 22.36, "volume": 758442.0}, {"date": "2016-10-11", "close": 21.86, "volume": 442849.0}, {"date": "2016-10-12", "close": 22.15, "volume": 355915.0}, {"date": "2016-10-13", "close": 21.52, "volume": 412300.0}, {"date": "2016-10-14", "close": 21.52, "volume": 201197.0}, {"date": "2016-10-17", "close": 21.3, "volume": 196729.0}, {"date": "2016-10-18", "close": 21.65, "volume": 211268.0}, {"date": "2016-10-19", "close": 22.0, "volume": 235897.0}, {"date": "2016-10-20", "close": 22.15, "volume": 288267.0}, {"date": "2016-10-21", "close": 22.15, "volume": 245243.0}, {"date": "2016-10-24", "close": 23.1, "volume": 542255.0}, {"date": "2016-10-25", "close": 23.15, "volume": 408230.0}, {"date": "2016-10-26", "close": 21.55, "volume": 1444812.0}, {"date": "2016-10-27", "close": 20.65, "volume": 930846.0}, {"date": "2016-10-28", "close": 20.2, "volume": 690604.0}, {"date": "2016-10-31", "close": 20.7, "volume": 521489.0}, {"date": "2016-11-01", "close": 20.1, "volume": 697090.0}, {"date": "2016-11-02", "close": 19.95, "volume": 550933.0}, {"date": "2016-11-03", "close": 19.8, "volume": 528294.0}, {"date": "2016-11-04", "close": 20.05, "volume": 429908.0}, {"date": "2016-11-07", "close": 20.6, "volume": 405052.0}, {"date": "2016-11-08", "close": 20.8, "volume": 507323.0}, {"date": "2016-11-09", "close": 21.05, "volume": 453060.0}, {"date": "2016-11-10", "close": 21.7, "volume": 511032.0}, {"date": "2016-11-11", "close": 22.55, "volume": 768386.0}, {"date": "2016-11-14", "close": 22.75, "volume": 685381.0}, {"date": "2016-11-15", "close": 23.3, "volume": 547960.0}, {"date": "2016-11-16", "close": 23.85, "volume": 497911.0}, {"date": "2016-11-17", "close": 22.95, "volume": 773931.0}, {"date": "2016-11-18", "close": 22.75, "volume": 740242.0}, {"date": "2016-11-21", "close": 22.7, "volume": 519030.0}, {"date": "2016-11-22", "close": 22.1, "volume": 820812.0}, {"date": "2016-11-23", "close": 22.85, "volume": 331632.0}, {"date": "2016-11-25", "close": 23.0, "volume": 186533.0}, {"date": "2016-11-28", "close": 22.05, "volume": 485814.0}, {"date": "2016-11-29", "close": 20.95, "volume": 848127.0}, {"date": "2016-11-30", "close": 21.55, "volume": 885694.0}, {"date": "2016-12-01", "close": 21.1, "volume": 956916.0}, {"date": "2016-12-02", "close": 20.55, "volume": 842277.0}, {"date": "2016-12-05", "close": 21.85, "volume": 756891.0}, {"date": "2016-12-06", "close": 21.7, "volume": 412527.0}, {"date": "2016-12-07", "close": 22.5, "volume": 382424.0}, {"date": "2016-12-08", "close": 23.35, "volume": 600128.0}, {"date": "2016-12-09", "close": 22.75, "volume": 785284.0}, {"date": "2016-12-12", "close": 22.85, "volume": 690622.0}, {"date": "2016-12-13", "close": 22.5, "volume": 507412.0}, {"date": "2016-12-14", "close": 21.95, "volume": 517946.0}, {"date": "2016-12-15", "close": 22.0, "volume": 670078.0}, {"date": "2016-12-16", "close": 21.65, "volume": 686737.0}, {"date": "2016-12-19", "close": 21.8, "volume": 310066.0}, {"date": "2016-12-20", "close": 21.65, "volume": 343567.0}, {"date": "2016-12-21", "close": 21.1, "volume": 296951.0}, {"date": "2016-12-22", "close": 20.85, "volume": 202914.0}, {"date": "2016-12-23", "close": 21.2, "volume": 145388.0}, {"date": "2016-12-27", "close": 21.6, "volume": 209533.0}, {"date": "2016-12-28", "close": 20.9, "volume": 526859.0}, {"date": "2016-12-29", "close": 20.95, "volume": 401658.0}, {"date": "2016-12-30", "close": 20.6, "volume": 462794.0}, {"date": "2017-01-03", "close": 21.35, "volume": 471604.0}, {"date": "2017-01-04", "close": 21.55, "volume": 372539.0}, {"date": "2017-01-05", "close": 21.25, "volume": 345289.0}, {"date": "2017-01-06", "close": 21.8, "volume": 325941.0}, {"date": "2017-01-09", "close": 21.65, "volume": 453602.0}, {"date": "2017-01-10", "close": 21.65, "volume": 329667.0}, {"date": "2017-01-11", "close": 21.95, "volume": 630556.0}, {"date": "2017-01-12", "close": 22.0, "volume": 286195.0}, {"date": "2017-01-13", "close": 22.5, "volume": 566011.0}, {"date": "2017-01-17", "close": 21.7, "volume": 355182.0}, {"date": "2017-01-18", "close": 21.85, "volume": 427149.0}, {"date": "2017-01-19", "close": 21.95, "volume": 194368.0}, {"date": "2017-01-20", "close": 22.85, "volume": 349815.0}, {"date": "2017-01-23", "close": 23.5, "volume": 496886.0}, {"date": "2017-01-24", "close": 23.65, "volume": 516559.0}, {"date": "2017-01-25", "close": 23.65, "volume": 593541.0}, {"date": "2017-01-26", "close": 23.25, "volume": 445640.0}, {"date": "2017-01-27", "close": 24.35, "volume": 1118954.0}, {"date": "2017-01-30", "close": 23.35, "volume": 1008301.0}, {"date": "2017-01-31", "close": 23.35, "volume": 659758.0}, {"date": "2017-02-01", "close": 23.0, "volume": 395580.0}, {"date": "2017-02-02", "close": 23.3, "volume": 918941.0}, {"date": "2017-02-03", "close": 23.2, "volume": 750575.0}, {"date": "2017-02-06", "close": 22.6, "volume": 417538.0}, {"date": "2017-02-07", "close": 22.6, "volume": 337408.0}, {"date": "2017-02-08", "close": 22.3, "volume": 589859.0}, {"date": "2017-02-09", "close": 22.75, "volume": 741087.0}, {"date": "2017-02-10", "close": 23.5, "volume": 1570943.0}, {"date": "2017-02-13", "close": 23.8, "volume": 1321637.0}, {"date": "2017-02-14", "close": 23.9, "volume": 2633871.0}, {"date": "2017-02-15", "close": 25.15, "volume": 1478003.0}, {"date": "2017-02-16", "close": 24.5, "volume": 1061311.0}, {"date": "2017-02-17", "close": 25.2, "volume": 788198.0}, {"date": "2017-02-21", "close": 25.65, "volume": 1263488.0}, {"date": "2017-02-22", "close": 25.8, "volume": 1047115.0}, {"date": "2017-02-23", "close": 25.9, "volume": 948513.0}, {"date": "2017-02-24", "close": 26.25, "volume": 931912.0}, {"date": "2017-02-27", "close": 27.3, "volume": 1596374.0}, {"date": "2017-02-28", "close": 26.7, "volume": 985473.0}, {"date": "2017-03-01", "close": 26.75, "volume": 845149.0}, {"date": "2017-03-02", "close": 26.55, "volume": 610057.0}, {"date": "2017-03-03", "close": 26.55, "volume": 539051.0}, {"date": "2017-03-06", "close": 26.5, "volume": 428541.0}, {"date": "2017-03-07", "close": 26.4, "volume": 554760.0}, {"date": "2017-03-08", "close": 26.4, "volume": 424756.0}, {"date": "2017-03-09", "close": 26.75, "volume": 532992.0}, {"date": "2017-03-10", "close": 26.55, "volume": 803163.0}, {"date": "2017-03-13", "close": 26.6, "volume": 517721.0}, {"date": "2017-03-14", "close": 26.35, "volume": 699629.0}, {"date": "2017-03-15", "close": 27.1, "volume": 556883.0}, {"date": "2017-03-16", "close": 27.5, "volume": 650558.0}, {"date": "2017-03-17", "close": 27.45, "volume": 592557.0}, {"date": "2017-03-20", "close": 27.9, "volume": 569669.0}, {"date": "2017-03-21", "close": 26.85, "volume": 673262.0}, {"date": "2017-03-22", "close": 26.8, "volume": 342886.0}, {"date": "2017-03-23", "close": 26.95, "volume": 432390.0}, {"date": "2017-03-24", "close": 26.95, "volume": 493941.0}, {"date": "2017-03-27", "close": 26.95, "volume": 377900.0}, {"date": "2017-03-28", "close": 27.25, "volume": 502307.0}, {"date": "2017-03-29", "close": 27.65, "volume": 410298.0}, {"date": "2017-03-30", "close": 27.65, "volume": 618955.0}, {"date": "2017-03-31", "close": 28.3, "volume": 804000.0}, {"date": "2017-04-03", "close": 27.75, "volume": 539883.0}, {"date": "2017-04-04", "close": 27.7, "volume": 540494.0}, {"date": "2017-04-05", "close": 27.3, "volume": 539675.0}, {"date": "2017-04-06", "close": 27.3, "volume": 364465.0}, {"date": "2017-04-07", "close": 27.35, "volume": 607494.0}, {"date": "2017-04-10", "close": 27.7, "volume": 272722.0}, {"date": "2017-04-11", "close": 28.7, "volume": 653305.0}, {"date": "2017-04-12", "close": 28.6, "volume": 389634.0}, {"date": "2017-04-13", "close": 28.55, "volume": 370450.0}, {"date": "2017-04-17", "close": 29.0, "volume": 264537.0}, {"date": "2017-04-18", "close": 28.85, "volume": 309186.0}, {"date": "2017-04-19", "close": 29.45, "volume": 475466.0}, {"date": "2017-04-20", "close": 29.6, "volume": 616165.0}, {"date": "2017-04-21", "close": 29.35, "volume": 485465.0}, {"date": "2017-04-24", "close": 30.2, "volume": 1595091.0}, {"date": "2017-04-25", "close": 30.5, "volume": 1368719.0}, {"date": "2017-04-26", "close": 30.45, "volume": 1757034.0}, {"date": "2017-04-27", "close": 32.05, "volume": 1478232.0}, {"date": "2017-04-28", "close": 31.95, "volume": 1101955.0}, {"date": "2017-05-01", "close": 32.5, "volume": 1138110.0}, {"date": "2017-05-02", "close": 32.7, "volume": 1160057.0}, {"date": "2017-05-03", "close": 32.75, "volume": 663125.0}, {"date": "2017-05-04", "close": 32.95, "volume": 774066.0}, {"date": "2017-05-05", "close": 32.9, "volume": 627351.0}, {"date": "2017-05-08", "close": 31.75, "volume": 1159121.0}, {"date": "2017-05-09", "close": 31.85, "volume": 1289008.0}, {"date": "2017-05-10", "close": 31.8, "volume": 577059.0}, {"date": "2017-05-11", "close": 32.4, "volume": 957279.0}, {"date": "2017-05-12", "close": 32.25, "volume": 641388.0}, {"date": "2017-05-15", "close": 33.05, "volume": 824536.0}, {"date": "2017-05-16", "close": 33.5, "volume": 631068.0}, {"date": "2017-05-17", "close": 32.05, "volume": 690492.0}, {"date": "2017-05-18", "close": 32.55, "volume": 974328.0}, {"date": "2017-05-19", "close": 33.8, "volume": 923388.0}, {"date": "2017-05-22", "close": 34.45, "volume": 924127.0}, {"date": "2017-05-23", "close": 34.25, "volume": 1090251.0}, {"date": "2017-05-24", "close": 34.15, "volume": 645920.0}, {"date": "2017-05-25", "close": 34.65, "volume": 583871.0}, {"date": "2017-05-26", "close": 34.0, "volume": 559570.0}, {"date": "2017-05-30", "close": 34.2, "volume": 463504.0}, {"date": "2017-05-31", "close": 34.1, "volume": 544936.0}, {"date": "2017-06-01", "close": 34.7, "volume": 408596.0}, {"date": "2017-06-02", "close": 35.3, "volume": 602649.0}, {"date": "2017-06-05", "close": 36.0, "volume": 894596.0}, {"date": "2017-06-06", "close": 36.7, "volume": 1533839.0}, {"date": "2017-06-07", "close": 37.2, "volume": 905723.0}, {"date": "2017-06-08", "close": 38.3, "volume": 1030301.0}, {"date": "2017-06-09", "close": 35.4, "volume": 1565209.0}, {"date": "2017-06-12", "close": 35.3, "volume": 973357.0}, {"date": "2017-06-13", "close": 35.75, "volume": 613819.0}, {"date": "2017-06-14", "close": 35.6, "volume": 614097.0}, {"date": "2017-06-15", "close": 35.35, "volume": 445482.0}, {"date": "2017-06-16", "close": 35.5, "volume": 872739.0}, {"date": "2017-06-19", "close": 36.6, "volume": 1013796.0}, {"date": "2017-06-20", "close": 36.2, "volume": 595995.0}, {"date": "2017-06-21", "close": 36.85, "volume": 482450.0}, {"date": "2017-06-22", "close": 37.55, "volume": 524837.0}, {"date": "2017-06-23", "close": 38.65, "volume": 839197.0}, {"date": "2017-06-26", "close": 37.65, "volume": 799664.0}, {"date": "2017-06-27", "close": 36.8, "volume": 555779.0}, {"date": "2017-06-28", "close": 37.5, "volume": 529761.0}, {"date": "2017-06-29", "close": 36.35, "volume": 525355.0}, {"date": "2017-06-30", "close": 36.55, "volume": 620811.0}, {"date": "2017-07-03", "close": 35.55, "volume": 223463.0}, {"date": "2017-07-05", "close": 36.25, "volume": 483290.0}, {"date": "2017-07-06", "close": 35.6, "volume": 407070.0}, {"date": "2017-07-07", "close": 37.0, "volume": 454557.0}, {"date": "2017-07-10", "close": 36.5, "volume": 931181.0}, {"date": "2017-07-11", "close": 36.3, "volume": 679617.0}, {"date": "2017-07-12", "close": 37.2, "volume": 636730.0}, {"date": "2017-07-13", "close": 37.2, "volume": 487620.0}, {"date": "2017-07-14", "close": 36.4, "volume": 566459.0}, {"date": "2017-07-17", "close": 35.85, "volume": 708436.0}, {"date": "2017-07-18", "close": 35.8, "volume": 695509.0}, {"date": "2017-07-19", "close": 36.0, "volume": 1661811.0}, {"date": "2017-07-20", "close": 34.8, "volume": 923316.0}, {"date": "2017-07-21", "close": 34.95, "volume": 528242.0}, {"date": "2017-07-24", "close": 35.35, "volume": 561309.0}, {"date": "2017-07-25", "close": 35.65, "volume": 682128.0}, {"date": "2017-07-26", "close": 35.95, "volume": 449410.0}, {"date": "2017-07-27", "close": 35.8, "volume": 578159.0}, {"date": "2017-07-28", "close": 35.15, "volume": 626591.0}, {"date": "2017-07-31", "close": 34.8, "volume": 553883.0}, {"date": "2017-08-01", "close": 35.5, "volume": 1018361.0}, {"date": "2017-08-02", "close": 34.9, "volume": 1163254.0}, {"date": "2017-08-03", "close": 34.55, "volume": 1096222.0}, {"date": "2017-08-04", "close": 35.05, "volume": 860754.0}, {"date": "2017-08-07", "close": 35.1, "volume": 551868.0}, {"date": "2017-08-08", "close": 35.9, "volume": 537582.0}, {"date": "2017-08-09", "close": 38.8, "volume": 3159996.0}, {"date": "2017-08-10", "close": 37.7, "volume": 1207639.0}, {"date": "2017-08-11", "close": 38.3, "volume": 614102.0}, {"date": "2017-08-14", "close": 39.35, "volume": 547757.0}, {"date": "2017-08-15", "close": 39.2, "volume": 346363.0}, {"date": "2017-08-16", "close": 39.4, "volume": 408565.0}, {"date": "2017-08-17", "close": 38.15, "volume": 804076.0}, {"date": "2017-08-18", "close": 38.25, "volume": 431663.0}, {"date": "2017-08-21", "close": 38.15, "volume": 333217.0}, {"date": "2017-08-22", "close": 38.35, "volume": 707883.0}, {"date": "2017-08-23", "close": 39.0, "volume": 615892.0}, {"date": "2017-08-24", "close": 39.1, "volume": 677231.0}, {"date": "2017-08-25", "close": 37.85, "volume": 527645.0}, {"date": "2017-08-28", "close": 38.65, "volume": 725949.0}, {"date": "2017-08-29", "close": 39.7, "volume": 836257.0}, {"date": "2017-08-30", "close": 40.3, "volume": 619276.0}, {"date": "2017-08-31", "close": 42.35, "volume": 816866.0}, {"date": "2017-09-01", "close": 42.35, "volume": 489813.0}, {"date": "2017-09-05", "close": 42.45, "volume": 337065.0}, {"date": "2017-09-06", "close": 41.75, "volume": 543914.0}, {"date": "2017-09-07", "close": 42.65, "volume": 382013.0}, {"date": "2017-09-08", "close": 42.35, "volume": 647863.0}, {"date": "2017-09-11", "close": 42.55, "volume": 319515.0}, {"date": "2017-09-12", "close": 42.55, "volume": 367673.0}, {"date": "2017-09-13", "close": 41.75, "volume": 412815.0}, {"date": "2017-09-14", "close": 41.55, "volume": 443202.0}, {"date": "2017-09-15", "close": 41.55, "volume": 538474.0}, {"date": "2017-09-18", "close": 41.3, "volume": 604841.0}, {"date": "2017-09-19", "close": 41.15, "volume": 353911.0}, {"date": "2017-09-20", "close": 40.65, "volume": 325395.0}, {"date": "2017-09-21", "close": 39.8, "volume": 874581.0}, {"date": "2017-09-22", "close": 39.85, "volume": 321547.0}, {"date": "2017-09-25", "close": 39.2, "volume": 357988.0}, {"date": "2017-09-26", "close": 39.0, "volume": 292535.0}, {"date": "2017-09-27", "close": 40.4, "volume": 437963.0}, {"date": "2017-09-28", "close": 40.15, "volume": 240760.0}, {"date": "2017-09-29", "close": 41.75, "volume": 566533.0}, {"date": "2017-10-02", "close": 44.0, "volume": 1487251.0}, {"date": "2017-10-03", "close": 44.2, "volume": 779907.0}, {"date": "2017-10-04", "close": 43.9, "volume": 464249.0}, {"date": "2017-10-05", "close": 43.9, "volume": 415812.0}, {"date": "2017-10-06", "close": 44.8, "volume": 504598.0}, {"date": "2017-10-09", "close": 44.4, "volume": 317463.0}, {"date": "2017-10-10", "close": 43.45, "volume": 492800.0}, {"date": "2017-10-11", "close": 43.4, "volume": 410979.0}, {"date": "2017-10-12", "close": 43.4, "volume": 316731.0}, {"date": "2017-10-13", "close": 43.8, "volume": 446619.0}, {"date": "2017-10-16", "close": 42.75, "volume": 464180.0}, {"date": "2017-10-17", "close": 42.45, "volume": 324514.0}, {"date": "2017-10-18", "close": 41.35, "volume": 616529.0}, {"date": "2017-10-19", "close": 40.95, "volume": 466761.0}, {"date": "2017-10-20", "close": 42.55, "volume": 458563.0}, {"date": "2017-10-23", "close": 41.8, "volume": 439020.0}, {"date": "2017-10-24", "close": 41.5, "volume": 380024.0}, {"date": "2017-10-25", "close": 41.1, "volume": 640077.0}, {"date": "2017-10-26", "close": 41.45, "volume": 340619.0}, {"date": "2017-10-27", "close": 42.3, "volume": 432959.0}, {"date": "2017-10-30", "close": 41.55, "volume": 389757.0}, {"date": "2017-10-31", "close": 42.15, "volume": 469798.0}, {"date": "2017-11-01", "close": 42.4, "volume": 303057.0}, {"date": "2017-11-02", "close": 43.1, "volume": 298807.0}, {"date": "2017-11-03", "close": 44.05, "volume": 350008.0}, {"date": "2017-11-06", "close": 44.25, "volume": 309221.0}, {"date": "2017-11-07", "close": 44.3, "volume": 360532.0}, {"date": "2017-11-08", "close": 43.65, "volume": 973189.0}, {"date": "2017-11-09", "close": 47.55, "volume": 1228605.0}, {"date": "2017-11-10", "close": 46.15, "volume": 645010.0}, {"date": "2017-11-13", "close": 46.0, "volume": 427973.0}, {"date": "2017-11-14", "close": 47.0, "volume": 365920.0}, {"date": "2017-11-15", "close": 46.4, "volume": 296097.0}, {"date": "2017-11-16", "close": 47.2, "volume": 460777.0}, {"date": "2017-11-17", "close": 48.0, "volume": 769153.0}, {"date": "2017-11-20", "close": 48.65, "volume": 574199.0}, {"date": "2017-11-21", "close": 48.7, "volume": 631345.0}, {"date": "2017-11-22", "close": 48.3, "volume": 337661.0}, {"date": "2017-11-24", "close": 48.7, "volume": 245149.0}, {"date": "2017-11-27", "close": 48.25, "volume": 540106.0}, {"date": "2017-11-28", "close": 49.65, "volume": 511262.0}, {"date": "2017-11-29", "close": 47.5, "volume": 647312.0}, {"date": "2017-11-30", "close": 47.15, "volume": 531697.0}, {"date": "2017-12-01", "close": 46.25, "volume": 519320.0}, {"date": "2017-12-04", "close": 44.0, "volume": 598402.0}, {"date": "2017-12-05", "close": 44.0, "volume": 555759.0}, {"date": "2017-12-06", "close": 45.35, "volume": 548296.0}, {"date": "2017-12-07", "close": 48.2, "volume": 1009033.0}, {"date": "2017-12-08", "close": 48.3, "volume": 478934.0}, {"date": "2017-12-11", "close": 47.55, "volume": 455646.0}, {"date": "2017-12-12", "close": 46.6, "volume": 625528.0}, {"date": "2017-12-13", "close": 48.1, "volume": 440983.0}, {"date": "2017-12-14", "close": 47.55, "volume": 438590.0}, {"date": "2017-12-15", "close": 48.95, "volume": 684658.0}, {"date": "2017-12-18", "close": 49.35, "volume": 411868.0}, {"date": "2017-12-19", "close": 47.7, "volume": 398666.0}, {"date": "2017-12-20", "close": 48.2, "volume": 298638.0}, {"date": "2017-12-21", "close": 47.95, "volume": 276554.0}, {"date": "2017-12-22", "close": 47.7, "volume": 185433.0}, {"date": "2017-12-26", "close": 48.85, "volume": 227556.0}, {"date": "2017-12-27", "close": 48.3, "volume": 160489.0}, {"date": "2017-12-28", "close": 48.4, "volume": 161118.0}, {"date": "2017-12-29", "close": 48.4, "volume": 328796.0}, {"date": "2018-01-02", "close": 47.8, "volume": 440640.0}, {"date": "2018-01-03", "close": 48.0, "volume": 369762.0}, {"date": "2018-01-04", "close": 47.3, "volume": 599272.0}, {"date": "2018-01-05", "close": 47.55, "volume": 396402.0}, {"date": "2018-01-08", "close": 48.65, "volume": 296577.0}, {"date": "2018-01-09", "close": 48.8, "volume": 314358.0}, {"date": "2018-01-10", "close": 49.3, "volume": 338157.0}, {"date": "2018-01-11", "close": 51.6, "volume": 653373.0}, {"date": "2018-01-12", "close": 52.35, "volume": 545720.0}, {"date": "2018-01-16", "close": 50.65, "volume": 550156.0}, {"date": "2018-01-17", "close": 51.5, "volume": 285526.0}, {"date": "2018-01-18", "close": 53.2, "volume": 305920.0}, {"date": "2018-01-19", "close": 54.15, "volume": 448345.0}, {"date": "2018-01-22", "close": 53.85, "volume": 427799.0}, {"date": "2018-01-23", "close": 53.45, "volume": 346100.0}, {"date": "2018-01-24", "close": 52.65, "volume": 404112.0}, {"date": "2018-01-25", "close": 53.25, "volume": 488584.0}, {"date": "2018-01-26", "close": 55.45, "volume": 658587.0}, {"date": "2018-01-29", "close": 53.5, "volume": 347171.0}, {"date": "2018-01-30", "close": 54.45, "volume": 356861.0}, {"date": "2018-01-31", "close": 54.3, "volume": 202354.0}, {"date": "2018-02-01", "close": 54.35, "volume": 228903.0}, {"date": "2018-02-02", "close": 53.15, "volume": 232916.0}, {"date": "2018-02-05", "close": 50.75, "volume": 535472.0}, {"date": "2018-02-06", "close": 51.7, "volume": 513466.0}, {"date": "2018-02-07", "close": 52.7, "volume": 567921.0}, {"date": "2018-02-08", "close": 52.3, "volume": 715490.0}, {"date": "2018-02-09", "close": 52.05, "volume": 613506.0}, {"date": "2018-02-12", "close": 53.35, "volume": 618982.0}, {"date": "2018-02-13", "close": 57.15, "volume": 1290561.0}, {"date": "2018-02-14", "close": 57.85, "volume": 1110695.0}, {"date": "2018-02-15", "close": 61.75, "volume": 1372526.0}, {"date": "2018-02-16", "close": 63.1, "volume": 1048250.0}, {"date": "2018-02-20", "close": 64.8, "volume": 1652941.0}, {"date": "2018-02-21", "close": 62.25, "volume": 1321231.0}, {"date": "2018-02-22", "close": 62.3, "volume": 630452.0}, {"date": "2018-02-23", "close": 63.3, "volume": 464815.0}, {"date": "2018-02-26", "close": 63.45, "volume": 496338.0}, {"date": "2018-02-27", "close": 64.0, "volume": 532230.0}, {"date": "2018-02-28", "close": 62.65, "volume": 764150.0}, {"date": "2018-03-01", "close": 62.6, "volume": 2681451.0}, {"date": "2018-03-02", "close": 63.75, "volume": 984124.0}, {"date": "2018-03-05", "close": 64.8, "volume": 888671.0}, {"date": "2018-03-06", "close": 64.7, "volume": 849802.0}, {"date": "2018-03-07", "close": 65.8, "volume": 774609.0}, {"date": "2018-03-08", "close": 66.05, "volume": 560687.0}, {"date": "2018-03-09", "close": 66.55, "volume": 1091109.0}, {"date": "2018-03-12", "close": 67.15, "volume": 513865.0}, {"date": "2018-03-13", "close": 66.1, "volume": 677769.0}, {"date": "2018-03-14", "close": 68.05, "volume": 676419.0}, {"date": "2018-03-15", "close": 68.1, "volume": 520630.0}, {"date": "2018-03-16", "close": 68.35, "volume": 572548.0}, {"date": "2018-03-19", "close": 67.35, "volume": 423699.0}, {"date": "2018-03-20", "close": 68.55, "volume": 345908.0}, {"date": "2018-03-21", "close": 68.45, "volume": 513431.0}, {"date": "2018-03-22", "close": 67.1, "volume": 465130.0}, {"date": "2018-03-23", "close": 65.95, "volume": 396889.0}, {"date": "2018-03-26", "close": 67.8, "volume": 596980.0}, {"date": "2018-03-27", "close": 65.5, "volume": 549962.0}, {"date": "2018-03-28", "close": 61.95, "volume": 1214819.0}, {"date": "2018-03-29", "close": 63.5, "volume": 785304.0}, {"date": "2018-04-02", "close": 61.85, "volume": 504087.0}, {"date": "2018-04-03", "close": 63.75, "volume": 680727.0}, {"date": "2018-04-04", "close": 64.95, "volume": 692450.0}, {"date": "2018-04-05", "close": 64.65, "volume": 714198.0}, {"date": "2018-04-06", "close": 63.6, "volume": 731053.0}, {"date": "2018-04-09", "close": 64.0, "volume": 702691.0}, {"date": "2018-04-10", "close": 65.65, "volume": 766460.0}, {"date": "2018-04-11", "close": 65.7, "volume": 516801.0}, {"date": "2018-04-12", "close": 67.35, "volume": 677431.0}, {"date": "2018-04-13", "close": 66.15, "volume": 677342.0}, {"date": "2018-04-16", "close": 66.6, "volume": 492641.0}, {"date": "2018-04-17", "close": 68.7, "volume": 857874.0}, {"date": "2018-04-18", "close": 69.05, "volume": 688825.0}, {"date": "2018-04-19", "close": 67.9, "volume": 341765.0}, {"date": "2018-04-20", "close": 67.1, "volume": 541675.0}, {"date": "2018-04-23", "close": 66.95, "volume": 265510.0}, {"date": "2018-04-24", "close": 65.9, "volume": 491175.0}, {"date": "2018-04-25", "close": 65.2, "volume": 422028.0}, {"date": "2018-04-26", "close": 66.7, "volume": 298175.0}, {"date": "2018-04-27", "close": 67.4, "volume": 443635.0}, {"date": "2018-04-30", "close": 67.05, "volume": 482332.0}, {"date": "2018-05-01", "close": 68.05, "volume": 375533.0}, {"date": "2018-05-02", "close": 69.35, "volume": 466280.0}, {"date": "2018-05-03", "close": 69.65, "volume": 552093.0}, {"date": "2018-05-04", "close": 69.25, "volume": 423301.0}, {"date": "2018-05-07", "close": 71.05, "volume": 364260.0}, {"date": "2018-05-08", "close": 71.7, "volume": 271165.0}, {"date": "2018-05-09", "close": 73.2, "volume": 575547.0}, {"date": "2018-05-10", "close": 77.2, "volume": 1522510.0}, {"date": "2018-05-11", "close": 75.2, "volume": 827130.0}, {"date": "2018-05-14", "close": 74.8, "volume": 730553.0}, {"date": "2018-05-15", "close": 73.6, "volume": 647393.0}, {"date": "2018-05-16", "close": 75.5, "volume": 571194.0}, {"date": "2018-05-17", "close": 76.9, "volume": 649987.0}, {"date": "2018-05-18", "close": 76.65, "volume": 608245.0}, {"date": "2018-05-21", "close": 74.4, "volume": 651524.0}, {"date": "2018-05-22", "close": 72.7, "volume": 944916.0}, {"date": "2018-05-23", "close": 72.75, "volume": 653106.0}, {"date": "2018-05-24", "close": 74.0, "volume": 415627.0}, {"date": "2018-05-25", "close": 74.15, "volume": 381320.0}, {"date": "2018-05-29", "close": 74.85, "volume": 414533.0}, {"date": "2018-05-30", "close": 75.95, "volume": 399136.0}, {"date": "2018-05-31", "close": 75.75, "volume": 415905.0}, {"date": "2018-06-01", "close": 76.2, "volume": 440979.0}, {"date": "2018-06-04", "close": 77.0, "volume": 597637.0}, {"date": "2018-06-05", "close": 79.0, "volume": 561933.0}, {"date": "2018-06-06", "close": 77.85, "volume": 847245.0}, {"date": "2018-06-07", "close": 74.2, "volume": 506504.0}, {"date": "2018-06-08", "close": 74.9, "volume": 521091.0}, {"date": "2018-06-11", "close": 74.75, "volume": 365864.0}, {"date": "2018-06-12", "close": 77.05, "volume": 527335.0}, {"date": "2018-06-13", "close": 77.85, "volume": 728134.0}, {"date": "2018-06-14", "close": 77.9, "volume": 511508.0}, {"date": "2018-06-15", "close": 78.4, "volume": 846942.0}, {"date": "2018-06-18", "close": 80.35, "volume": 808568.0}, {"date": "2018-06-19", "close": 77.0, "volume": 1040898.0}, {"date": "2018-06-20", "close": 77.1, "volume": 775874.0}, {"date": "2018-06-21", "close": 74.95, "volume": 911462.0}, {"date": "2018-06-22", "close": 72.35, "volume": 6734955.0}, {"date": "2018-06-25", "close": 69.35, "volume": 1344483.0}, {"date": "2018-06-26", "close": 70.15, "volume": 1159937.0}, {"date": "2018-06-27", "close": 68.05, "volume": 1128207.0}, {"date": "2018-06-28", "close": 70.85, "volume": 1049168.0}, {"date": "2018-06-29", "close": 70.35, "volume": 800644.0}, {"date": "2018-07-02", "close": 71.55, "volume": 940981.0}, {"date": "2018-07-03", "close": 71.0, "volume": 294534.0}, {"date": "2018-07-05", "close": 71.75, "volume": 1325993.0}, {"date": "2018-07-06", "close": 74.95, "volume": 930271.0}, {"date": "2018-07-09", "close": 74.4, "volume": 692094.0}, {"date": "2018-07-10", "close": 74.7, "volume": 1017332.0}, {"date": "2018-07-11", "close": 74.4, "volume": 662702.0}, {"date": "2018-07-12", "close": 78.75, "volume": 1017313.0}, {"date": "2018-07-13", "close": 78.65, "volume": 602422.0}, {"date": "2018-07-16", "close": 78.85, "volume": 575292.0}, {"date": "2018-07-17", "close": 81.75, "volume": 738865.0}, {"date": "2018-07-18", "close": 83.0, "volume": 1046257.0}, {"date": "2018-07-19", "close": 82.8, "volume": 876128.0}, {"date": "2018-07-20", "close": 81.55, "volume": 422358.0}, {"date": "2018-07-23", "close": 81.5, "volume": 657525.0}, {"date": "2018-07-24", "close": 79.4, "volume": 849015.0}, {"date": "2018-07-25", "close": 81.55, "volume": 608915.0}, {"date": "2018-07-26", "close": 82.25, "volume": 406654.0}, {"date": "2018-07-27", "close": 80.0, "volume": 910084.0}, {"date": "2018-07-30", "close": 73.8, "volume": 1236059.0}, {"date": "2018-07-31", "close": 73.75, "volume": 1781975.0}, {"date": "2018-08-01", "close": 76.45, "volume": 1892981.0}, {"date": "2018-08-02", "close": 79.05, "volume": 855135.0}, {"date": "2018-08-03", "close": 79.55, "volume": 1748475.0}, {"date": "2018-08-06", "close": 81.4, "volume": 1571639.0}, {"date": "2018-08-07", "close": 87.0, "volume": 1703694.0}, {"date": "2018-08-08", "close": 87.05, "volume": 758012.0}, {"date": "2018-08-09", "close": 87.05, "volume": 1021561.0}, {"date": "2018-08-10", "close": 87.6, "volume": 505877.0}, {"date": "2018-08-13", "close": 87.75, "volume": 500950.0}, {"date": "2018-08-14", "close": 89.6, "volume": 654935.0}, {"date": "2018-08-15", "close": 88.65, "volume": 967157.0}, {"date": "2018-08-16", "close": 89.1, "volume": 357077.0}, {"date": "2018-08-17", "close": 89.3, "volume": 340626.0}, {"date": "2018-08-20", "close": 89.35, "volume": 393672.0}, {"date": "2018-08-21", "close": 89.75, "volume": 839546.0}, {"date": "2018-08-22", "close": 90.7, "volume": 465379.0}, {"date": "2018-08-23", "close": 90.65, "volume": 717712.0}, {"date": "2018-08-24", "close": 93.6, "volume": 876819.0}, {"date": "2018-08-27", "close": 93.25, "volume": 456008.0}, {"date": "2018-08-28", "close": 93.75, "volume": 394313.0}, {"date": "2018-08-29", "close": 93.95, "volume": 420969.0}, {"date": "2018-08-30", "close": 92.45, "volume": 1025920.0}, {"date": "2018-08-31", "close": 93.15, "volume": 653387.0}, {"date": "2018-09-04", "close": 94.6, "volume": 638946.0}, {"date": "2018-09-05", "close": 92.6, "volume": 735408.0}, {"date": "2018-09-06", "close": 93.35, "volume": 455896.0}, {"date": "2018-09-07", "close": 93.9, "volume": 663927.0}, {"date": "2018-09-10", "close": 96.3, "volume": 544456.0}, {"date": "2018-09-11", "close": 96.2, "volume": 585103.0}, {"date": "2018-09-12", "close": 96.85, "volume": 534198.0}, {"date": "2018-09-13", "close": 95.05, "volume": 715058.0}, {"date": "2018-09-14", "close": 95.7, "volume": 583780.0}, {"date": "2018-09-17", "close": 91.7, "volume": 738518.0}, {"date": "2018-09-18", "close": 93.5, "volume": 623768.0}, {"date": "2018-09-19", "close": 90.55, "volume": 699644.0}, {"date": "2018-09-20", "close": 91.25, "volume": 548168.0}, {"date": "2018-09-21", "close": 89.8, "volume": 756239.0}, {"date": "2018-09-24", "close": 91.0, "volume": 615054.0}, {"date": "2018-09-25", "close": 93.25, "volume": 774480.0}, {"date": "2018-09-26", "close": 92.95, "volume": 573714.0}, {"date": "2018-09-27", "close": 94.05, "volume": 498925.0}, {"date": "2018-09-28", "close": 93.05, "volume": 566065.0}, {"date": "2018-10-01", "close": 90.37, "volume": 761035.0}, {"date": "2018-10-02", "close": 87.02, "volume": 1234246.0}, {"date": "2018-10-03", "close": 88.12, "volume": 854240.0}, {"date": "2018-10-04", "close": 84.85, "volume": 921860.0}, {"date": "2018-10-05", "close": 84.19, "volume": 759346.0}, {"date": "2018-10-08", "close": 80.7, "volume": 1419955.0}, {"date": "2018-10-09", "close": 81.79, "volume": 1113898.0}, {"date": "2018-10-10", "close": 76.48, "volume": 1640609.0}, {"date": "2018-10-11", "close": 75.0, "volume": 1907299.0}, {"date": "2018-10-12", "close": 80.08, "volume": 1265596.0}, {"date": "2018-10-15", "close": 80.15, "volume": 1010696.0}, {"date": "2018-10-16", "close": 82.29, "volume": 951148.0}, {"date": "2018-10-17", "close": 81.33, "volume": 713817.0}, {"date": "2018-10-18", "close": 78.5, "volume": 617962.0}, {"date": "2018-10-19", "close": 75.51, "volume": 677609.0}, {"date": "2018-10-22", "close": 78.19, "volume": 1737911.0}, {"date": "2018-10-23", "close": 77.61, "volume": 500398.0}, {"date": "2018-10-24", "close": 71.5, "volume": 751056.0}, {"date": "2018-10-25", "close": 75.01, "volume": 772421.0}, {"date": "2018-10-26", "close": 72.27, "volume": 599968.0}, {"date": "2018-10-29", "close": 71.11, "volume": 1303094.0}, {"date": "2018-10-30", "close": 74.27, "volume": 1035668.0}, {"date": "2018-10-31", "close": 77.73, "volume": 1023658.0}, {"date": "2018-11-01", "close": 79.47, "volume": 734660.0}, {"date": "2018-11-02", "close": 77.01, "volume": 996795.0}, {"date": "2018-11-05", "close": 74.96, "volume": 1253721.0}, {"date": "2018-11-06", "close": 75.84, "volume": 2226930.0}, {"date": "2018-11-07", "close": 84.48, "volume": 1990671.0}, {"date": "2018-11-08", "close": 86.22, "volume": 2005853.0}, {"date": "2018-11-09", "close": 83.68, "volume": 2242013.0}, {"date": "2018-11-12", "close": 75.45, "volume": 2107928.0}, {"date": "2018-11-13", "close": 75.15, "volume": 829400.0}, {"date": "2018-11-14", "close": 74.28, "volume": 1140004.0}, {"date": "2018-11-15", "close": 77.06, "volume": 1069865.0}, {"date": "2018-11-16", "close": 76.4, "volume": 741932.0}, {"date": "2018-11-19", "close": 68.86, "volume": 1089301.0}, {"date": "2018-11-20", "close": 68.91, "volume": 1555421.0}, {"date": "2018-11-21", "close": 71.41, "volume": 1022434.0}, {"date": "2018-11-23", "close": 71.71, "volume": 180991.0}, {"date": "2018-11-26", "close": 75.97, "volume": 1393615.0}, {"date": "2018-11-27", "close": 74.86, "volume": 606022.0}, {"date": "2018-11-28", "close": 78.96, "volume": 1510220.0}, {"date": "2018-11-29", "close": 79.89, "volume": 912704.0}, {"date": "2018-11-30", "close": 82.9, "volume": 1275470.0}, {"date": "2018-12-03", "close": 84.52, "volume": 1510383.0}, {"date": "2018-12-04", "close": 80.39, "volume": 551004.0}, {"date": "2018-12-06", "close": 82.3, "volume": 748626.0}, {"date": "2018-12-07", "close": 79.78, "volume": 791358.0}, {"date": "2018-12-10", "close": 83.5, "volume": 947049.0}, {"date": "2018-12-11", "close": 85.26, "volume": 1620770.0}, {"date": "2018-12-12", "close": 86.59, "volume": 1162881.0}, {"date": "2018-12-13", "close": 85.17, "volume": 606606.0}, {"date": "2018-12-14", "close": 82.47, "volume": 889962.0}, {"date": "2018-12-17", "close": 77.49, "volume": 762083.0}, {"date": "2018-12-18", "close": 80.08, "volume": 1545247.0}, {"date": "2018-12-19", "close": 80.35, "volume": 910478.0}, {"date": "2018-12-20", "close": 74.89, "volume": 1240168.0}, {"date": "2018-12-21", "close": 71.51, "volume": 1038230.0}, {"date": "2018-12-24", "close": 70.41, "volume": 420446.0}, {"date": "2018-12-26", "close": 77.69, "volume": 959634.0}, {"date": "2018-12-27", "close": 78.7, "volume": 693519.0}, {"date": "2018-12-28", "close": 79.42, "volume": 787284.0}, {"date": "2018-12-31", "close": 82.44, "volume": 777378.0}, {"date": "2019-01-02", "close": 80.98, "volume": 674772.0}, {"date": "2019-01-03", "close": 78.42, "volume": 557656.0}, {"date": "2019-01-04", "close": 82.17, "volume": 787293.0}, {"date": "2019-01-07", "close": 86.61, "volume": 972040.0}, {"date": "2019-01-08", "close": 88.37, "volume": 570396.0}, {"date": "2019-01-09", "close": 87.4, "volume": 483864.0}, {"date": "2019-01-10", "close": 87.18, "volume": 707490.0}, {"date": "2019-01-11", "close": 86.91, "volume": 724729.0}, {"date": "2019-01-14", "close": 84.95, "volume": 838088.0}, {"date": "2019-01-15", "close": 87.06, "volume": 376718.0}, {"date": "2019-01-16", "close": 87.1, "volume": 600177.0}, {"date": "2019-01-17", "close": 88.14, "volume": 663965.0}, {"date": "2019-01-18", "close": 91.25, "volume": 799911.0}, {"date": "2019-01-22", "close": 88.78, "volume": 523610.0}, {"date": "2019-01-23", "close": 88.78, "volume": 414937.0}, {"date": "2019-01-24", "close": 89.27, "volume": 616125.0}, {"date": "2019-01-25", "close": 91.5, "volume": 666134.0}, {"date": "2019-01-28", "close": 88.67, "volume": 427646.0}, {"date": "2019-01-29", "close": 86.67, "volume": 493781.0}, {"date": "2019-01-30", "close": 89.31, "volume": 460137.0}, {"date": "2019-01-31", "close": 92.44, "volume": 749093.0}, {"date": "2019-02-01", "close": 94.42, "volume": 594936.0}, {"date": "2019-02-04", "close": 96.06, "volume": 889217.0}, {"date": "2019-02-05", "close": 96.48, "volume": 886152.0}, {"date": "2019-02-06", "close": 96.39, "volume": 876361.0}, {"date": "2019-02-07", "close": 96.96, "volume": 841494.0}, {"date": "2019-02-08", "close": 100.9, "volume": 1260175.0}, {"date": "2019-02-11", "close": 99.87, "volume": 1801470.0}, {"date": "2019-02-12", "close": 105.91, "volume": 2763900.0}, {"date": "2019-02-13", "close": 103.11, "volume": 834937.0}, {"date": "2019-02-14", "close": 103.84, "volume": 1003369.0}, {"date": "2019-02-15", "close": 104.67, "volume": 661779.0}, {"date": "2019-02-19", "close": 104.0, "volume": 799929.0}, {"date": "2019-02-20", "close": 103.9, "volume": 1035081.0}, {"date": "2019-02-21", "close": 104.09, "volume": 1194761.0}, {"date": "2019-02-22", "close": 105.94, "volume": 519286.0}, {"date": "2019-02-25", "close": 105.65, "volume": 452027.0}, {"date": "2019-02-26", "close": 105.36, "volume": 615024.0}, {"date": "2019-02-27", "close": 105.56, "volume": 327973.0}, {"date": "2019-02-28", "close": 105.29, "volume": 580711.0}, {"date": "2019-03-01", "close": 105.75, "volume": 688629.0}, {"date": "2019-03-04", "close": 103.56, "volume": 1665606.0}, {"date": "2019-03-05", "close": 104.32, "volume": 694491.0}, {"date": "2019-03-06", "close": 102.25, "volume": 508956.0}, {"date": "2019-03-07", "close": 101.58, "volume": 1043630.0}, {"date": "2019-03-08", "close": 101.89, "volume": 720642.0}, {"date": "2019-03-11", "close": 104.56, "volume": 948922.0}, {"date": "2019-03-12", "close": 105.02, "volume": 633769.0}, {"date": "2019-03-13", "close": 105.79, "volume": 386460.0}, {"date": "2019-03-14", "close": 106.53, "volume": 516625.0}, {"date": "2019-03-15", "close": 106.19, "volume": 583965.0}, {"date": "2019-03-18", "close": 106.33, "volume": 471562.0}, {"date": "2019-03-19", "close": 107.74, "volume": 1281716.0}, {"date": "2019-03-20", "close": 107.67, "volume": 524641.0}, {"date": "2019-03-21", "close": 111.57, "volume": 701723.0}, {"date": "2019-03-22", "close": 106.59, "volume": 545733.0}, {"date": "2019-03-25", "close": 106.3, "volume": 506993.0}, {"date": "2019-03-26", "close": 108.19, "volume": 643190.0}, {"date": "2019-03-27", "close": 106.02, "volume": 507598.0}, {"date": "2019-03-28", "close": 107.49, "volume": 377946.0}, {"date": "2019-03-29", "close": 107.8, "volume": 536155.0}, {"date": "2019-04-01", "close": 109.33, "volume": 636544.0}, {"date": "2019-04-02", "close": 110.04, "volume": 512875.0}, {"date": "2019-04-03", "close": 110.59, "volume": 631461.0}, {"date": "2019-04-04", "close": 104.74, "volume": 1909467.0}, {"date": "2019-04-05", "close": 106.35, "volume": 1405299.0}, {"date": "2019-04-08", "close": 103.33, "volume": 1461478.0}, {"date": "2019-04-09", "close": 103.27, "volume": 1276519.0}, {"date": "2019-04-10", "close": 103.29, "volume": 1138596.0}, {"date": "2019-04-11", "close": 105.6, "volume": 744791.0}, {"date": "2019-04-12", "close": 105.73, "volume": 993942.0}, {"date": "2019-04-15", "close": 106.26, "volume": 392187.0}, {"date": "2019-04-16", "close": 105.18, "volume": 830554.0}, {"date": "2019-04-17", "close": 104.21, "volume": 1088959.0}, {"date": "2019-04-18", "close": 105.5, "volume": 797239.0}, {"date": "2019-04-22", "close": 108.38, "volume": 641325.0}, {"date": "2019-04-23", "close": 111.31, "volume": 923855.0}, {"date": "2019-04-24", "close": 111.6, "volume": 551385.0}, {"date": "2019-04-25", "close": 113.16, "volume": 596840.0}, {"date": "2019-04-26", "close": 115.36, "volume": 373144.0}, {"date": "2019-04-29", "close": 116.01, "volume": 1077375.0}, {"date": "2019-04-30", "close": 116.37, "volume": 519677.0}, {"date": "2019-05-01", "close": 114.87, "volume": 610654.0}, {"date": "2019-05-02", "close": 115.49, "volume": 807581.0}, {"date": "2019-05-03", "close": 119.46, "volume": 987958.0}, {"date": "2019-05-06", "close": 121.06, "volume": 1752253.0}, {"date": "2019-05-07", "close": 118.15, "volume": 2362650.0}, {"date": "2019-05-08", "close": 118.05, "volume": 801098.0}, {"date": "2019-05-09", "close": 122.92, "volume": 1313148.0}, {"date": "2019-05-10", "close": 122.73, "volume": 839689.0}, {"date": "2019-05-13", "close": 115.75, "volume": 1234037.0}, {"date": "2019-05-14", "close": 118.19, "volume": 1377289.0}, {"date": "2019-05-15", "close": 119.14, "volume": 561728.0}, {"date": "2019-05-16", "close": 124.59, "volume": 1304592.0}, {"date": "2019-05-17", "close": 123.56, "volume": 470333.0}, {"date": "2019-05-20", "close": 120.99, "volume": 802779.0}, {"date": "2019-05-21", "close": 122.47, "volume": 716586.0}, {"date": "2019-05-22", "close": 122.57, "volume": 829472.0}, {"date": "2019-05-23", "close": 119.31, "volume": 600638.0}, {"date": "2019-05-24", "close": 121.72, "volume": 663863.0}, {"date": "2019-05-28", "close": 122.16, "volume": 563288.0}, {"date": "2019-05-29", "close": 119.1, "volume": 510308.0}, {"date": "2019-05-30", "close": 120.76, "volume": 509682.0}, {"date": "2019-05-31", "close": 119.85, "volume": 442833.0}, {"date": "2019-06-03", "close": 114.28, "volume": 717043.0}, {"date": "2019-06-04", "close": 118.1, "volume": 861624.0}, {"date": "2019-06-05", "close": 119.68, "volume": 592892.0}, {"date": "2019-06-06", "close": 121.65, "volume": 350023.0}, {"date": "2019-06-07", "close": 122.24, "volume": 579944.0}, {"date": "2019-06-10", "close": 122.9, "volume": 649909.0}, {"date": "2019-06-11", "close": 118.75, "volume": 684289.0}, {"date": "2019-06-12", "close": 117.81, "volume": 673919.0}, {"date": "2019-06-13", "close": 118.16, "volume": 859386.0}, {"date": "2019-06-14", "close": 118.04, "volume": 476792.0}, {"date": "2019-06-17", "close": 116.95, "volume": 646164.0}, {"date": "2019-06-18", "close": 117.86, "volume": 477989.0}, {"date": "2019-06-19", "close": 117.68, "volume": 771718.0}, {"date": "2019-06-20", "close": 119.71, "volume": 514353.0}, {"date": "2019-06-21", "close": 114.69, "volume": 813897.0}, {"date": "2019-06-24", "close": 113.72, "volume": 962944.0}, {"date": "2019-06-25", "close": 111.16, "volume": 1152225.0}, {"date": "2019-06-26", "close": 110.92, "volume": 623848.0}, {"date": "2019-06-27", "close": 114.45, "volume": 1161722.0}, {"date": "2019-06-28", "close": 114.92, "volume": 1220717.0}, {"date": "2019-07-01", "close": 115.84, "volume": 548327.0}, {"date": "2019-07-02", "close": 114.81, "volume": 624150.0}, {"date": "2019-07-03", "close": 116.15, "volume": 517486.0}, {"date": "2019-07-05", "close": 118.15, "volume": 459394.0}, {"date": "2019-07-08", "close": 119.68, "volume": 739716.0}, {"date": "2019-07-09", "close": 121.98, "volume": 715406.0}, {"date": "2019-07-10", "close": 122.39, "volume": 719930.0}, {"date": "2019-07-11", "close": 122.37, "volume": 348322.0}, {"date": "2019-07-12", "close": 122.97, "volume": 402101.0}, {"date": "2019-07-15", "close": 123.33, "volume": 671018.0}, {"date": "2019-07-16", "close": 121.71, "volume": 426185.0}, {"date": "2019-07-17", "close": 123.72, "volume": 458816.0}, {"date": "2019-07-18", "close": 123.46, "volume": 401904.0}, {"date": "2019-07-19", "close": 121.01, "volume": 323312.0}, {"date": "2019-07-22", "close": 120.98, "volume": 376522.0}, {"date": "2019-07-23", "close": 120.52, "volume": 565191.0}, {"date": "2019-07-24", "close": 124.94, "volume": 609686.0}, {"date": "2019-07-25", "close": 123.0, "volume": 656238.0}, {"date": "2019-07-26", "close": 127.39, "volume": 780838.0}, {"date": "2019-07-29", "close": 126.15, "volume": 1258419.0}, {"date": "2019-07-30", "close": 140.11, "volume": 3485121.0}, {"date": "2019-07-31", "close": 141.98, "volume": 1382023.0}, {"date": "2019-08-01", "close": 140.98, "volume": 992575.0}, {"date": "2019-08-02", "close": 140.29, "volume": 713766.0}, {"date": "2019-08-05", "close": 131.33, "volume": 1271647.0}, {"date": "2019-08-06", "close": 132.67, "volume": 783688.0}, {"date": "2019-08-07", "close": 135.37, "volume": 881032.0}, {"date": "2019-08-08", "close": 139.79, "volume": 785541.0}, {"date": "2019-08-09", "close": 139.84, "volume": 417085.0}, {"date": "2019-08-12", "close": 138.39, "volume": 349745.0}, {"date": "2019-08-13", "close": 140.91, "volume": 787067.0}, {"date": "2019-08-14", "close": 138.07, "volume": 462155.0}, {"date": "2019-08-15", "close": 139.2, "volume": 535329.0}, {"date": "2019-08-16", "close": 138.61, "volume": 528848.0}, {"date": "2019-08-19", "close": 138.57, "volume": 1236360.0}, {"date": "2019-08-20", "close": 137.56, "volume": 494927.0}, {"date": "2019-08-21", "close": 139.94, "volume": 857136.0}, {"date": "2019-08-22", "close": 142.31, "volume": 526081.0}, {"date": "2019-08-23", "close": 141.5, "volume": 743854.0}, {"date": "2019-08-26", "close": 143.09, "volume": 456202.0}, {"date": "2019-08-27", "close": 142.76, "volume": 495304.0}, {"date": "2019-08-28", "close": 141.29, "volume": 374482.0}, {"date": "2019-08-29", "close": 142.6, "volume": 515661.0}, {"date": "2019-08-30", "close": 141.13, "volume": 575244.0}, {"date": "2019-09-03", "close": 140.79, "volume": 345532.0}, {"date": "2019-09-04", "close": 141.36, "volume": 389445.0}, {"date": "2019-09-05", "close": 140.51, "volume": 614992.0}, {"date": "2019-09-06", "close": 135.61, "volume": 769478.0}, {"date": "2019-09-09", "close": 131.59, "volume": 1644108.0}, {"date": "2019-09-10", "close": 124.06, "volume": 1539740.0}, {"date": "2019-09-11", "close": 124.12, "volume": 1021341.0}, {"date": "2019-09-12", "close": 127.36, "volume": 1099434.0}, {"date": "2019-09-13", "close": 127.15, "volume": 877825.0}, {"date": "2019-09-16", "close": 126.37, "volume": 692792.0}, {"date": "2019-09-17", "close": 130.68, "volume": 569110.0}, {"date": "2019-09-18", "close": 130.61, "volume": 458806.0}, {"date": "2019-09-19", "close": 133.33, "volume": 750477.0}, {"date": "2019-09-20", "close": 133.56, "volume": 886208.0}, {"date": "2019-09-23", "close": 133.1, "volume": 504613.0}, {"date": "2019-09-24", "close": 127.26, "volume": 1104568.0}, {"date": "2019-09-25", "close": 128.06, "volume": 575125.0}, {"date": "2019-09-26", "close": 126.72, "volume": 525380.0}, {"date": "2019-09-27", "close": 123.85, "volume": 760461.0}, {"date": "2019-09-30", "close": 125.66, "volume": 607573.0}, {"date": "2019-10-01", "close": 123.59, "volume": 774009.0}, {"date": "2019-10-02", "close": 121.51, "volume": 727658.0}, {"date": "2019-10-03", "close": 127.54, "volume": 1064329.0}, {"date": "2019-10-04", "close": 163.3, "volume": 9242091.0}, {"date": "2019-10-07", "close": 172.72, "volume": 6238382.0}, {"date": "2019-10-08", "close": 171.94, "volume": 2403596.0}, {"date": "2019-10-09", "close": 174.1, "volume": 1516293.0}, {"date": "2019-10-10", "close": 174.45, "volume": 769641.0}, {"date": "2019-10-11", "close": 173.44, "volume": 997445.0}, {"date": "2019-10-14", "close": 176.46, "volume": 777834.0}, {"date": "2019-10-15", "close": 176.7, "volume": 586521.0}, {"date": "2019-10-16", "close": 170.92, "volume": 1640486.0}, {"date": "2019-10-17", "close": 170.17, "volume": 689555.0}, {"date": "2019-10-18", "close": 161.67, "volume": 2076710.0}, {"date": "2019-10-21", "close": 160.5, "volume": 917094.0}, {"date": "2019-10-22", "close": 153.4, "volume": 946142.0}, {"date": "2019-10-23", "close": 148.89, "volume": 1162985.0}, {"date": "2019-10-24", "close": 154.71, "volume": 1390134.0}, {"date": "2019-10-25", "close": 160.36, "volume": 1051053.0}, {"date": "2019-10-28", "close": 158.99, "volume": 1017439.0}, {"date": "2019-10-29", "close": 157.87, "volume": 1320135.0}, {"date": "2019-10-30", "close": 163.73, "volume": 726725.0}, {"date": "2019-10-31", "close": 161.52, "volume": 1110180.0}, {"date": "2019-11-01", "close": 161.91, "volume": 1054116.0}, {"date": "2019-11-04", "close": 157.65, "volume": 1923516.0}, {"date": "2019-11-05", "close": 161.96, "volume": 3451744.0}, {"date": "2019-11-06", "close": 167.03, "volume": 2104343.0}, {"date": "2019-11-07", "close": 169.39, "volume": 880132.0}, {"date": "2019-11-08", "close": 169.83, "volume": 1242768.0}, {"date": "2019-11-11", "close": 170.21, "volume": 953932.0}, {"date": "2019-11-12", "close": 172.71, "volume": 1204801.0}, {"date": "2019-11-13", "close": 168.02, "volume": 1718960.0}, {"date": "2019-11-14", "close": 169.82, "volume": 859715.0}, {"date": "2019-11-15", "close": 170.19, "volume": 745347.0}, {"date": "2019-11-18", "close": 170.0, "volume": 978022.0}, {"date": "2019-11-19", "close": 172.81, "volume": 861294.0}, {"date": "2019-11-20", "close": 171.44, "volume": 1039923.0}, {"date": "2019-11-21", "close": 169.75, "volume": 705538.0}, {"date": "2019-11-22", "close": 168.88, "volume": 749746.0}, {"date": "2019-11-25", "close": 170.33, "volume": 779447.0}, {"date": "2019-11-26", "close": 172.28, "volume": 3403891.0}, {"date": "2019-11-27", "close": 171.83, "volume": 1354278.0}, {"date": "2019-11-29", "close": 172.47, "volume": 322098.0}, {"date": "2019-12-02", "close": 165.48, "volume": 1438829.0}, {"date": "2019-12-03", "close": 167.1, "volume": 978842.0}, {"date": "2019-12-04", "close": 164.95, "volume": 850436.0}, {"date": "2019-12-05", "close": 164.91, "volume": 983725.0}, {"date": "2019-12-06", "close": 166.17, "volume": 1031718.0}, {"date": "2019-12-09", "close": 165.82, "volume": 719588.0}, {"date": "2019-12-10", "close": 165.56, "volume": 1033863.0}, {"date": "2019-12-11", "close": 162.37, "volume": 932933.0}, {"date": "2019-12-12", "close": 160.75, "volume": 560723.0}, {"date": "2019-12-13", "close": 163.75, "volume": 817491.0}, {"date": "2019-12-16", "close": 165.67, "volume": 999036.0}, {"date": "2019-12-17", "close": 165.76, "volume": 856731.0}, {"date": "2019-12-18", "close": 167.22, "volume": 2066442.0}, {"date": "2019-12-19", "close": 167.49, "volume": 980691.0}, {"date": "2019-12-20", "close": 169.32, "volume": 1553824.0}, {"date": "2019-12-23", "close": 168.87, "volume": 523987.0}, {"date": "2019-12-24", "close": 168.56, "volume": 203625.0}, {"date": "2019-12-26", "close": 168.53, "volume": 566039.0}, {"date": "2019-12-27", "close": 168.97, "volume": 459962.0}, {"date": "2019-12-30", "close": 166.78, "volume": 658941.0}, {"date": "2019-12-31", "close": 168.67, "volume": 564317.0}, {"date": "2020-01-02", "close": 173.19, "volume": 2557441.0}, {"date": "2020-01-03", "close": 170.5, "volume": 536149.0}, {"date": "2020-01-06", "close": 177.05, "volume": 1650219.0}, {"date": "2020-01-07", "close": 176.73, "volume": 1224405.0}, {"date": "2020-01-08", "close": 180.89, "volume": 849109.0}, {"date": "2020-01-09", "close": 184.37, "volume": 1147402.0}, {"date": "2020-01-10", "close": 183.48, "volume": 569388.0}, {"date": "2020-01-13", "close": 186.69, "volume": 1207801.0}, {"date": "2020-01-14", "close": 185.79, "volume": 820785.0}, {"date": "2020-01-15", "close": 189.71, "volume": 836817.0}, {"date": "2020-01-16", "close": 190.83, "volume": 925989.0}, {"date": "2020-01-17", "close": 192.89, "volume": 619969.0}, {"date": "2020-01-21", "close": 196.26, "volume": 1077747.0}, {"date": "2020-01-22", "close": 195.12, "volume": 713163.0}, {"date": "2020-01-23", "close": 197.65, "volume": 558615.0}, {"date": "2020-01-24", "close": 197.34, "volume": 767014.0}, {"date": "2020-01-27", "close": 195.15, "volume": 602599.0}, {"date": "2020-01-28", "close": 200.62, "volume": 980476.0}, {"date": "2020-01-29", "close": 203.23, "volume": 779146.0}, {"date": "2020-01-30", "close": 206.03, "volume": 748094.0}, {"date": "2020-01-31", "close": 205.58, "volume": 1034665.0}, {"date": "2020-02-03", "close": 205.76, "volume": 1138261.0}, {"date": "2020-02-04", "close": 209.15, "volume": 964877.0}, {"date": "2020-02-05", "close": 206.26, "volume": 873871.0}, {"date": "2020-02-06", "close": 205.16, "volume": 765354.0}, {"date": "2020-02-07", "close": 207.47, "volume": 1095880.0}, {"date": "2020-02-10", "close": 212.61, "volume": 1755875.0}, {"date": "2020-02-11", "close": 227.02, "volume": 3535444.0}, {"date": "2020-02-12", "close": 235.15, "volume": 1967813.0}, {"date": "2020-02-13", "close": 242.85, "volume": 1673967.0}, {"date": "2020-02-14", "close": 242.39, "volume": 1182251.0}, {"date": "2020-02-18", "close": 245.73, "volume": 898345.0}, {"date": "2020-02-19", "close": 248.79, "volume": 1064367.0}, {"date": "2020-02-20", "close": 243.76, "volume": 1264744.0}, {"date": "2020-02-21", "close": 235.91, "volume": 1096104.0}, {"date": "2020-02-24", "close": 234.15, "volume": 1418999.0}, {"date": "2020-02-25", "close": 235.31, "volume": 950131.0}, {"date": "2020-02-26", "close": 234.93, "volume": 793313.0}, {"date": "2020-02-27", "close": 235.73, "volume": 4027476.0}, {"date": "2020-02-28", "close": 235.75, "volume": 2932161.0}, {"date": "2020-03-02", "close": 239.89, "volume": 1644580.0}, {"date": "2020-03-03", "close": 225.9, "volume": 2158111.0}, {"date": "2020-03-04", "close": 232.84, "volume": 980272.0}, {"date": "2020-03-05", "close": 225.52, "volume": 1267042.0}, {"date": "2020-03-06", "close": 216.64, "volume": 1833977.0}, {"date": "2020-03-09", "close": 209.48, "volume": 1747048.0}, {"date": "2020-03-10", "close": 213.87, "volume": 1516286.0}, {"date": "2020-03-11", "close": 199.34, "volume": 1900724.0}, {"date": "2020-03-12", "close": 179.81, "volume": 1629440.0}, {"date": "2020-03-13", "close": 174.6, "volume": 2218182.0}, {"date": "2020-03-16", "close": 138.96, "volume": 2267704.0}, {"date": "2020-03-17", "close": 163.25, "volume": 2905153.0}, {"date": "2020-03-18", "close": 164.62, "volume": 1814617.0}, {"date": "2020-03-19", "close": 184.23, "volume": 2011770.0}, {"date": "2020-03-20", "close": 183.86, "volume": 2833093.0}, {"date": "2020-03-23", "close": 191.59, "volume": 1893360.0}, {"date": "2020-03-24", "close": 205.08, "volume": 1524115.0}, {"date": "2020-03-25", "close": 190.36, "volume": 1551003.0}, {"date": "2020-03-26", "close": 217.8, "volume": 1761749.0}, {"date": "2020-03-27", "close": 238.97, "volume": 2872112.0}, {"date": "2020-03-30", "close": 228.03, "volume": 2669936.0}, {"date": "2020-03-31", "close": 211.91, "volume": 1795936.0}, {"date": "2020-04-01", "close": 210.67, "volume": 1205796.0}, {"date": "2020-04-02", "close": 220.03, "volume": 2630790.0}, {"date": "2020-04-03", "close": 223.76, "volume": 1760466.0}, {"date": "2020-04-06", "close": 223.1, "volume": 1657451.0}, {"date": "2020-04-07", "close": 194.99, "volume": 2942285.0}, {"date": "2020-04-08", "close": 217.52, "volume": 2164809.0}, {"date": "2020-04-09", "close": 205.14, "volume": 1903990.0}, {"date": "2020-04-13", "close": 210.98, "volume": 923396.0}, {"date": "2020-04-14", "close": 222.03, "volume": 1174137.0}, {"date": "2020-04-15", "close": 231.44, "volume": 1170019.0}, {"date": "2020-04-16", "close": 232.97, "volume": 1135619.0}, {"date": "2020-04-17", "close": 236.51, "volume": 923854.0}, {"date": "2020-04-20", "close": 253.11, "volume": 1979604.0}, {"date": "2020-04-21", "close": 234.58, "volume": 1623522.0}, {"date": "2020-04-22", "close": 244.16, "volume": 695479.0}, {"date": "2020-04-23", "close": 238.91, "volume": 704863.0}, {"date": "2020-04-24", "close": 238.73, "volume": 720481.0}, {"date": "2020-04-27", "close": 233.45, "volume": 877791.0}, {"date": "2020-04-28", "close": 223.39, "volume": 1047057.0}, {"date": "2020-04-29", "close": 225.28, "volume": 1242629.0}, {"date": "2020-04-30", "close": 228.53, "volume": 886449.0}, {"date": "2020-05-01", "close": 218.1, "volume": 848861.0}, {"date": "2020-05-04", "close": 233.99, "volume": 1114110.0}, {"date": "2020-05-05", "close": 234.17, "volume": 969931.0}, {"date": "2020-05-06", "close": 245.04, "volume": 1222012.0}, {"date": "2020-05-07", "close": 259.7, "volume": 2138608.0}, {"date": "2020-05-08", "close": 266.73, "volume": 979260.0}, {"date": "2020-05-11", "close": 275.03, "volume": 1284888.0}, {"date": "2020-05-12", "close": 278.8, "volume": 1341053.0}, {"date": "2020-05-13", "close": 283.0, "volume": 2415364.0}, {"date": "2020-05-14", "close": 271.55, "volume": 1622603.0}, {"date": "2020-05-15", "close": 285.85, "volume": 1292093.0}, {"date": "2020-05-18", "close": 263.06, "volume": 1638077.0}, {"date": "2020-05-19", "close": 263.18, "volume": 1548405.0}, {"date": "2020-05-20", "close": 264.36, "volume": 772264.0}, {"date": "2020-05-21", "close": 260.55, "volume": 950713.0}, {"date": "2020-05-22", "close": 261.53, "volume": 614636.0}, {"date": "2020-05-26", "close": 251.1, "volume": 1134298.0}, {"date": "2020-05-27", "close": 251.97, "volume": 1478763.0}, {"date": "2020-05-28", "close": 259.51, "volume": 855329.0}, {"date": "2020-05-29", "close": 274.25, "volume": 1041901.0}, {"date": "2020-06-01", "close": 279.36, "volume": 1056172.0}, {"date": "2020-06-02", "close": 273.96, "volume": 882346.0}, {"date": "2020-06-03", "close": 270.93, "volume": 700849.0}, {"date": "2020-06-04", "close": 254.06, "volume": 1140400.0}, {"date": "2020-06-05", "close": 252.88, "volume": 1170426.0}, {"date": "2020-06-08", "close": 261.19, "volume": 993452.0}, {"date": "2020-06-09", "close": 258.43, "volume": 596927.0}, {"date": "2020-06-10", "close": 274.96, "volume": 1180691.0}, {"date": "2020-06-11", "close": 257.17, "volume": 947806.0}, {"date": "2020-06-12", "close": 261.88, "volume": 710791.0}, {"date": "2020-06-15", "close": 270.25, "volume": 921502.0}, {"date": "2020-06-16", "close": 277.41, "volume": 997139.0}, {"date": "2020-06-17", "close": 272.57, "volume": 1244783.0}, {"date": "2020-06-18", "close": 284.94, "volume": 1365491.0}, {"date": "2020-06-19", "close": 276.17, "volume": 1433443.0}, {"date": "2020-06-22", "close": 287.67, "volume": 1365497.0}, {"date": "2020-06-23", "close": 278.48, "volume": 1086823.0}, {"date": "2020-06-24", "close": 267.58, "volume": 1570898.0}, {"date": "2020-06-25", "close": 279.48, "volume": 794214.0}, {"date": "2020-06-26", "close": 289.29, "volume": 2834747.0}, {"date": "2020-06-29", "close": 270.96, "volume": 2020939.0}, {"date": "2020-06-30", "close": 285.01, "volume": 1205467.0}, {"date": "2020-07-01", "close": 290.31, "volume": 813486.0}, {"date": "2020-07-02", "close": 287.63, "volume": 873607.0}, {"date": "2020-07-06", "close": 290.79, "volume": 1134510.0}, {"date": "2020-07-07", "close": 286.73, "volume": 804151.0}, {"date": "2020-07-08", "close": 294.32, "volume": 965980.0}, {"date": "2020-07-09", "close": 295.64, "volume": 883889.0}, {"date": "2020-07-10", "close": 284.5, "volume": 1274783.0}, {"date": "2020-07-13", "close": 260.22, "volume": 1786906.0}, {"date": "2020-07-14", "close": 262.58, "volume": 1265414.0}, {"date": "2020-07-15", "close": 257.21, "volume": 1461637.0}, {"date": "2020-07-16", "close": 251.37, "volume": 893495.0}, {"date": "2020-07-17", "close": 258.05, "volume": 903521.0}, {"date": "2020-07-20", "close": 274.6, "volume": 937533.0}, {"date": "2020-07-21", "close": 285.88, "volume": 1770901.0}, {"date": "2020-07-22", "close": 281.83, "volume": 857884.0}, {"date": "2020-07-23", "close": 275.38, "volume": 1312516.0}, {"date": "2020-07-24", "close": 268.25, "volume": 674916.0}, {"date": "2020-07-27", "close": 277.82, "volume": 603302.0}, {"date": "2020-07-28", "close": 275.8, "volume": 477281.0}, {"date": "2020-07-29", "close": 283.34, "volume": 805193.0}, {"date": "2020-07-30", "close": 281.49, "volume": 536292.0}, {"date": "2020-07-31", "close": 290.27, "volume": 1073809.0}, {"date": "2020-08-03", "close": 305.36, "volume": 1797463.0}, {"date": "2020-08-04", "close": 295.89, "volume": 2550896.0}, {"date": "2020-08-05", "close": 290.94, "volume": 1203048.0}, {"date": "2020-08-06", "close": 287.29, "volume": 701802.0}, {"date": "2020-08-07", "close": 269.0, "volume": 1491832.0}, {"date": "2020-08-10", "close": 265.42, "volume": 1944526.0}, {"date": "2020-08-11", "close": 283.95, "volume": 2258445.0}, {"date": "2020-08-12", "close": 279.16, "volume": 957095.0}, {"date": "2020-08-13", "close": 286.97, "volume": 603063.0}, {"date": "2020-08-14", "close": 284.42, "volume": 347337.0}, {"date": "2020-08-17", "close": 292.35, "volume": 593023.0}, {"date": "2020-08-18", "close": 290.84, "volume": 540818.0}, {"date": "2020-08-19", "close": 288.48, "volume": 444941.0}, {"date": "2020-08-20", "close": 290.38, "volume": 523791.0}, {"date": "2020-08-21", "close": 291.57, "volume": 1020735.0}, {"date": "2020-08-24", "close": 285.08, "volume": 806164.0}, {"date": "2020-08-25", "close": 284.03, "volume": 524689.0}, {"date": "2020-08-26", "close": 290.76, "volume": 729092.0}, {"date": "2020-08-27", "close": 285.7, "volume": 652372.0}, {"date": "2020-08-28", "close": 293.36, "volume": 602042.0}, {"date": "2020-08-31", "close": 290.77, "volume": 546488.0}, {"date": "2020-09-01", "close": 310.2, "volume": 1072282.0}, {"date": "2020-09-02", "close": 301.35, "volume": 812374.0}, {"date": "2020-09-03", "close": 279.72, "volume": 1296812.0}, {"date": "2020-09-04", "close": 266.45, "volume": 1389294.0}, {"date": "2020-09-08", "close": 260.29, "volume": 792435.0}, {"date": "2020-09-09", "close": 259.26, "volume": 796512.0}, {"date": "2020-09-10", "close": 278.05, "volume": 3282777.0}, {"date": "2020-09-11", "close": 254.74, "volume": 2439698.0}, {"date": "2020-09-14", "close": 262.06, "volume": 822444.0}, {"date": "2020-09-15", "close": 254.43, "volume": 1726202.0}, {"date": "2020-09-16", "close": 256.46, "volume": 984861.0}, {"date": "2020-09-17", "close": 251.86, "volume": 2996054.0}, {"date": "2020-09-18", "close": 257.86, "volume": 1534470.0}, {"date": "2020-09-21", "close": 267.4, "volume": 1132322.0}, {"date": "2020-09-22", "close": 268.82, "volume": 708011.0}, {"date": "2020-09-23", "close": 261.36, "volume": 535327.0}, {"date": "2020-09-24", "close": 259.34, "volume": 521204.0}, {"date": "2020-09-25", "close": 269.54, "volume": 537544.0}, {"date": "2020-09-28", "close": 267.8, "volume": 359244.0}, {"date": "2020-09-29", "close": 270.76, "volume": 708298.0}, {"date": "2020-09-30", "close": 274.61, "volume": 605254.0}, {"date": "2020-10-01", "close": 280.48, "volume": 652986.0}, {"date": "2020-10-02", "close": 275.11, "volume": 826250.0}, {"date": "2020-10-05", "close": 274.75, "volume": 857133.0}, {"date": "2020-10-06", "close": 281.02, "volume": 667769.0}, {"date": "2020-10-07", "close": 289.4, "volume": 776194.0}, {"date": "2020-10-08", "close": 281.33, "volume": 617119.0}, {"date": "2020-10-09", "close": 287.41, "volume": 625802.0}, {"date": "2020-10-12", "close": 286.35, "volume": 622846.0}, {"date": "2020-10-13", "close": 282.5, "volume": 867437.0}, {"date": "2020-10-14", "close": 277.87, "volume": 1125679.0}, {"date": "2020-10-15", "close": 276.36, "volume": 1235228.0}, {"date": "2020-10-16", "close": 279.95, "volume": 934679.0}, {"date": "2020-10-19", "close": 282.87, "volume": 717618.0}, {"date": "2020-10-20", "close": 294.74, "volume": 1123072.0}, {"date": "2020-10-21", "close": 291.8, "volume": 818244.0}, {"date": "2020-10-22", "close": 283.42, "volume": 504205.0}, {"date": "2020-10-23", "close": 284.75, "volume": 636767.0}, {"date": "2020-10-26", "close": 283.3, "volume": 578527.0}, {"date": "2020-10-27", "close": 286.02, "volume": 697721.0}, {"date": "2020-10-28", "close": 268.21, "volume": 973915.0}, {"date": "2020-10-29", "close": 266.06, "volume": 688040.0}, {"date": "2020-10-30", "close": 258.34, "volume": 1454171.0}, {"date": "2020-11-02", "close": 257.55, "volume": 959306.0}, {"date": "2020-11-03", "close": 257.01, "volume": 703716.0}, {"date": "2020-11-04", "close": 271.4, "volume": 1414524.0}, {"date": "2020-11-05", "close": 287.03, "volume": 962802.0}, {"date": "2020-11-06", "close": 294.34, "volume": 856131.0}, {"date": "2020-11-09", "close": 267.01, "volume": 2329252.0}, {"date": "2020-11-10", "close": 277.01, "volume": 3893807.0}, {"date": "2020-11-11", "close": 284.21, "volume": 1436564.0}, {"date": "2020-11-12", "close": 304.65, "volume": 2047988.0}, {"date": "2020-11-13", "close": 297.08, "volume": 1341324.0}, {"date": "2020-11-16", "close": 294.98, "volume": 682976.0}, {"date": "2020-11-17", "close": 294.57, "volume": 614823.0}, {"date": "2020-11-18", "close": 288.17, "volume": 710813.0}, {"date": "2020-11-19", "close": 296.9, "volume": 1153642.0}, {"date": "2020-11-20", "close": 294.47, "volume": 925103.0}, {"date": "2020-11-23", "close": 288.24, "volume": 1200944.0}, {"date": "2020-11-24", "close": 282.82, "volume": 955943.0}, {"date": "2020-11-25", "close": 288.7, "volume": 869887.0}, {"date": "2020-11-27", "close": 292.74, "volume": 447081.0}, {"date": "2020-11-30", "close": 297.05, "volume": 1205599.0}, {"date": "2020-12-01", "close": 305.85, "volume": 978894.0}, {"date": "2020-12-02", "close": 329.18, "volume": 2278114.0}, {"date": "2020-12-03", "close": 337.21, "volume": 1164509.0}, {"date": "2020-12-04", "close": 332.8, "volume": 870480.0}, {"date": "2020-12-07", "close": 346.77, "volume": 996074.0}, {"date": "2020-12-08", "close": 347.43, "volume": 534299.0}, {"date": "2020-12-09", "close": 338.98, "volume": 854040.0}, {"date": "2020-12-10", "close": 346.38, "volume": 606210.0}, {"date": "2020-12-11", "close": 355.0, "volume": 686920.0}, {"date": "2020-12-14", "close": 352.52, "volume": 590987.0}, {"date": "2020-12-15", "close": 353.08, "volume": 1127499.0}, {"date": "2020-12-16", "close": 369.5, "volume": 1073249.0}, {"date": "2020-12-17", "close": 387.63, "volume": 1323148.0}, {"date": "2020-12-18", "close": 387.83, "volume": 1182646.0}, {"date": "2020-12-21", "close": 393.25, "volume": 814434.0}, {"date": "2020-12-22", "close": 402.51, "volume": 725730.0}, {"date": "2020-12-23", "close": 395.78, "volume": 864731.0}, {"date": "2020-12-24", "close": 398.51, "volume": 230732.0}, {"date": "2020-12-28", "close": 387.33, "volume": 716583.0}, {"date": "2020-12-29", "close": 384.49, "volume": 471800.0}, {"date": "2020-12-30", "close": 388.03, "volume": 412765.0}, {"date": "2020-12-31", "close": 378.97, "volume": 927782.0}, {"date": "2021-01-04", "close": 382.2, "volume": 650889.0}, {"date": "2021-01-05", "close": 383.63, "volume": 710741.0}, {"date": "2021-01-06", "close": 372.78, "volume": 1019616.0}, {"date": "2021-01-07", "close": 388.82, "volume": 709235.0}, {"date": "2021-01-08", "close": 387.95, "volume": 792214.0}, {"date": "2021-01-11", "close": 383.92, "volume": 750019.0}, {"date": "2021-01-12", "close": 387.8, "volume": 516128.0}, {"date": "2021-01-13", "close": 387.71, "volume": 542832.0}, {"date": "2021-01-14", "close": 376.3, "volume": 654653.0}, {"date": "2021-01-15", "close": 372.93, "volume": 955155.0}, {"date": "2021-01-19", "close": 372.94, "volume": 1071524.0}, {"date": "2021-01-20", "close": 378.11, "volume": 818592.0}, {"date": "2021-01-21", "close": 374.64, "volume": 558522.0}, {"date": "2021-01-22", "close": 384.52, "volume": 787524.0}, {"date": "2021-01-25", "close": 383.73, "volume": 597021.0}, {"date": "2021-01-26", "close": 374.0, "volume": 799200.0}, {"date": "2021-01-27", "close": 358.25, "volume": 1008785.0}, {"date": "2021-01-28", "close": 369.69, "volume": 607017.0}, {"date": "2021-01-29", "close": 372.92, "volume": 561716.0}, {"date": "2021-02-01", "close": 387.8, "volume": 767798.0}, {"date": "2021-02-02", "close": 402.75, "volume": 880754.0}, {"date": "2021-02-03", "close": 394.89, "volume": 603739.0}, {"date": "2021-02-04", "close": 396.42, "volume": 516960.0}, {"date": "2021-02-05", "close": 407.17, "volume": 963212.0}, {"date": "2021-02-08", "close": 409.24, "volume": 650927.0}, {"date": "2021-02-09", "close": 427.28, "volume": 816775.0}, {"date": "2021-02-10", "close": 429.75, "volume": 717235.0}, {"date": "2021-02-11", "close": 432.04, "volume": 533588.0}, {"date": "2021-02-12", "close": 443.29, "volume": 557478.0}, {"date": "2021-02-16", "close": 437.02, "volume": 1462173.0}, {"date": "2021-02-17", "close": 420.38, "volume": 1611537.0}, {"date": "2021-02-18", "close": 423.62, "volume": 961541.0}, {"date": "2021-02-19", "close": 427.39, "volume": 760928.0}, {"date": "2021-02-22", "close": 398.88, "volume": 1016238.0}, {"date": "2021-02-23", "close": 390.71, "volume": 1150958.0}, {"date": "2021-02-24", "close": 388.2, "volume": 655019.0}, {"date": "2021-02-25", "close": 371.45, "volume": 1000833.0}, {"date": "2021-02-26", "close": 378.16, "volume": 876952.0}, {"date": "2021-03-01", "close": 385.99, "volume": 852917.0}, {"date": "2021-03-02", "close": 370.96, "volume": 978619.0}, {"date": "2021-03-03", "close": 337.1, "volume": 1657070.0}, {"date": "2021-03-04", "close": 329.52, "volume": 2164822.0}, {"date": "2021-03-05", "close": 321.36, "volume": 2008916.0}, {"date": "2021-03-08", "close": 315.38, "volume": 1514017.0}, {"date": "2021-03-09", "close": 336.28, "volume": 1197226.0}, {"date": "2021-03-10", "close": 334.56, "volume": 1226639.0}, {"date": "2021-03-11", "close": 348.83, "volume": 741792.0}, {"date": "2021-03-12", "close": 343.84, "volume": 694934.0}, {"date": "2021-03-15", "close": 344.26, "volume": 465008.0}, {"date": "2021-03-16", "close": 328.23, "volume": 836073.0}, {"date": "2021-03-17", "close": 326.04, "volume": 826299.0}, {"date": "2021-03-18", "close": 315.89, "volume": 1135564.0}, {"date": "2021-03-19", "close": 317.02, "volume": 996200.0}, {"date": "2021-03-22", "close": 322.59, "volume": 880827.0}, {"date": "2021-03-23", "close": 324.88, "volume": 581707.0}, {"date": "2021-03-24", "close": 308.17, "volume": 779999.0}, {"date": "2021-03-25", "close": 299.7, "volume": 1060326.0}, {"date": "2021-03-26", "close": 290.7, "volume": 1305981.0}, {"date": "2021-03-29", "close": 283.69, "volume": 933398.0}, {"date": "2021-03-30", "close": 286.75, "volume": 800057.0}, {"date": "2021-03-31", "close": 297.88, "volume": 1452464.0}, {"date": "2021-04-01", "close": 305.01, "volume": 944620.0}, {"date": "2021-04-05", "close": 297.8, "volume": 766371.0}, {"date": "2021-04-06", "close": 306.1, "volume": 1073838.0}, {"date": "2021-04-07", "close": 306.0, "volume": 800730.0}, {"date": "2021-04-08", "close": 313.97, "volume": 850593.0}, {"date": "2021-04-09", "close": 317.3, "volume": 689963.0}, {"date": "2021-04-12", "close": 318.05, "volume": 848224.0}, {"date": "2021-04-13", "close": 325.54, "volume": 723025.0}, {"date": "2021-04-14", "close": 319.37, "volume": 611754.0}, {"date": "2021-04-15", "close": 329.01, "volume": 657996.0}, {"date": "2021-04-16", "close": 325.38, "volume": 602465.0}, {"date": "2021-04-19", "close": 319.07, "volume": 762965.0}, {"date": "2021-04-20", "close": 325.22, "volume": 1379996.0}, {"date": "2021-04-21", "close": 326.51, "volume": 626339.0}, {"date": "2021-04-22", "close": 328.38, "volume": 1131665.0}, {"date": "2021-04-23", "close": 322.53, "volume": 1270927.0}, {"date": "2021-04-26", "close": 330.51, "volume": 655464.0}, {"date": "2021-04-27", "close": 328.0, "volume": 747393.0}, {"date": "2021-04-28", "close": 323.41, "volume": 678096.0}, {"date": "2021-04-29", "close": 316.5, "volume": 962499.0}, {"date": "2021-04-30", "close": 318.95, "volume": 886741.0}, {"date": "2021-05-03", "close": 314.8, "volume": 948844.0}, {"date": "2021-05-04", "close": 296.67, "volume": 1796165.0}, {"date": "2021-05-05", "close": 290.96, "volume": 1298506.0}, {"date": "2021-05-06", "close": 261.29, "volume": 2474547.0}, {"date": "2021-05-07", "close": 257.04, "volume": 1721374.0}, {"date": "2021-05-10", "close": 260.39, "volume": 1930677.0}, {"date": "2021-05-11", "close": 266.47, "volume": 1790791.0}, {"date": "2021-05-12", "close": 250.95, "volume": 1583285.0}, {"date": "2021-05-13", "close": 237.76, "volume": 2264129.0}, {"date": "2021-05-14", "close": 239.99, "volume": 1435684.0}, {"date": "2021-05-17", "close": 235.53, "volume": 1137634.0}, {"date": "2021-05-18", "close": 239.24, "volume": 1397681.0}, {"date": "2021-05-19", "close": 247.45, "volume": 1330567.0}, {"date": "2021-05-20", "close": 257.55, "volume": 1653907.0}, {"date": "2021-05-21", "close": 250.06, "volume": 1050506.0}, {"date": "2021-05-24", "close": 246.65, "volume": 1217627.0}, {"date": "2021-05-25", "close": 254.57, "volume": 1106034.0}, {"date": "2021-05-26", "close": 260.71, "volume": 1605269.0}, {"date": "2021-05-27", "close": 258.39, "volume": 1321164.0}, {"date": "2021-05-28", "close": 262.47, "volume": 1438139.0}, {"date": "2021-06-01", "close": 253.0, "volume": 1390812.0}, {"date": "2021-06-02", "close": 256.2, "volume": 721580.0}, {"date": "2021-06-03", "close": 248.52, "volume": 558096.0}, {"date": "2021-06-04", "close": 246.74, "volume": 995266.0}, {"date": "2021-06-07", "close": 253.15, "volume": 850304.0}, {"date": "2021-06-08", "close": 253.5, "volume": 1011722.0}, {"date": "2021-06-09", "close": 261.27, "volume": 1181449.0}, {"date": "2021-06-10", "close": 268.0, "volume": 1074540.0}, {"date": "2021-06-11", "close": 274.56, "volume": 1051402.0}, {"date": "2021-06-14", "close": 274.8, "volume": 992071.0}, {"date": "2021-06-15", "close": 267.13, "volume": 732825.0}, {"date": "2021-06-16", "close": 269.42, "volume": 850514.0}, {"date": "2021-06-17", "close": 285.15, "volume": 1185694.0}, {"date": "2021-06-18", "close": 288.96, "volume": 1164678.0}, {"date": "2021-06-21", "close": 287.38, "volume": 729696.0}, {"date": "2021-06-22", "close": 298.34, "volume": 894016.0}, {"date": "2021-06-23", "close": 297.31, "volume": 909302.0}, {"date": "2021-06-24", "close": 302.8, "volume": 887606.0}, {"date": "2021-06-25", "close": 302.01, "volume": 1090782.0}, {"date": "2021-06-28", "close": 306.93, "volume": 607515.0}, {"date": "2021-06-29", "close": 302.59, "volume": 654919.0}, {"date": "2021-06-30", "close": 290.58, "volume": 958323.0}, {"date": "2021-07-01", "close": 289.25, "volume": 724285.0}, {"date": "2021-07-02", "close": 289.56, "volume": 541211.0}, {"date": "2021-07-06", "close": 303.93, "volume": 885331.0}, {"date": "2021-07-07", "close": 299.82, "volume": 550882.0}, {"date": "2021-07-08", "close": 292.41, "volume": 642941.0}, {"date": "2021-07-09", "close": 294.81, "volume": 530455.0}, {"date": "2021-07-12", "close": 286.82, "volume": 945580.0}, {"date": "2021-07-13", "close": 282.75, "volume": 766149.0}, {"date": "2021-07-14", "close": 275.29, "volume": 1044547.0}, {"date": "2021-07-15", "close": 269.23, "volume": 1032368.0}, {"date": "2021-07-16", "close": 273.79, "volume": 545285.0}, {"date": "2021-07-19", "close": 257.0, "volume": 3098320.0}, {"date": "2021-07-20", "close": 266.89, "volume": 1983522.0}, {"date": "2021-07-21", "close": 267.75, "volume": 981575.0}, {"date": "2021-07-22", "close": 272.37, "volume": 650531.0}, {"date": "2021-07-23", "close": 276.55, "volume": 760775.0}, {"date": "2021-07-26", "close": 271.5, "volume": 1277310.0}, {"date": "2021-07-27", "close": 262.69, "volume": 1126918.0}, {"date": "2021-07-28", "close": 266.43, "volume": 768921.0}, {"date": "2021-07-29", "close": 264.03, "volume": 526637.0}, {"date": "2021-07-30", "close": 267.27, "volume": 617132.0}, {"date": "2021-08-02", "close": 270.37, "volume": 764593.0}, {"date": "2021-08-03", "close": 269.9, "volume": 1068410.0}, {"date": "2021-08-04", "close": 259.66, "volume": 2202379.0}, {"date": "2021-08-05", "close": 249.87, "volume": 1795188.0}, {"date": "2021-08-06", "close": 247.43, "volume": 1293959.0}, {"date": "2021-08-09", "close": 263.33, "volume": 1536731.0}, {"date": "2021-08-10", "close": 257.45, "volume": 932459.0}, {"date": "2021-08-11", "close": 251.91, "volume": 708133.0}, {"date": "2021-08-12", "close": 252.1, "volume": 1157948.0}, {"date": "2021-08-13", "close": 252.76, "volume": 503179.0}, {"date": "2021-08-16", "close": 244.69, "volume": 661001.0}, {"date": "2021-08-17", "close": 244.13, "volume": 667112.0}, {"date": "2021-08-18", "close": 249.08, "volume": 1127064.0}, {"date": "2021-08-19", "close": 250.99, "volume": 1057746.0}, {"date": "2021-08-20", "close": 250.88, "volume": 687487.0}, {"date": "2021-08-23", "close": 254.44, "volume": 1172167.0}, {"date": "2021-08-24", "close": 258.38, "volume": 751610.0}, {"date": "2021-08-25", "close": 255.72, "volume": 541897.0}, {"date": "2021-08-26", "close": 254.33, "volume": 624430.0}, {"date": "2021-08-27", "close": 257.48, "volume": 595399.0}, {"date": "2021-08-30", "close": 256.2, "volume": 1476957.0}, {"date": "2021-08-31", "close": 252.26, "volume": 1094714.0}, {"date": "2021-09-01", "close": 261.1, "volume": 1344303.0}, {"date": "2021-09-02", "close": 255.5, "volume": 897400.0}, {"date": "2021-09-03", "close": 250.81, "volume": 769441.0}, {"date": "2021-09-07", "close": 240.98, "volume": 1469639.0}, {"date": "2021-09-08", "close": 236.0, "volume": 1225786.0}, {"date": "2021-09-09", "close": 232.19, "volume": 1092674.0}, {"date": "2021-09-10", "close": 218.98, "volume": 2699094.0}, {"date": "2021-09-13", "close": 220.5, "volume": 1949629.0}, {"date": "2021-09-14", "close": 217.44, "volume": 1139641.0}, {"date": "2021-09-15", "close": 218.59, "volume": 1094911.0}, {"date": "2021-09-16", "close": 224.61, "volume": 1639306.0}, {"date": "2021-09-17", "close": 232.81, "volume": 2499466.0}, {"date": "2021-09-20", "close": 228.54, "volume": 1078000.0}, {"date": "2021-09-21", "close": 222.54, "volume": 988452.0}, {"date": "2021-09-22", "close": 221.83, "volume": 773213.0}, {"date": "2021-09-23", "close": 223.25, "volume": 1158733.0}, {"date": "2021-09-24", "close": 222.13, "volume": 1050329.0}, {"date": "2021-09-27", "close": 220.0, "volume": 1322772.0}, {"date": "2021-09-28", "close": 214.28, "volume": 1598099.0}, {"date": "2021-09-29", "close": 212.13, "volume": 985348.0}, {"date": "2021-09-30", "close": 217.5, "volume": 1090930.0}, {"date": "2021-10-01", "close": 228.69, "volume": 2476262.0}, {"date": "2021-10-04", "close": 216.16, "volume": 1019358.0}, {"date": "2021-10-05", "close": 216.45, "volume": 1007304.0}, {"date": "2021-10-06", "close": 208.34, "volume": 1922253.0}, {"date": "2021-10-07", "close": 221.2, "volume": 1786576.0}, {"date": "2021-10-08", "close": 225.94, "volume": 1543425.0}, {"date": "2021-10-11", "close": 222.78, "volume": 734156.0}, {"date": "2021-10-12", "close": 223.9, "volume": 648595.0}, {"date": "2021-10-13", "close": 236.96, "volume": 1102959.0}, {"date": "2021-10-14", "close": 237.16, "volume": 897356.0}, {"date": "2021-10-15", "close": 235.36, "volume": 885016.0}, {"date": "2021-10-18", "close": 241.68, "volume": 1094854.0}, {"date": "2021-10-19", "close": 243.61, "volume": 1245417.0}, {"date": "2021-10-20", "close": 241.46, "volume": 1088828.0}, {"date": "2021-10-21", "close": 248.14, "volume": 667550.0}, {"date": "2021-10-22", "close": 248.04, "volume": 531502.0}, {"date": "2021-10-25", "close": 244.69, "volume": 935325.0}, {"date": "2021-10-26", "close": 241.79, "volume": 483294.0}, {"date": "2021-10-27", "close": 237.08, "volume": 521469.0}, {"date": "2021-10-28", "close": 243.86, "volume": 621493.0}, {"date": "2021-10-29", "close": 243.78, "volume": 513710.0}, {"date": "2021-11-01", "close": 252.39, "volume": 508716.0}, {"date": "2021-11-02", "close": 248.13, "volume": 1005217.0}, {"date": "2021-11-03", "close": 240.73, "volume": 1142144.0}, {"date": "2021-11-04", "close": 240.67, "volume": 644100.0}, {"date": "2021-11-05", "close": 234.1, "volume": 799670.0}, {"date": "2021-11-08", "close": 230.8, "volume": 1535263.0}, {"date": "2021-11-09", "close": 233.64, "volume": 1881286.0}, {"date": "2021-11-10", "close": 281.64, "volume": 6701621.0}, {"date": "2021-11-11", "close": 269.4, "volume": 1991842.0}, {"date": "2021-11-12", "close": 276.24, "volume": 1090094.0}, {"date": "2021-11-15", "close": 265.12, "volume": 936611.0}, {"date": "2021-11-16", "close": 256.62, "volume": 1333590.0}, {"date": "2021-11-17", "close": 247.53, "volume": 1124693.0}, {"date": "2021-11-18", "close": 243.77, "volume": 1616809.0}, {"date": "2021-11-19", "close": 229.8, "volume": 1260932.0}, {"date": "2021-11-22", "close": 216.37, "volume": 1816380.0}, {"date": "2021-11-23", "close": 215.52, "volume": 1708082.0}, {"date": "2021-11-24", "close": 222.4, "volume": 995974.0}, {"date": "2021-11-26", "close": 224.54, "volume": 794288.0}, {"date": "2021-11-29", "close": 222.08, "volume": 910955.0}, {"date": "2021-11-30", "close": 215.98, "volume": 1775208.0}, {"date": "2021-12-01", "close": 199.4, "volume": 1578034.0}, {"date": "2021-12-02", "close": 198.67, "volume": 1929374.0}, {"date": "2021-12-03", "close": 193.65, "volume": 2247581.0}, {"date": "2021-12-06", "close": 199.99, "volume": 1483970.0}, {"date": "2021-12-07", "close": 208.85, "volume": 1546724.0}, {"date": "2021-12-08", "close": 214.51, "volume": 1376870.0}, {"date": "2021-12-09", "close": 186.21, "volume": 4312551.0}, {"date": "2021-12-10", "close": 185.38, "volume": 1818896.0}, {"date": "2021-12-13", "close": 188.5, "volume": 1884697.0}, {"date": "2021-12-14", "close": 185.58, "volume": 1270908.0}, {"date": "2021-12-15", "close": 181.95, "volume": 1680466.0}, {"date": "2021-12-16", "close": 177.8, "volume": 1718528.0}, {"date": "2021-12-17", "close": 185.21, "volume": 1958384.0}, {"date": "2021-12-20", "close": 189.39, "volume": 1435638.0}, {"date": "2021-12-21", "close": 194.06, "volume": 962591.0}, {"date": "2021-12-22", "close": 193.11, "volume": 886879.0}, {"date": "2021-12-23", "close": 192.46, "volume": 760789.0}, {"date": "2021-12-27", "close": 191.84, "volume": 622526.0}, {"date": "2021-12-28", "close": 192.2, "volume": 703538.0}, {"date": "2021-12-29", "close": 193.57, "volume": 610532.0}, {"date": "2021-12-30", "close": 194.53, "volume": 602759.0}, {"date": "2021-12-31", "close": 187.35, "volume": 627988.0}, {"date": "2022-01-03", "close": 192.41, "volume": 782390.0}, {"date": "2022-01-04", "close": 184.29, "volume": 1037276.0}, {"date": "2022-01-05", "close": 174.11, "volume": 879788.0}, {"date": "2022-01-06", "close": 173.09, "volume": 993950.0}, {"date": "2022-01-07", "close": 172.35, "volume": 665805.0}, {"date": "2022-01-10", "close": 174.43, "volume": 1957611.0}, {"date": "2022-01-11", "close": 189.62, "volume": 1625001.0}, {"date": "2022-01-12", "close": 188.21, "volume": 1184531.0}, {"date": "2022-01-13", "close": 180.54, "volume": 847261.0}, {"date": "2022-01-14", "close": 176.61, "volume": 1074513.0}, {"date": "2022-01-18", "close": 167.34, "volume": 1242437.0}, {"date": "2022-01-19", "close": 168.77, "volume": 965118.0}, {"date": "2022-01-20", "close": 169.15, "volume": 1013629.0}, {"date": "2022-01-21", "close": 167.33, "volume": 1276872.0}, {"date": "2022-01-24", "close": 173.54, "volume": 1190585.0}, {"date": "2022-01-25", "close": 159.47, "volume": 1038706.0}, {"date": "2022-01-26", "close": 157.49, "volume": 1035863.0}, {"date": "2022-01-27", "close": 156.46, "volume": 845409.0}, {"date": "2022-01-28", "close": 162.58, "volume": 855554.0}, {"date": "2022-01-31", "close": 176.49, "volume": 1052366.0}, {"date": "2022-02-01", "close": 175.36, "volume": 777135.0}, {"date": "2022-02-02", "close": 168.24, "volume": 659693.0}, {"date": "2022-02-03", "close": 155.74, "volume": 1456383.0}, {"date": "2022-02-04", "close": 161.49, "volume": 1588325.0}, {"date": "2022-02-07", "close": 160.32, "volume": 976010.0}, {"date": "2022-02-08", "close": 166.79, "volume": 1227640.0}, {"date": "2022-02-09", "close": 173.06, "volume": 1008643.0}, {"date": "2022-02-10", "close": 173.28, "volume": 978624.0}, {"date": "2022-02-11", "close": 167.12, "volume": 758563.0}, {"date": "2022-02-14", "close": 168.16, "volume": 647120.0}, {"date": "2022-02-15", "close": 173.12, "volume": 723932.0}, {"date": "2022-02-16", "close": 164.94, "volume": 1058554.0}, {"date": "2022-02-17", "close": 156.31, "volume": 1084307.0}, {"date": "2022-02-18", "close": 146.88, "volume": 1881252.0}, {"date": "2022-02-22", "close": 147.64, "volume": 2271916.0}, {"date": "2022-02-23", "close": 124.06, "volume": 4785977.0}, {"date": "2022-02-24", "close": 130.32, "volume": 2619673.0}, {"date": "2022-02-25", "close": 127.7, "volume": 1406644.0}, {"date": "2022-02-28", "close": 130.84, "volume": 2300509.0}, {"date": "2022-03-01", "close": 125.83, "volume": 922702.0}, {"date": "2022-03-02", "close": 125.77, "volume": 948651.0}, {"date": "2022-03-03", "close": 119.57, "volume": 1225148.0}, {"date": "2022-03-04", "close": 114.32, "volume": 1420304.0}, {"date": "2022-03-07", "close": 112.92, "volume": 1245594.0}, {"date": "2022-03-08", "close": 111.45, "volume": 984889.0}, {"date": "2022-03-09", "close": 116.04, "volume": 966057.0}, {"date": "2022-03-10", "close": 110.75, "volume": 1226124.0}, {"date": "2022-03-11", "close": 103.44, "volume": 1567581.0}, {"date": "2022-03-14", "close": 99.65, "volume": 1382484.0}, {"date": "2022-03-15", "close": 102.5, "volume": 1213346.0}, {"date": "2022-03-16", "close": 107.79, "volume": 1555115.0}, {"date": "2022-03-17", "close": 115.13, "volume": 1439282.0}, {"date": "2022-03-18", "close": 122.54, "volume": 2296600.0}, {"date": "2022-03-21", "close": 121.59, "volume": 1252552.0}, {"date": "2022-03-22", "close": 126.9, "volume": 1314857.0}, {"date": "2022-03-23", "close": 122.92, "volume": 1297242.0}, {"date": "2022-03-24", "close": 122.57, "volume": 1153815.0}, {"date": "2022-03-25", "close": 117.99, "volume": 1089982.0}, {"date": "2022-03-28", "close": 119.76, "volume": 1083953.0}, {"date": "2022-03-29", "close": 128.15, "volume": 1181690.0}, {"date": "2022-03-30", "close": 121.67, "volume": 714226.0}, {"date": "2022-03-31", "close": 117.21, "volume": 1066809.0}, {"date": "2022-04-01", "close": 121.17, "volume": 732448.0}, {"date": "2022-04-04", "close": 124.8, "volume": 928254.0}, {"date": "2022-04-05", "close": 121.48, "volume": 810372.0}, {"date": "2022-04-06", "close": 117.01, "volume": 982807.0}, {"date": "2022-04-07", "close": 115.07, "volume": 832986.0}, {"date": "2022-04-08", "close": 111.8, "volume": 969333.0}, {"date": "2022-04-11", "close": 112.24, "volume": 717536.0}, {"date": "2022-04-12", "close": 108.06, "volume": 1033131.0}, {"date": "2022-04-13", "close": 110.24, "volume": 1123813.0}, {"date": "2022-04-14", "close": 106.62, "volume": 940315.0}, {"date": "2022-04-18", "close": 102.62, "volume": 887701.0}, {"date": "2022-04-19", "close": 105.44, "volume": 781232.0}, {"date": "2022-04-20", "close": 99.34, "volume": 1242863.0}, {"date": "2022-04-21", "close": 93.12, "volume": 1890251.0}, {"date": "2022-04-22", "close": 91.45, "volume": 1023502.0}, {"date": "2022-04-25", "close": 92.43, "volume": 1704015.0}, {"date": "2022-04-26", "close": 85.17, "volume": 1384663.0}, {"date": "2022-04-27", "close": 83.82, "volume": 1156312.0}, {"date": "2022-04-28", "close": 87.44, "volume": 1322309.0}, {"date": "2022-04-29", "close": 84.85, "volume": 940852.0}, {"date": "2022-05-02", "close": 87.23, "volume": 1223406.0}, {"date": "2022-05-03", "close": 84.95, "volume": 1204330.0}, {"date": "2022-05-04", "close": 88.76, "volume": 1871502.0}, {"date": "2022-05-05", "close": 81.3, "volume": 1445914.0}, {"date": "2022-05-06", "close": 76.41, "volume": 2056095.0}, {"date": "2022-05-09", "close": 68.66, "volume": 3306147.0}, {"date": "2022-05-10", "close": 68.49, "volume": 4582733.0}, {"date": "2022-05-11", "close": 61.65, "volume": 3330120.0}, {"date": "2022-05-12", "close": 61.97, "volume": 4003072.0}, {"date": "2022-05-13", "close": 69.3, "volume": 2671065.0}, {"date": "2022-05-16", "close": 62.58, "volume": 2900937.0}, {"date": "2022-05-17", "close": 64.2, "volume": 2752646.0}, {"date": "2022-05-18", "close": 60.14, "volume": 1968653.0}, {"date": "2022-05-19", "close": 64.74, "volume": 2087808.0}, {"date": "2022-05-20", "close": 64.4, "volume": 1655603.0}, {"date": "2022-05-23", "close": 62.13, "volume": 1840503.0}, {"date": "2022-05-24", "close": 57.91, "volume": 2203437.0}, {"date": "2022-05-25", "close": 60.56, "volume": 1360099.0}, {"date": "2022-05-26", "close": 61.95, "volume": 1278546.0}, {"date": "2022-05-27", "close": 65.84, "volume": 2762776.0}, {"date": "2022-05-31", "close": 63.14, "volume": 2018007.0}, {"date": "2022-06-01", "close": 62.88, "volume": 1061132.0}, {"date": "2022-06-02", "close": 67.98, "volume": 2063636.0}, {"date": "2022-06-03", "close": 63.54, "volume": 1359806.0}, {"date": "2022-06-06", "close": 61.58, "volume": 1964973.0}, {"date": "2022-06-07", "close": 61.8, "volume": 2698762.0}, {"date": "2022-06-08", "close": 62.59, "volume": 1589604.0}, {"date": "2022-06-09", "close": 58.03, "volume": 2177111.0}, {"date": "2022-06-10", "close": 54.27, "volume": 1757286.0}, {"date": "2022-06-13", "close": 50.3, "volume": 2008702.0}, {"date": "2022-06-14", "close": 48.69, "volume": 1759633.0}, {"date": "2022-06-15", "close": 54.1, "volume": 2735084.0}, {"date": "2022-06-16", "close": 49.64, "volume": 1865711.0}, {"date": "2022-06-17", "close": 52.23, "volume": 3884506.0}, {"date": "2022-06-21", "close": 51.94, "volume": 1581018.0}, {"date": "2022-06-22", "close": 52.45, "volume": 1941190.0}, {"date": "2022-06-23", "close": 56.95, "volume": 2114474.0}, {"date": "2022-06-24", "close": 61.8, "volume": 4003494.0}, {"date": "2022-06-27", "close": 58.92, "volume": 1928238.0}, {"date": "2022-06-28", "close": 56.72, "volume": 2165476.0}, {"date": "2022-06-29", "close": 55.39, "volume": 2027967.0}, {"date": "2022-06-30", "close": 52.26, "volume": 1587673.0}, {"date": "2022-07-01", "close": 55.23, "volume": 1965715.0}, {"date": "2022-07-05", "close": 61.33, "volume": 2291362.0}, {"date": "2022-07-06", "close": 55.36, "volume": 3111355.0}, {"date": "2022-07-07", "close": 59.3, "volume": 1862871.0}, {"date": "2022-07-08", "close": 56.92, "volume": 1216856.0}, {"date": "2022-07-11", "close": 52.12, "volume": 1327827.0}, {"date": "2022-07-12", "close": 51.14, "volume": 1468929.0}, {"date": "2022-07-13", "close": 50.26, "volume": 1195966.0}, {"date": "2022-07-14", "close": 47.93, "volume": 1318880.0}, {"date": "2022-07-15", "close": 49.0, "volume": 949986.0}, {"date": "2022-07-18", "close": 49.57, "volume": 951871.0}, {"date": "2022-07-19", "close": 53.22, "volume": 1283157.0}, {"date": "2022-07-20", "close": 58.34, "volume": 1542512.0}, {"date": "2022-07-21", "close": 58.26, "volume": 1846527.0}, {"date": "2022-07-22", "close": 55.18, "volume": 1526870.0}, {"date": "2022-07-25", "close": 54.19, "volume": 1123306.0}, {"date": "2022-07-26", "close": 51.22, "volume": 1606574.0}, {"date": "2022-07-27", "close": 53.0, "volume": 1782088.0}, {"date": "2022-07-28", "close": 52.86, "volume": 1492939.0}, {"date": "2022-07-29", "close": 49.49, "volume": 3689488.0}, {"date": "2022-08-01", "close": 48.71, "volume": 1853521.0}, {"date": "2022-08-02", "close": 49.7, "volume": 4285969.0}, {"date": "2022-08-03", "close": 53.04, "volume": 4122877.0}, {"date": "2022-08-04", "close": 49.0, "volume": 3482056.0}, {"date": "2022-08-05", "close": 47.75, "volume": 3896333.0}, {"date": "2022-08-08", "close": 52.15, "volume": 5725446.0}, {"date": "2022-08-09", "close": 49.02, "volume": 2845354.0}, {"date": "2022-08-10", "close": 52.87, "volume": 2261166.0}, {"date": "2022-08-11", "close": 50.73, "volume": 2416832.0}, {"date": "2022-08-12", "close": 53.0, "volume": 3201740.0}, {"date": "2022-08-15", "close": 52.48, "volume": 1613419.0}, {"date": "2022-08-16", "close": 50.17, "volume": 3434208.0}, {"date": "2022-08-17", "close": 47.47, "volume": 2542706.0}, {"date": "2022-08-18", "close": 47.78, "volume": 2162920.0}, {"date": "2022-08-19", "close": 45.55, "volume": 2642824.0}, {"date": "2022-08-22", "close": 44.94, "volume": 2634013.0}, {"date": "2022-08-23", "close": 42.15, "volume": 4027096.0}, {"date": "2022-08-24", "close": 43.8, "volume": 2385807.0}, {"date": "2022-08-25", "close": 45.4, "volume": 1828173.0}, {"date": "2022-08-26", "close": 42.42, "volume": 2161147.0}, {"date": "2022-08-29", "close": 41.7, "volume": 1418611.0}, {"date": "2022-08-30", "close": 42.79, "volume": 1703439.0}, {"date": "2022-08-31", "close": 43.04, "volume": 2344112.0}, {"date": "2022-09-01", "close": 42.7, "volume": 1840998.0}, {"date": "2022-09-02", "close": 42.78, "volume": 1667419.0}, {"date": "2022-09-06", "close": 41.99, "volume": 1530043.0}, {"date": "2022-09-07", "close": 42.84, "volume": 1376630.0}, {"date": "2022-09-08", "close": 43.69, "volume": 1291746.0}, {"date": "2022-09-09", "close": 45.62, "volume": 1891610.0}, {"date": "2022-09-12", "close": 46.62, "volume": 1583889.0}, {"date": "2022-09-13", "close": 45.12, "volume": 2031586.0}, {"date": "2022-09-14", "close": 44.84, "volume": 1188051.0}, {"date": "2022-09-15", "close": 44.75, "volume": 1149852.0}, {"date": "2022-09-16", "close": 42.36, "volume": 3792216.0}, {"date": "2022-09-19", "close": 42.84, "volume": 1722266.0}, {"date": "2022-09-20", "close": 43.41, "volume": 2023579.0}, {"date": "2022-09-21", "close": 43.01, "volume": 1745214.0}, {"date": "2022-09-22", "close": 41.66, "volume": 2315467.0}, {"date": "2022-09-23", "close": 40.8, "volume": 2568201.0}, {"date": "2022-09-26", "close": 40.54, "volume": 1933159.0}, {"date": "2022-09-27", "close": 40.61, "volume": 1759469.0}, {"date": "2022-09-28", "close": 42.72, "volume": 2001201.0}, {"date": "2022-09-29", "close": 40.49, "volume": 1292481.0}, {"date": "2022-09-30", "close": 39.96, "volume": 1252225.0}, {"date": "2022-10-03", "close": 39.71, "volume": 2519923.0}, {"date": "2022-10-04", "close": 42.68, "volume": 1783448.0}, {"date": "2022-10-05", "close": 42.19, "volume": 1729572.0}, {"date": "2022-10-06", "close": 42.28, "volume": 1061067.0}, {"date": "2022-10-07", "close": 39.32, "volume": 2436714.0}, {"date": "2022-10-10", "close": 35.26, "volume": 2420928.0}, {"date": "2022-10-11", "close": 34.28, "volume": 1991653.0}, {"date": "2022-10-12", "close": 33.13, "volume": 1786414.0}, {"date": "2022-10-13", "close": 33.59, "volume": 1641458.0}, {"date": "2022-10-14", "close": 32.2, "volume": 1314059.0}, {"date": "2022-10-17", "close": 34.29, "volume": 2052522.0}, {"date": "2022-10-18", "close": 34.31, "volume": 3080481.0}, {"date": "2022-10-19", "close": 31.77, "volume": 1725064.0}, {"date": "2022-10-20", "close": 33.05, "volume": 2239327.0}, {"date": "2022-10-21", "close": 33.37, "volume": 1993870.0}, {"date": "2022-10-24", "close": 33.54, "volume": 1610021.0}, {"date": "2022-10-25", "close": 35.12, "volume": 1797208.0}, {"date": "2022-10-26", "close": 33.79, "volume": 1600949.0}, {"date": "2022-10-27", "close": 33.73, "volume": 1449429.0}, {"date": "2022-10-28", "close": 34.69, "volume": 1602266.0}, {"date": "2022-10-31", "close": 35.52, "volume": 2229773.0}, {"date": "2022-11-01", "close": 35.49, "volume": 2185982.0}, {"date": "2022-11-02", "close": 33.97, "volume": 2726462.0}, {"date": "2022-11-03", "close": 32.55, "volume": 1775518.0}, {"date": "2022-11-04", "close": 29.75, "volume": 2140678.0}, {"date": "2022-11-07", "close": 29.44, "volume": 2196649.0}, {"date": "2022-11-08", "close": 30.12, "volume": 2481039.0}, {"date": "2022-11-09", "close": 28.36, "volume": 2945349.0}, {"date": "2022-11-10", "close": 36.9, "volume": 7549321.0}, {"date": "2022-11-11", "close": 40.12, "volume": 4139544.0}, {"date": "2022-11-14", "close": 38.63, "volume": 2474893.0}, {"date": "2022-11-15", "close": 41.67, "volume": 2518087.0}, {"date": "2022-11-16", "close": 38.32, "volume": 3130313.0}, {"date": "2022-11-17", "close": 36.98, "volume": 2330039.0}, {"date": "2022-11-18", "close": 36.21, "volume": 1608992.0}, {"date": "2022-11-21", "close": 35.79, "volume": 1914406.0}, {"date": "2022-11-22", "close": 34.72, "volume": 2318202.0}, {"date": "2022-11-23", "close": 36.08, "volume": 1368611.0}, {"date": "2022-11-25", "close": 35.6, "volume": 875808.0}, {"date": "2022-11-28", "close": 34.82, "volume": 1424209.0}, {"date": "2022-11-29", "close": 35.09, "volume": 1680407.0}, {"date": "2022-11-30", "close": 37.06, "volume": 5396754.0}, {"date": "2022-12-01", "close": 38.87, "volume": 1865603.0}, {"date": "2022-12-02", "close": 38.28, "volume": 2287151.0}, {"date": "2022-12-05", "close": 36.31, "volume": 3370478.0}, {"date": "2022-12-06", "close": 35.63, "volume": 2222383.0}, {"date": "2022-12-07", "close": 35.34, "volume": 1901374.0}, {"date": "2022-12-08", "close": 36.35, "volume": 1363994.0}, {"date": "2022-12-09", "close": 36.57, "volume": 1442467.0}, {"date": "2022-12-12", "close": 37.8, "volume": 1979536.0}, {"date": "2022-12-13", "close": 38.95, "volume": 2709147.0}, {"date": "2022-12-14", "close": 41.84, "volume": 3569971.0}, {"date": "2022-12-15", "close": 40.18, "volume": 2367320.0}, {"date": "2022-12-16", "close": 39.4, "volume": 2541557.0}, {"date": "2022-12-19", "close": 36.51, "volume": 1375941.0}, {"date": "2022-12-20", "close": 35.7, "volume": 1705893.0}, {"date": "2022-12-21", "close": 35.37, "volume": 1802156.0}, {"date": "2022-12-22", "close": 33.96, "volume": 1744857.0}, {"date": "2022-12-23", "close": 33.66, "volume": 1301190.0}, {"date": "2022-12-27", "close": 33.35, "volume": 1503022.0}, {"date": "2022-12-28", "close": 33.22, "volume": 1133253.0}, {"date": "2022-12-29", "close": 35.36, "volume": 1335636.0}, {"date": "2022-12-30", "close": 35.4, "volume": 1075043.0}, {"date": "2023-01-03", "close": 34.58, "volume": 1274644.0}, {"date": "2023-01-04", "close": 35.41, "volume": 1082008.0}, {"date": "2023-01-05", "close": 33.37, "volume": 1174222.0}, {"date": "2023-01-06", "close": 34.02, "volume": 1647054.0}, {"date": "2023-01-09", "close": 34.99, "volume": 1106639.0}, {"date": "2023-01-10", "close": 35.16, "volume": 827166.0}, {"date": "2023-01-11", "close": 36.35, "volume": 1096956.0}, {"date": "2023-01-12", "close": 36.55, "volume": 1066909.0}, {"date": "2023-01-13", "close": 36.26, "volume": 772755.0}, {"date": "2023-01-17", "close": 36.5, "volume": 932806.0}, {"date": "2023-01-18", "close": 36.34, "volume": 1083518.0}, {"date": "2023-01-19", "close": 34.61, "volume": 1404807.0}, {"date": "2023-01-20", "close": 36.39, "volume": 1628014.0}, {"date": "2023-01-23", "close": 38.11, "volume": 1569764.0}, {"date": "2023-01-24", "close": 37.97, "volume": 1321295.0}, {"date": "2023-01-25", "close": 37.52, "volume": 1420945.0}, {"date": "2023-01-26", "close": 38.42, "volume": 987667.0}, {"date": "2023-01-27", "close": 39.94, "volume": 1042883.0}, {"date": "2023-01-30", "close": 37.6, "volume": 1068406.0}, {"date": "2023-01-31", "close": 39.03, "volume": 1031305.0}, {"date": "2023-02-01", "close": 42.28, "volume": 1662983.0}, {"date": "2023-02-02", "close": 46.07, "volume": 3485617.0}, {"date": "2023-02-03", "close": 44.72, "volume": 1517033.0}, {"date": "2023-02-06", "close": 42.74, "volume": 1569418.0}, {"date": "2023-02-07", "close": 45.28, "volume": 1328267.0}, {"date": "2023-02-08", "close": 44.21, "volume": 1039020.0}, {"date": "2023-02-09", "close": 43.2, "volume": 1068505.0}, {"date": "2023-02-10", "close": 41.3, "volume": 1667766.0}, {"date": "2023-02-13", "close": 43.36, "volume": 1267378.0}, {"date": "2023-02-14", "close": 44.95, "volume": 1607971.0}, {"date": "2023-02-15", "close": 48.41, "volume": 3574625.0}, {"date": "2023-02-16", "close": 37.07, "volume": 13393560.0}, {"date": "2023-02-17", "close": 36.97, "volume": 3805997.0}, {"date": "2023-02-21", "close": 35.49, "volume": 2828614.0}, {"date": "2023-02-22", "close": 36.14, "volume": 1996813.0}, {"date": "2023-02-23", "close": 35.36, "volume": 1644300.0}, {"date": "2023-02-24", "close": 34.74, "volume": 2074365.0}, {"date": "2023-02-27", "close": 33.95, "volume": 1921430.0}, {"date": "2023-02-28", "close": 33.04, "volume": 2856468.0}, {"date": "2023-03-01", "close": 33.04, "volume": 2578789.0}, {"date": "2023-03-02", "close": 33.84, "volume": 2841176.0}, {"date": "2023-03-03", "close": 36.79, "volume": 3240222.0}, {"date": "2023-03-06", "close": 35.89, "volume": 2180096.0}, {"date": "2023-03-07", "close": 35.43, "volume": 1679752.0}, {"date": "2023-03-08", "close": 34.8, "volume": 1529664.0}, {"date": "2023-03-09", "close": 33.86, "volume": 2127731.0}, {"date": "2023-03-10", "close": 32.84, "volume": 2211154.0}, {"date": "2023-03-13", "close": 31.46, "volume": 3414963.0}, {"date": "2023-03-14", "close": 31.59, "volume": 2080521.0}, {"date": "2023-03-15", "close": 32.38, "volume": 1694209.0}, {"date": "2023-03-16", "close": 31.97, "volume": 1496001.0}, {"date": "2023-03-17", "close": 30.07, "volume": 3398083.0}, {"date": "2023-03-20", "close": 28.23, "volume": 3518355.0}, {"date": "2023-03-21", "close": 29.49, "volume": 3839927.0}, {"date": "2023-03-22", "close": 27.68, "volume": 2847289.0}, {"date": "2023-03-23", "close": 27.24, "volume": 3020862.0}, {"date": "2023-03-24", "close": 26.86, "volume": 2960714.0}, {"date": "2023-03-27", "close": 27.44, "volume": 1445296.0}, {"date": "2023-03-28", "close": 28.54, "volume": 2524593.0}, {"date": "2023-03-29", "close": 29.33, "volume": 2054817.0}, {"date": "2023-03-30", "close": 29.56, "volume": 1257736.0}, {"date": "2023-03-31", "close": 30.67, "volume": 1692962.0}, {"date": "2023-04-03", "close": 30.44, "volume": 1534239.0}, {"date": "2023-04-04", "close": 30.18, "volume": 1589740.0}, {"date": "2023-04-05", "close": 29.09, "volume": 1325932.0}, {"date": "2023-04-06", "close": 29.71, "volume": 1111560.0}, {"date": "2023-04-10", "close": 29.36, "volume": 1259848.0}, {"date": "2023-04-11", "close": 28.98, "volume": 1840566.0}, {"date": "2023-04-12", "close": 28.59, "volume": 1271214.0}, {"date": "2023-04-13", "close": 29.15, "volume": 1015953.0}, {"date": "2023-04-14", "close": 28.95, "volume": 1022193.0}, {"date": "2023-04-17", "close": 29.04, "volume": 1069946.0}, {"date": "2023-04-18", "close": 29.15, "volume": 1366447.0}, {"date": "2023-04-19", "close": 29.17, "volume": 1247433.0}, {"date": "2023-04-20", "close": 28.57, "volume": 2024802.0}, {"date": "2023-04-21", "close": 28.79, "volume": 1181717.0}, {"date": "2023-04-24", "close": 28.49, "volume": 2158621.0}, {"date": "2023-04-25", "close": 27.12, "volume": 2167512.0}, {"date": "2023-04-26", "close": 28.03, "volume": 1709900.0}, {"date": "2023-04-27", "close": 27.72, "volume": 1326205.0}, {"date": "2023-04-28", "close": 27.56, "volume": 1126142.0}, {"date": "2023-05-01", "close": 27.96, "volume": 1126950.0}, {"date": "2023-05-02", "close": 26.65, "volume": 1588321.0}, {"date": "2023-05-03", "close": 25.91, "volume": 1981421.0}, {"date": "2023-05-04", "close": 25.35, "volume": 3154586.0}, {"date": "2023-05-05", "close": 26.04, "volume": 3433553.0}, {"date": "2023-05-08", "close": 26.69, "volume": 1967992.0}, {"date": "2023-05-09", "close": 26.5, "volume": 3020532.0}, {"date": "2023-05-10", "close": 30.3, "volume": 8438428.0}, {"date": "2023-05-11", "close": 28.74, "volume": 3608979.0}, {"date": "2023-05-12", "close": 27.4, "volume": 2699817.0}, {"date": "2023-05-15", "close": 28.4, "volume": 2359654.0}, {"date": "2023-05-16", "close": 26.89, "volume": 3638079.0}, {"date": "2023-05-17", "close": 29.23, "volume": 2901621.0}, {"date": "2023-05-18", "close": 31.03, "volume": 2167094.0}, {"date": "2023-05-19", "close": 31.02, "volume": 1796205.0}, {"date": "2023-05-22", "close": 32.02, "volume": 1888641.0}, {"date": "2023-05-23", "close": 31.35, "volume": 2299100.0}, {"date": "2023-05-24", "close": 30.53, "volume": 1474423.0}, {"date": "2023-05-25", "close": 29.5, "volume": 2230159.0}, {"date": "2023-05-26", "close": 34.78, "volume": 5753190.0}, {"date": "2023-05-30", "close": 34.63, "volume": 3136972.0}, {"date": "2023-05-31", "close": 34.7, "volume": 2911001.0}, {"date": "2023-06-01", "close": 35.51, "volume": 2138505.0}, {"date": "2023-06-02", "close": 35.2, "volume": 1329620.0}, {"date": "2023-06-05", "close": 34.38, "volume": 1831511.0}, {"date": "2023-06-06", "close": 34.58, "volume": 1628337.0}, {"date": "2023-06-07", "close": 34.01, "volume": 1567367.0}, {"date": "2023-06-08", "close": 33.46, "volume": 1321665.0}, {"date": "2023-06-09", "close": 32.95, "volume": 1562164.0}, {"date": "2023-06-12", "close": 34.76, "volume": 1268799.0}, {"date": "2023-06-13", "close": 34.84, "volume": 746480.0}, {"date": "2023-06-14", "close": 34.22, "volume": 1042509.0}, {"date": "2023-06-15", "close": 35.93, "volume": 1490664.0}, {"date": "2023-06-16", "close": 34.98, "volume": 1286297.0}, {"date": "2023-06-20", "close": 33.95, "volume": 875600.0}, {"date": "2023-06-21", "close": 32.86, "volume": 1026243.0}, {"date": "2023-06-22", "close": 32.75, "volume": 717506.0}, {"date": "2023-06-23", "close": 32.07, "volume": 1396691.0}, {"date": "2023-06-26", "close": 32.4, "volume": 680091.0}, {"date": "2023-06-27", "close": 33.08, "volume": 808422.0}, {"date": "2023-06-28", "close": 33.48, "volume": 693801.0}, {"date": "2023-06-29", "close": 32.76, "volume": 602537.0}, {"date": "2023-06-30", "close": 32.73, "volume": 538436.0}, {"date": "2023-07-03", "close": 33.66, "volume": 566448.0}, {"date": "2023-07-05", "close": 32.87, "volume": 695163.0}, {"date": "2023-07-06", "close": 32.33, "volume": 823489.0}, {"date": "2023-07-07", "close": 33.05, "volume": 1156975.0}, {"date": "2023-07-10", "close": 34.09, "volume": 894884.0}, {"date": "2023-07-11", "close": 35.12, "volume": 1427692.0}, {"date": "2023-07-12", "close": 38.52, "volume": 2757953.0}, {"date": "2023-07-13", "close": 39.05, "volume": 1451708.0}, {"date": "2023-07-14", "close": 38.28, "volume": 1008276.0}, {"date": "2023-07-17", "close": 38.46, "volume": 871727.0}, {"date": "2023-07-18", "close": 39.79, "volume": 1548969.0}, {"date": "2023-07-19", "close": 42.9, "volume": 2912970.0}, {"date": "2023-07-20", "close": 40.09, "volume": 1152343.0}, {"date": "2023-07-21", "close": 41.57, "volume": 1749824.0}, {"date": "2023-07-24", "close": 39.89, "volume": 1296273.0}, {"date": "2023-07-25", "close": 39.28, "volume": 974112.0}, {"date": "2023-07-26", "close": 39.57, "volume": 740153.0}, {"date": "2023-07-27", "close": 39.13, "volume": 1428859.0}, {"date": "2023-07-28", "close": 40.2, "volume": 978168.0}, {"date": "2023-07-31", "close": 41.36, "volume": 839223.0}, {"date": "2023-08-01", "close": 41.54, "volume": 786535.0}, {"date": "2023-08-02", "close": 39.74, "volume": 1195040.0}, {"date": "2023-08-03", "close": 39.07, "volume": 1051145.0}, {"date": "2023-08-04", "close": 38.64, "volume": 1526909.0}, {"date": "2023-08-07", "close": 38.98, "volume": 2137450.0}, {"date": "2023-08-08", "close": 31.8, "volume": 7894608.0}, {"date": "2023-08-09", "close": 29.71, "volume": 2928030.0}, {"date": "2023-08-10", "close": 31.04, "volume": 2066998.0}, {"date": "2023-08-11", "close": 30.5, "volume": 1007144.0}, {"date": "2023-08-14", "close": 30.58, "volume": 833460.0}, {"date": "2023-08-15", "close": 29.94, "volume": 950551.0}, {"date": "2023-08-16", "close": 28.59, "volume": 2400491.0}, {"date": "2023-08-17", "close": 28.76, "volume": 1514825.0}, {"date": "2023-08-18", "close": 29.22, "volume": 1684532.0}, {"date": "2023-08-21", "close": 28.52, "volume": 1533287.0}, {"date": "2023-08-22", "close": 28.01, "volume": 1425267.0}, {"date": "2023-08-23", "close": 28.63, "volume": 842068.0}, {"date": "2023-08-24", "close": 28.6, "volume": 863964.0}, {"date": "2023-08-25", "close": 29.02, "volume": 856593.0}, {"date": "2023-08-28", "close": 29.42, "volume": 1075752.0}, {"date": "2023-08-29", "close": 30.15, "volume": 1344654.0}, {"date": "2023-08-30", "close": 29.62, "volume": 1651410.0}, {"date": "2023-08-31", "close": 30.93, "volume": 2554452.0}, {"date": "2023-09-01", "close": 31.93, "volume": 2053710.0}, {"date": "2023-09-05", "close": 31.57, "volume": 1300274.0}, {"date": "2023-09-06", "close": 32.84, "volume": 1281910.0}, {"date": "2023-09-07", "close": 31.84, "volume": 976626.0}, {"date": "2023-09-08", "close": 31.52, "volume": 1136516.0}, {"date": "2023-09-11", "close": 31.23, "volume": 1001233.0}, {"date": "2023-09-12", "close": 30.75, "volume": 1007792.0}, {"date": "2023-09-13", "close": 30.22, "volume": 930827.0}, {"date": "2023-09-14", "close": 30.23, "volume": 809687.0}, {"date": "2023-09-15", "close": 29.92, "volume": 1810979.0}, {"date": "2023-09-18", "close": 29.32, "volume": 651699.0}, {"date": "2023-09-19", "close": 29.39, "volume": 583549.0}, {"date": "2023-09-20", "close": 28.95, "volume": 1131957.0}, {"date": "2023-09-21", "close": 28.24, "volume": 1288029.0}, {"date": "2023-09-22", "close": 29.07, "volume": 1205487.0}, {"date": "2023-09-25", "close": 29.54, "volume": 824446.0}, {"date": "2023-09-26", "close": 28.84, "volume": 858535.0}, {"date": "2023-09-27", "close": 28.66, "volume": 857297.0}, {"date": "2023-09-28", "close": 29.02, "volume": 611765.0}, {"date": "2023-09-29", "close": 29.63, "volume": 727945.0}, {"date": "2023-10-02", "close": 30.1, "volume": 742932.0}, {"date": "2023-10-03", "close": 28.69, "volume": 930428.0}, {"date": "2023-10-04", "close": 29.73, "volume": 1084507.0}, {"date": "2023-10-05", "close": 28.53, "volume": 659525.0}, {"date": "2023-10-06", "close": 30.03, "volume": 933757.0}, {"date": "2023-10-09", "close": 30.03, "volume": 541676.0}, {"date": "2023-10-10", "close": 30.29, "volume": 748460.0}, {"date": "2023-10-11", "close": 30.3, "volume": 560913.0}, {"date": "2023-10-12", "close": 29.42, "volume": 619675.0}, {"date": "2023-10-13", "close": 28.84, "volume": 533550.0}, {"date": "2023-10-16", "close": 29.98, "volume": 713689.0}, {"date": "2023-10-17", "close": 30.46, "volume": 982401.0}, {"date": "2023-10-18", "close": 29.26, "volume": 540927.0}, {"date": "2023-10-19", "close": 28.79, "volume": 982821.0}, {"date": "2023-10-20", "close": 27.64, "volume": 1071358.0}, {"date": "2023-10-23", "close": 25.6, "volume": 2032938.0}, {"date": "2023-10-24", "close": 26.99, "volume": 1682721.0}, {"date": "2023-10-25", "close": 26.13, "volume": 775463.0}, {"date": "2023-10-26", "close": 25.6, "volume": 810821.0}, {"date": "2023-10-27", "close": 25.3, "volume": 782794.0}, {"date": "2023-10-30", "close": 25.72, "volume": 674794.0}, {"date": "2023-10-31", "close": 26.58, "volume": 721382.0}, {"date": "2023-11-01", "close": 25.38, "volume": 1060400.0}, {"date": "2023-11-02", "close": 27.25, "volume": 1474397.0}, {"date": "2023-11-03", "close": 28.32, "volume": 1650478.0}, {"date": "2023-11-06", "close": 28.25, "volume": 1965741.0}, {"date": "2023-11-07", "close": 29.01, "volume": 2972559.0}, {"date": "2023-11-08", "close": 27.62, "volume": 1513398.0}, {"date": "2023-11-09", "close": 26.67, "volume": 1357483.0}, {"date": "2023-11-10", "close": 27.55, "volume": 977119.0}, {"date": "2023-11-13", "close": 26.33, "volume": 1163309.0}, {"date": "2023-11-14", "close": 27.84, "volume": 3188154.0}, {"date": "2023-11-15", "close": 30.41, "volume": 2715949.0}, {"date": "2023-11-16", "close": 29.06, "volume": 1965240.0}, {"date": "2023-11-17", "close": 29.26, "volume": 1052242.0}, {"date": "2023-11-20", "close": 30.31, "volume": 1098106.0}, {"date": "2023-11-21", "close": 28.82, "volume": 1870701.0}, {"date": "2023-11-22", "close": 29.05, "volume": 1086117.0}, {"date": "2023-11-24", "close": 29.31, "volume": 385433.0}, {"date": "2023-11-27", "close": 27.78, "volume": 1810767.0}, {"date": "2023-11-28", "close": 29.05, "volume": 1186009.0}, {"date": "2023-11-29", "close": 29.16, "volume": 1439189.0}, {"date": "2023-11-30", "close": 28.46, "volume": 1759784.0}, {"date": "2023-12-01", "close": 30.75, "volume": 1624370.0}, {"date": "2023-12-04", "close": 32.05, "volume": 2513249.0}, {"date": "2023-12-05", "close": 31.0, "volume": 1401361.0}, {"date": "2023-12-06", "close": 31.49, "volume": 1221612.0}, {"date": "2023-12-07", "close": 32.74, "volume": 3990180.0}, {"date": "2023-12-08", "close": 34.11, "volume": 2048829.0}, {"date": "2023-12-11", "close": 31.79, "volume": 2424410.0}, {"date": "2023-12-12", "close": 31.54, "volume": 1508685.0}, {"date": "2023-12-13", "close": 32.36, "volume": 2169768.0}, {"date": "2023-12-14", "close": 33.81, "volume": 2064475.0}, {"date": "2023-12-15", "close": 33.62, "volume": 2053184.0}, {"date": "2023-12-18", "close": 33.97, "volume": 1287604.0}, {"date": "2023-12-19", "close": 34.47, "volume": 962084.0}, {"date": "2023-12-20", "close": 32.96, "volume": 1197224.0}, {"date": "2023-12-21", "close": 34.01, "volume": 953070.0}, {"date": "2023-12-22", "close": 34.19, "volume": 593790.0}, {"date": "2023-12-26", "close": 34.62, "volume": 887267.0}, {"date": "2023-12-27", "close": 34.97, "volume": 774008.0}, {"date": "2023-12-28", "close": 34.69, "volume": 686603.0}, {"date": "2023-12-29", "close": 33.95, "volume": 774129.0}, {"date": "2024-01-02", "close": 32.56, "volume": 960734.0}, {"date": "2024-01-03", "close": 31.0, "volume": 1854850.0}, {"date": "2024-01-04", "close": 31.06, "volume": 2000389.0}, {"date": "2024-01-05", "close": 31.04, "volume": 1018368.0}, {"date": "2024-01-08", "close": 32.36, "volume": 1192095.0}, {"date": "2024-01-09", "close": 32.67, "volume": 1347898.0}, {"date": "2024-01-10", "close": 33.28, "volume": 1089754.0}, {"date": "2024-01-11", "close": 33.11, "volume": 1061571.0}, {"date": "2024-01-12", "close": 33.06, "volume": 678532.0}, {"date": "2024-01-16", "close": 33.06, "volume": 1983932.0}, {"date": "2024-01-17", "close": 33.27, "volume": 1375248.0}, {"date": "2024-01-18", "close": 33.5, "volume": 919178.0}, {"date": "2024-01-19", "close": 34.44, "volume": 951567.0}, {"date": "2024-01-22", "close": 35.34, "volume": 1129027.0}, {"date": "2024-01-23", "close": 36.15, "volume": 873001.0}, {"date": "2024-01-24", "close": 35.69, "volume": 973444.0}, {"date": "2024-01-25", "close": 35.09, "volume": 955280.0}, {"date": "2024-01-26", "close": 34.94, "volume": 572363.0}, {"date": "2024-01-29", "close": 36.19, "volume": 706161.0}, {"date": "2024-01-30", "close": 35.53, "volume": 828835.0}, {"date": "2024-01-31", "close": 33.89, "volume": 889739.0}, {"date": "2024-02-01", "close": 33.78, "volume": 1126888.0}, {"date": "2024-02-02", "close": 33.66, "volume": 983612.0}, {"date": "2024-02-05", "close": 33.14, "volume": 902951.0}, {"date": "2024-02-06", "close": 33.37, "volume": 813494.0}, {"date": "2024-02-07", "close": 32.92, "volume": 611772.0}, {"date": "2024-02-08", "close": 33.36, "volume": 905239.0}, {"date": "2024-02-09", "close": 33.71, "volume": 1209133.0}, {"date": "2024-02-12", "close": 32.66, "volume": 1200523.0}, {"date": "2024-02-13", "close": 31.27, "volume": 1399415.0}, {"date": "2024-02-14", "close": 32.47, "volume": 818210.0}, {"date": "2024-02-15", "close": 32.93, "volume": 1346728.0}, {"date": "2024-02-16", "close": 30.64, "volume": 2408162.0}, {"date": "2024-02-20", "close": 30.86, "volume": 2521366.0}, {"date": "2024-02-21", "close": 31.63, "volume": 4587342.0}, {"date": "2024-02-22", "close": 30.22, "volume": 2989662.0}, {"date": "2024-02-23", "close": 31.14, "volume": 1294099.0}, {"date": "2024-02-26", "close": 31.07, "volume": 1107067.0}, {"date": "2024-02-27", "close": 32.4, "volume": 1587649.0}, {"date": "2024-02-28", "close": 33.01, "volume": 1672046.0}, {"date": "2024-02-29", "close": 33.42, "volume": 1363762.0}, {"date": "2024-03-01", "close": 33.87, "volume": 922012.0}, {"date": "2024-03-04", "close": 33.31, "volume": 934109.0}, {"date": "2024-03-05", "close": 31.53, "volume": 1051058.0}, {"date": "2024-03-06", "close": 32.29, "volume": 1013171.0}, {"date": "2024-03-07", "close": 35.05, "volume": 1741602.0}, {"date": "2024-03-08", "close": 36.01, "volume": 1098242.0}, {"date": "2024-03-11", "close": 35.9, "volume": 1074979.0}, {"date": "2024-03-12", "close": 36.34, "volume": 978946.0}, {"date": "2024-03-13", "close": 36.33, "volume": 1233210.0}, {"date": "2024-03-14", "close": 35.4, "volume": 911492.0}, {"date": "2024-03-15", "close": 34.97, "volume": 3139142.0}, {"date": "2024-03-18", "close": 35.49, "volume": 1068708.0}, {"date": "2024-03-19", "close": 35.44, "volume": 742287.0}, {"date": "2024-03-20", "close": 36.14, "volume": 891473.0}, {"date": "2024-03-21", "close": 36.08, "volume": 1084390.0}, {"date": "2024-03-22", "close": 35.46, "volume": 801172.0}, {"date": "2024-03-25", "close": 35.08, "volume": 759508.0}, {"date": "2024-03-26", "close": 34.09, "volume": 999121.0}, {"date": "2024-03-27", "close": 34.88, "volume": 1004733.0}, {"date": "2024-03-28", "close": 34.74, "volume": 817095.0}, {"date": "2024-04-01", "close": 33.74, "volume": 1240048.0}, {"date": "2024-04-02", "close": 33.14, "volume": 1573133.0}, {"date": "2024-04-03", "close": 33.25, "volume": 1009941.0}, {"date": "2024-04-04", "close": 32.75, "volume": 722830.0}, {"date": "2024-04-05", "close": 32.41, "volume": 708591.0}, {"date": "2024-04-08", "close": 32.97, "volume": 550744.0}, {"date": "2024-04-09", "close": 33.79, "volume": 815175.0}, {"date": "2024-04-10", "close": 32.37, "volume": 827296.0}, {"date": "2024-04-11", "close": 32.39, "volume": 611599.0}, {"date": "2024-04-12", "close": 31.41, "volume": 941648.0}, {"date": "2024-04-15", "close": 30.71, "volume": 808124.0}, {"date": "2024-04-16", "close": 30.38, "volume": 747972.0}, {"date": "2024-04-17", "close": 29.73, "volume": 777214.0}, {"date": "2024-04-18", "close": 29.25, "volume": 1053043.0}, {"date": "2024-04-19", "close": 29.36, "volume": 736790.0}, {"date": "2024-04-22", "close": 29.51, "volume": 656989.0}, {"date": "2024-04-23", "close": 30.53, "volume": 673362.0}, {"date": "2024-04-24", "close": 30.29, "volume": 691727.0}, {"date": "2024-04-25", "close": 30.01, "volume": 539714.0}, {"date": "2024-04-26", "close": 30.64, "volume": 481722.0}, {"date": "2024-04-29", "close": 31.15, "volume": 611068.0}, {"date": "2024-04-30", "close": 29.62, "volume": 1306347.0}, {"date": "2024-05-01", "close": 30.08, "volume": 950465.0}, {"date": "2024-05-02", "close": 30.46, "volume": 501069.0}, {"date": "2024-05-03", "close": 30.49, "volume": 693644.0}, {"date": "2024-05-06", "close": 30.31, "volume": 754277.0}, {"date": "2024-05-07", "close": 29.99, "volume": 985659.0}, {"date": "2024-05-08", "close": 34.38, "volume": 3263894.0}, {"date": "2024-05-09", "close": 35.46, "volume": 1332033.0}, {"date": "2024-05-10", "close": 35.41, "volume": 961635.0}, {"date": "2024-05-13", "close": 36.63, "volume": 1114394.0}, {"date": "2024-05-14", "close": 37.68, "volume": 1322702.0}, {"date": "2024-05-15", "close": 37.96, "volume": 1060258.0}, {"date": "2024-05-16", "close": 36.58, "volume": 1518890.0}, {"date": "2024-05-17", "close": 36.92, "volume": 728709.0}, {"date": "2024-05-20", "close": 37.23, "volume": 724977.0}, {"date": "2024-05-21", "close": 36.35, "volume": 1808518.0}, {"date": "2024-05-22", "close": 35.4, "volume": 921822.0}, {"date": "2024-05-23", "close": 34.54, "volume": 963799.0}, {"date": "2024-05-24", "close": 34.54, "volume": 752279.0}, {"date": "2024-05-28", "close": 34.78, "volume": 697324.0}, {"date": "2024-05-29", "close": 34.53, "volume": 688276.0}, {"date": "2024-05-30", "close": 34.29, "volume": 1080932.0}, {"date": "2024-05-31", "close": 34.2, "volume": 1294639.0}, {"date": "2024-06-03", "close": 34.31, "volume": 676230.0}, {"date": "2024-06-04", "close": 33.97, "volume": 648458.0}, {"date": "2024-06-05", "close": 34.91, "volume": 1020474.0}, {"date": "2024-06-06", "close": 34.86, "volume": 784812.0}, {"date": "2024-06-07", "close": 34.29, "volume": 593677.0}, {"date": "2024-06-10", "close": 34.25, "volume": 537586.0}, {"date": "2024-06-11", "close": 33.72, "volume": 823804.0}, {"date": "2024-06-12", "close": 31.26, "volume": 1720342.0}, {"date": "2024-06-13", "close": 29.02, "volume": 2244539.0}, {"date": "2024-06-14", "close": 28.65, "volume": 1993085.0}, {"date": "2024-06-17", "close": 28.27, "volume": 1254635.0}, {"date": "2024-06-18", "close": 27.16, "volume": 1307747.0}, {"date": "2024-06-20", "close": 27.68, "volume": 1699771.0}, {"date": "2024-06-21", "close": 27.97, "volume": 2979312.0}, {"date": "2024-06-24", "close": 28.04, "volume": 1145391.0}, {"date": "2024-06-25", "close": 27.22, "volume": 1058959.0}, {"date": "2024-06-26", "close": 26.99, "volume": 1120036.0}, {"date": "2024-06-27", "close": 27.79, "volume": 1898303.0}, {"date": "2024-06-28", "close": 28.2, "volume": 2888934.0}, {"date": "2024-07-01", "close": 29.44, "volume": 2210058.0}, {"date": "2024-07-02", "close": 28.52, "volume": 1224560.0}, {"date": "2024-07-03", "close": 28.57, "volume": 832472.0}, {"date": "2024-07-05", "close": 27.91, "volume": 1258321.0}, {"date": "2024-07-08", "close": 28.25, "volume": 1148534.0}, {"date": "2024-07-09", "close": 27.81, "volume": 1323359.0}, {"date": "2024-07-10", "close": 27.86, "volume": 1011320.0}, {"date": "2024-07-11", "close": 28.96, "volume": 1042816.0}, {"date": "2024-07-12", "close": 30.76, "volume": 1871090.0}, {"date": "2024-07-15", "close": 31.35, "volume": 1322500.0}, {"date": "2024-07-16", "close": 32.45, "volume": 1333147.0}, {"date": "2024-07-17", "close": 32.72, "volume": 1705884.0}, {"date": "2024-07-18", "close": 32.28, "volume": 1115149.0}, {"date": "2024-07-19", "close": 32.79, "volume": 648870.0}, {"date": "2024-07-22", "close": 32.42, "volume": 819370.0}, {"date": "2024-07-23", "close": 32.51, "volume": 684707.0}, {"date": "2024-07-24", "close": 31.81, "volume": 687922.0}, {"date": "2024-07-25", "close": 34.29, "volume": 1306705.0}, {"date": "2024-07-26", "close": 34.91, "volume": 1312936.0}, {"date": "2024-07-29", "close": 34.67, "volume": 808239.0}, {"date": "2024-07-30", "close": 34.53, "volume": 732051.0}, {"date": "2024-07-31", "close": 35.05, "volume": 1101934.0}, {"date": "2024-08-01", "close": 33.45, "volume": 1397298.0}, {"date": "2024-08-02", "close": 35.26, "volume": 3145964.0}, {"date": "2024-08-05", "close": 34.87, "volume": 1280760.0}, {"date": "2024-08-06", "close": 33.79, "volume": 1201873.0}, {"date": "2024-08-07", "close": 33.02, "volume": 1106826.0}, {"date": "2024-08-08", "close": 33.76, "volume": 861191.0}, {"date": "2024-08-09", "close": 32.07, "volume": 1129609.0}, {"date": "2024-08-12", "close": 31.69, "volume": 1425212.0}, {"date": "2024-08-13", "close": 32.61, "volume": 1260389.0}, {"date": "2024-08-14", "close": 33.12, "volume": 939984.0}, {"date": "2024-08-15", "close": 33.96, "volume": 850302.0}, {"date": "2024-08-16", "close": 33.77, "volume": 1171229.0}, {"date": "2024-08-19", "close": 34.15, "volume": 884523.0}, {"date": "2024-08-20", "close": 33.49, "volume": 663860.0}, {"date": "2024-08-21", "close": 32.96, "volume": 1891042.0}, {"date": "2024-08-22", "close": 32.83, "volume": 1650757.0}, {"date": "2024-08-23", "close": 33.81, "volume": 1131385.0}, {"date": "2024-08-26", "close": 33.65, "volume": 780228.0}, {"date": "2024-08-27", "close": 33.93, "volume": 835547.0}, {"date": "2024-08-28", "close": 33.43, "volume": 811611.0}, {"date": "2024-08-29", "close": 33.85, "volume": 1086113.0}, {"date": "2024-08-30", "close": 33.33, "volume": 1145113.0}, {"date": "2024-09-03", "close": 32.85, "volume": 856030.0}, {"date": "2024-09-04", "close": 29.15, "volume": 3036233.0}, {"date": "2024-09-05", "close": 29.0, "volume": 1326858.0}, {"date": "2024-09-06", "close": 28.06, "volume": 1615816.0}, {"date": "2024-09-09", "close": 27.72, "volume": 1599991.0}, {"date": "2024-09-10", "close": 27.75, "volume": 1664278.0}, {"date": "2024-09-11", "close": 28.0, "volume": 1318820.0}, {"date": "2024-09-12", "close": 28.33, "volume": 846601.0}, {"date": "2024-09-13", "close": 29.38, "volume": 1211771.0}, {"date": "2024-09-16", "close": 30.31, "volume": 2273573.0}, {"date": "2024-09-17", "close": 30.04, "volume": 1069489.0}, {"date": "2024-09-18", "close": 30.09, "volume": 1170655.0}, {"date": "2024-09-19", "close": 30.36, "volume": 1298232.0}, {"date": "2024-09-20", "close": 30.32, "volume": 3357229.0}, {"date": "2024-09-23", "close": 30.42, "volume": 1304196.0}, {"date": "2024-09-24", "close": 30.62, "volume": 1041365.0}, {"date": "2024-09-25", "close": 30.24, "volume": 1062500.0}, {"date": "2024-09-26", "close": 31.07, "volume": 1154171.0}, {"date": "2024-09-27", "close": 31.54, "volume": 908049.0}, {"date": "2024-09-30", "close": 31.63, "volume": 1132718.0}, {"date": "2024-10-01", "close": 30.69, "volume": 821567.0}, {"date": "2024-10-02", "close": 31.31, "volume": 2240195.0}, {"date": "2024-10-03", "close": 31.03, "volume": 1354825.0}, {"date": "2024-10-04", "close": 30.98, "volume": 840487.0}, {"date": "2024-10-07", "close": 30.09, "volume": 1340304.0}, {"date": "2024-10-08", "close": 29.83, "volume": 1925532.0}, {"date": "2024-10-09", "close": 30.41, "volume": 3651534.0}, {"date": "2024-10-10", "close": 31.35, "volume": 2313263.0}, {"date": "2024-10-11", "close": 32.72, "volume": 1231388.0}, {"date": "2024-10-14", "close": 32.71, "volume": 852982.0}, {"date": "2024-10-15", "close": 32.83, "volume": 765294.0}, {"date": "2024-10-16", "close": 32.89, "volume": 730177.0}, {"date": "2024-10-17", "close": 32.96, "volume": 675609.0}, {"date": "2024-10-18", "close": 33.93, "volume": 1009334.0}, {"date": "2024-10-21", "close": 34.1, "volume": 1373510.0}, {"date": "2024-10-22", "close": 34.01, "volume": 866398.0}, {"date": "2024-10-23", "close": 33.45, "volume": 747065.0}, {"date": "2024-10-24", "close": 34.18, "volume": 796580.0}, {"date": "2024-10-25", "close": 33.82, "volume": 661388.0}, {"date": "2024-10-28", "close": 34.09, "volume": 762748.0}, {"date": "2024-10-29", "close": 34.21, "volume": 1118462.0}, {"date": "2024-10-30", "close": 35.56, "volume": 1168147.0}, {"date": "2024-10-31", "close": 36.01, "volume": 1160717.0}, {"date": "2024-11-01", "close": 36.45, "volume": 1283559.0}, {"date": "2024-11-04", "close": 36.16, "volume": 1125979.0}, {"date": "2024-11-05", "close": 36.61, "volume": 1190714.0}, {"date": "2024-11-06", "close": 37.5, "volume": 1562334.0}, {"date": "2024-11-07", "close": 38.8, "volume": 1828177.0}, {"date": "2024-11-08", "close": 37.97, "volume": 2624389.0}, {"date": "2024-11-11", "close": 36.21, "volume": 2144615.0}, {"date": "2024-11-12", "close": 36.27, "volume": 1248598.0}, {"date": "2024-11-13", "close": 37.94, "volume": 1421240.0}, {"date": "2024-11-14", "close": 36.74, "volume": 1046080.0}, {"date": "2024-11-15", "close": 35.78, "volume": 1101940.0}, {"date": "2024-11-18", "close": 35.03, "volume": 1478483.0}, {"date": "2024-11-19", "close": 35.56, "volume": 1034738.0}, {"date": "2024-11-20", "close": 35.04, "volume": 692246.0}, {"date": "2024-11-21", "close": 34.87, "volume": 1516233.0}, {"date": "2024-11-22", "close": 36.91, "volume": 1329316.0}, {"date": "2024-11-25", "close": 38.99, "volume": 1541959.0}, {"date": "2024-11-26", "close": 38.64, "volume": 1026223.0}, {"date": "2024-11-27", "close": 38.06, "volume": 652707.0}, {"date": "2024-11-29", "close": 37.63, "volume": 380904.0}, {"date": "2024-12-02", "close": 37.76, "volume": 789786.0}, {"date": "2024-12-03", "close": 37.05, "volume": 3768309.0}, {"date": "2024-12-04", "close": 39.79, "volume": 2268495.0}, {"date": "2024-12-05", "close": 38.5, "volume": 1160638.0}, {"date": "2024-12-06", "close": 41.03, "volume": 1596032.0}, {"date": "2024-12-09", "close": 41.73, "volume": 1386226.0}, {"date": "2024-12-10", "close": 41.25, "volume": 2252798.0}, {"date": "2024-12-11", "close": 41.82, "volume": 1151504.0}, {"date": "2024-12-12", "close": 41.35, "volume": 1138473.0}, {"date": "2024-12-13", "close": 39.05, "volume": 1694608.0}, {"date": "2024-12-16", "close": 39.93, "volume": 1216070.0}, {"date": "2024-12-17", "close": 39.24, "volume": 1180565.0}, {"date": "2024-12-18", "close": 37.67, "volume": 908107.0}, {"date": "2024-12-19", "close": 37.16, "volume": 1275862.0}, {"date": "2024-12-20", "close": 37.45, "volume": 2563650.0}, {"date": "2024-12-23", "close": 37.35, "volume": 696461.0}, {"date": "2024-12-24", "close": 36.99, "volume": 342841.0}, {"date": "2024-12-26", "close": 37.37, "volume": 627950.0}, {"date": "2024-12-27", "close": 36.11, "volume": 710782.0}, {"date": "2024-12-30", "close": 35.46, "volume": 852095.0}, {"date": "2024-12-31", "close": 35.01, "volume": 588820.0}, {"date": "2025-01-02", "close": 34.83, "volume": 682959.0}, {"date": "2025-01-03", "close": 35.4, "volume": 846326.0}, {"date": "2025-01-06", "close": 36.77, "volume": 1621033.0}, {"date": "2025-01-07", "close": 34.03, "volume": 2488519.0}, {"date": "2025-01-08", "close": 33.57, "volume": 1162804.0}, {"date": "2025-01-10", "close": 32.95, "volume": 1171825.0}, {"date": "2025-01-13", "close": 32.4, "volume": 1386063.0}, {"date": "2025-01-14", "close": 32.81, "volume": 1406959.0}, {"date": "2025-01-15", "close": 33.45, "volume": 986240.0}, {"date": "2025-01-16", "close": 33.52, "volume": 1363992.0}, {"date": "2025-01-17", "close": 33.81, "volume": 727921.0}, {"date": "2025-01-21", "close": 34.27, "volume": 1407013.0}, {"date": "2025-01-22", "close": 34.08, "volume": 973515.0}, {"date": "2025-01-23", "close": 34.39, "volume": 1303828.0}, {"date": "2025-01-24", "close": 34.65, "volume": 807868.0}, {"date": "2025-01-27", "close": 34.85, "volume": 927696.0}, {"date": "2025-01-28", "close": 36.29, "volume": 1238001.0}, {"date": "2025-01-29", "close": 35.39, "volume": 773328.0}, {"date": "2025-01-30", "close": 35.59, "volume": 722448.0}, {"date": "2025-01-31", "close": 34.82, "volume": 1023453.0}, {"date": "2025-02-03", "close": 34.18, "volume": 1173295.0}, {"date": "2025-02-04", "close": 34.64, "volume": 916440.0}, {"date": "2025-02-05", "close": 34.97, "volume": 734837.0}, {"date": "2025-02-06", "close": 34.67, "volume": 684152.0}, {"date": "2025-02-07", "close": 33.81, "volume": 844264.0}, {"date": "2025-02-10", "close": 34.82, "volume": 795445.0}, {"date": "2025-02-11", "close": 34.33, "volume": 708816.0}, {"date": "2025-02-12", "close": 34.82, "volume": 557406.0}, {"date": "2025-02-13", "close": 35.18, "volume": 806851.0}, {"date": "2025-02-14", "close": 33.74, "volume": 1295398.0}, {"date": "2025-02-18", "close": 33.81, "volume": 1089507.0}, {"date": "2025-02-19", "close": 31.74, "volume": 2300733.0}, {"date": "2025-02-20", "close": 30.77, "volume": 2405811.0}, {"date": "2025-02-21", "close": 28.95, "volume": 3958482.0}, {"date": "2025-02-24", "close": 28.93, "volume": 2705503.0}, {"date": "2025-02-25", "close": 28.78, "volume": 2435426.0}, {"date": "2025-02-26", "close": 28.71, "volume": 2316833.0}, {"date": "2025-02-27", "close": 28.6, "volume": 1975119.0}, {"date": "2025-02-28", "close": 28.45, "volume": 2046284.0}, {"date": "2025-03-03", "close": 27.97, "volume": 1826531.0}, {"date": "2025-03-04", "close": 27.47, "volume": 1889347.0}, {"date": "2025-03-05", "close": 27.97, "volume": 2373241.0}, {"date": "2025-03-06", "close": 27.94, "volume": 1606549.0}, {"date": "2025-03-07", "close": 28.04, "volume": 1724794.0}, {"date": "2025-03-10", "close": 26.99, "volume": 1834529.0}, {"date": "2025-03-11", "close": 26.74, "volume": 2095999.0}, {"date": "2025-03-12", "close": 26.94, "volume": 1568986.0}, {"date": "2025-03-13", "close": 26.32, "volume": 1529048.0}, {"date": "2025-03-14", "close": 27.0, "volume": 1545465.0}, {"date": "2025-03-17", "close": 27.0, "volume": 2594221.0}, {"date": "2025-03-18", "close": 27.0, "volume": 1851734.0}, {"date": "2025-03-19", "close": 27.21, "volume": 1816453.0}, {"date": "2025-03-20", "close": 27.03, "volume": 1196184.0}, {"date": "2025-03-21", "close": 26.9, "volume": 6642769.0}, {"date": "2025-03-24", "close": 28.07, "volume": 1595363.0}, {"date": "2025-03-25", "close": 27.84, "volume": 1061640.0}, {"date": "2025-03-26", "close": 27.56, "volume": 849377.0}, {"date": "2025-03-27", "close": 27.28, "volume": 811699.0}, {"date": "2025-03-28", "close": 25.57, "volume": 1240986.0}, {"date": "2025-03-31", "close": 24.76, "volume": 1570449.0}, {"date": "2025-04-01", "close": 25.36, "volume": 1397827.0}, {"date": "2025-04-02", "close": 25.86, "volume": 1049076.0}, {"date": "2025-04-03", "close": 24.3, "volume": 1693676.0}, {"date": "2025-04-04", "close": 22.61, "volume": 2189102.0}, {"date": "2025-04-07", "close": 22.28, "volume": 2473652.0}, {"date": "2025-04-08", "close": 21.51, "volume": 1985266.0}, {"date": "2025-04-09", "close": 24.36, "volume": 2805589.0}, {"date": "2025-04-10", "close": 23.09, "volume": 1264229.0}, {"date": "2025-04-11", "close": 22.9, "volume": 1141542.0}, {"date": "2025-04-14", "close": 22.63, "volume": 2124085.0}, {"date": "2025-04-15", "close": 22.57, "volume": 1182976.0}, {"date": "2025-04-16", "close": 22.55, "volume": 1107242.0}, {"date": "2025-04-17", "close": 22.77, "volume": 804131.0}, {"date": "2025-04-21", "close": 22.12, "volume": 956941.0}, {"date": "2025-04-22", "close": 22.9, "volume": 817392.0}, {"date": "2025-04-23", "close": 23.51, "volume": 986697.0}, {"date": "2025-04-24", "close": 25.01, "volume": 842329.0}, {"date": "2025-04-25", "close": 25.15, "volume": 692373.0}, {"date": "2025-04-28", "close": 25.04, "volume": 900130.0}, {"date": "2025-04-29", "close": 25.28, "volume": 847522.0}, {"date": "2025-04-30", "close": 25.5, "volume": 1086201.0}, {"date": "2025-05-01", "close": 25.38, "volume": 1073124.0}, {"date": "2025-05-02", "close": 25.82, "volume": 1087805.0}, {"date": "2025-05-05", "close": 25.74, "volume": 785224.0}, {"date": "2025-05-06", "close": 25.76, "volume": 757166.0}, {"date": "2025-05-07", "close": 26.09, "volume": 694438.0}, {"date": "2025-05-08", "close": 26.67, "volume": 1264187.0}, {"date": "2025-05-09", "close": 27.72, "volume": 2485343.0}, {"date": "2025-05-12", "close": 28.36, "volume": 1669790.0}, {"date": "2025-05-13", "close": 28.34, "volume": 1569599.0}, {"date": "2025-05-14", "close": 27.87, "volume": 1020204.0}, {"date": "2025-05-15", "close": 28.01, "volume": 984591.0}, {"date": "2025-05-16", "close": 28.09, "volume": 1238324.0}, {"date": "2025-05-19", "close": 27.29, "volume": 761925.0}, {"date": "2025-05-20", "close": 27.34, "volume": 723901.0}, {"date": "2025-05-21", "close": 26.22, "volume": 1507436.0}, {"date": "2025-05-22", "close": 26.55, "volume": 927288.0}, {"date": "2025-05-23", "close": 25.93, "volume": 646507.0}, {"date": "2025-05-27", "close": 26.39, "volume": 749265.0}, {"date": "2025-05-28", "close": 26.04, "volume": 636887.0}, {"date": "2025-05-29", "close": 25.98, "volume": 977763.0}, {"date": "2025-05-30", "close": 25.93, "volume": 805341.0}, {"date": "2025-06-02", "close": 25.99, "volume": 1102438.0}, {"date": "2025-06-03", "close": 26.75, "volume": 876379.0}, {"date": "2025-06-04", "close": 26.9, "volume": 818546.0}, {"date": "2025-06-05", "close": 26.8, "volume": 685577.0}, {"date": "2025-06-06", "close": 27.2, "volume": 806782.0}, {"date": "2025-06-09", "close": 27.41, "volume": 912326.0}, {"date": "2025-06-10", "close": 27.62, "volume": 908870.0}, {"date": "2025-06-11", "close": 26.85, "volume": 924205.0}, {"date": "2025-06-12", "close": 26.44, "volume": 1230258.0}, {"date": "2025-06-13", "close": 25.93, "volume": 1625435.0}, {"date": "2025-06-16", "close": 27.07, "volume": 1374033.0}, {"date": "2025-06-17", "close": 26.94, "volume": 1471736.0}, {"date": "2025-06-18", "close": 27.21, "volume": 1603809.0}, {"date": "2025-06-20", "close": 26.71, "volume": 1260020.0}, {"date": "2025-06-23", "close": 26.55, "volume": 1044049.0}, {"date": "2025-06-24", "close": 27.43, "volume": 926731.0}, {"date": "2025-06-25", "close": 27.01, "volume": 1013528.0}, {"date": "2025-06-26", "close": 27.67, "volume": 1092340.0}, {"date": "2025-06-27", "close": 27.79, "volume": 2562482.0}, {"date": "2025-06-30", "close": 28.35, "volume": 1087453.0}, {"date": "2025-07-01", "close": 29.24, "volume": 1734159.0}, {"date": "2025-07-02", "close": 29.47, "volume": 1456585.0}, {"date": "2025-07-03", "close": 29.87, "volume": 750576.0}, {"date": "2025-07-07", "close": 29.58, "volume": 2944907.0}, {"date": "2025-07-08", "close": 29.59, "volume": 1308575.0}, {"date": "2025-07-09", "close": 29.04, "volume": 2064816.0}, {"date": "2025-07-10", "close": 28.61, "volume": 1062285.0}, {"date": "2025-07-11", "close": 26.93, "volume": 1301856.0}, {"date": "2025-07-14", "close": 26.5, "volume": 1301858.0}, {"date": "2025-07-15", "close": 25.85, "volume": 1179009.0}, {"date": "2025-07-16", "close": 26.09, "volume": 1439065.0}, {"date": "2025-07-17", "close": 26.57, "volume": 2315923.0}, {"date": "2025-07-18", "close": 26.67, "volume": 1417958.0}, {"date": "2025-07-21", "close": 26.77, "volume": 1099704.0}, {"date": "2025-07-22", "close": 28.0, "volume": 1463167.0}, {"date": "2025-07-23", "close": 27.94, "volume": 1645887.0}, {"date": "2025-07-24", "close": 27.33, "volume": 1307632.0}, {"date": "2025-07-25", "close": 26.69, "volume": 973049.0}, {"date": "2025-07-28", "close": 27.28, "volume": 1434059.0}, {"date": "2025-07-29", "close": 26.56, "volume": 1589511.0}, {"date": "2025-07-30", "close": 26.43, "volume": 1396775.0}, {"date": "2025-07-31", "close": 25.49, "volume": 1251433.0}, {"date": "2025-08-01", "close": 23.63, "volume": 2193238.0}, {"date": "2025-08-04", "close": 23.79, "volume": 1542221.0}, {"date": "2025-08-05", "close": 23.62, "volume": 1776884.0}, {"date": "2025-08-06", "close": 29.99, "volume": 6545484.0}, {"date": "2025-08-07", "close": 29.12, "volume": 3255942.0}, {"date": "2025-08-08", "close": 28.75, "volume": 2182109.0}, {"date": "2025-08-11", "close": 27.09, "volume": 2268347.0}, {"date": "2025-08-12", "close": 27.82, "volume": 1566442.0}, {"date": "2025-08-13", "close": 30.03, "volume": 1886555.0}, {"date": "2025-08-14", "close": 30.51, "volume": 1683567.0}, {"date": "2025-08-15", "close": 30.74, "volume": 1465156.0}, {"date": "2025-08-18", "close": 30.25, "volume": 1612819.0}, {"date": "2025-08-19", "close": 30.07, "volume": 2802045.0}, {"date": "2025-08-20", "close": 29.41, "volume": 1277749.0}, {"date": "2025-08-21", "close": 29.14, "volume": 2440184.0}, {"date": "2025-08-22", "close": 30.87, "volume": 1448468.0}, {"date": "2025-08-25", "close": 31.23, "volume": 1483016.0}, {"date": "2025-08-26", "close": 30.24, "volume": 1448241.0}, {"date": "2025-08-27", "close": 30.72, "volume": 4103407.0}, {"date": "2025-08-28", "close": 30.71, "volume": 2097556.0}, {"date": "2025-08-29", "close": 30.51, "volume": 1695166.0}, {"date": "2025-09-02", "close": 30.3, "volume": 1567152.0}, {"date": "2025-09-03", "close": 30.25, "volume": 1205467.0}, {"date": "2025-09-04", "close": 30.53, "volume": 1408972.0}, {"date": "2025-09-05", "close": 31.94, "volume": 1789978.0}, {"date": "2025-09-08", "close": 32.44, "volume": 2021102.0}, {"date": "2025-09-09", "close": 31.76, "volume": 1622562.0}, {"date": "2025-09-10", "close": 30.63, "volume": 1769445.0}, {"date": "2025-09-11", "close": 31.26, "volume": 1174092.0}, {"date": "2025-09-12", "close": 30.36, "volume": 2075020.0}, {"date": "2025-09-15", "close": 30.76, "volume": 1493688.0}, {"date": "2025-09-16", "close": 31.21, "volume": 1755586.0}, {"date": "2025-09-17", "close": 31.54, "volume": 1704042.0}, {"date": "2025-09-18", "close": 31.86, "volume": 1678416.0}, {"date": "2025-09-19", "close": 31.22, "volume": 1738523.0}, {"date": "2025-09-22", "close": 32.19, "volume": 2140606.0}, {"date": "2025-09-23", "close": 30.55, "volume": 1548397.0}, {"date": "2025-09-24", "close": 30.67, "volume": 1038348.0}, {"date": "2025-09-25", "close": 30.22, "volume": 937351.0}, {"date": "2025-09-26", "close": 30.7, "volume": 1045404.0}, {"date": "2025-09-29", "close": 30.75, "volume": 1360894.0}, {"date": "2025-09-30", "close": 28.34, "volume": 2187921.0}, {"date": "2025-10-01", "close": 28.11, "volume": 1958620.0}, {"date": "2025-10-02", "close": 27.89, "volume": 1609739.0}, {"date": "2025-10-03", "close": 28.02, "volume": 1068492.0}, {"date": "2025-10-06", "close": 28.37, "volume": 1180379.0}, {"date": "2025-10-07", "close": 27.14, "volume": 1250589.0}, {"date": "2025-10-08", "close": 27.09, "volume": 1372444.0}, {"date": "2025-10-09", "close": 27.9, "volume": 1105845.0}, {"date": "2025-10-10", "close": 26.39, "volume": 1138430.0}, {"date": "2025-10-13", "close": 26.86, "volume": 1235069.0}, {"date": "2025-10-14", "close": 27.46, "volume": 1297643.0}, {"date": "2025-10-15", "close": 26.68, "volume": 1384557.0}, {"date": "2025-10-16", "close": 26.81, "volume": 1258018.0}, {"date": "2025-10-17", "close": 26.71, "volume": 1145619.0}, {"date": "2025-10-20", "close": 27.66, "volume": 841776.0}, {"date": "2025-10-21", "close": 29.24, "volume": 1250873.0}, {"date": "2025-10-22", "close": 28.73, "volume": 1241913.0}, {"date": "2025-10-23", "close": 29.14, "volume": 997716.0}, {"date": "2025-10-24", "close": 29.97, "volume": 1382478.0}, {"date": "2025-10-27", "close": 30.31, "volume": 1354116.0}, {"date": "2025-10-28", "close": 30.48, "volume": 1192143.0}, {"date": "2025-10-29", "close": 29.67, "volume": 1104924.0}, {"date": "2025-10-30", "close": 29.48, "volume": 1114728.0}, {"date": "2025-10-31", "close": 30.12, "volume": 1234686.0}, {"date": "2025-11-03", "close": 29.94, "volume": 3196376.0}, {"date": "2025-11-04", "close": 27.47, "volume": 2485536.0}, {"date": "2025-11-05", "close": 27.31, "volume": 2313734.0}, {"date": "2025-11-06", "close": 26.98, "volume": 1854621.0}, {"date": "2025-11-07", "close": 26.93, "volume": 2187499.0}, {"date": "2025-11-10", "close": 27.1, "volume": 1483176.0}, {"date": "2025-11-11", "close": 27.38, "volume": 953018.0}, {"date": "2025-11-12", "close": 27.59, "volume": 927530.0}, {"date": "2025-11-13", "close": 27.09, "volume": 1323083.0}, {"date": "2025-11-14", "close": 27.26, "volume": 1460970.0}, {"date": "2025-11-17", "close": 26.78, "volume": 1458087.0}, {"date": "2025-11-18", "close": 26.14, "volume": 2502591.0}, {"date": "2025-11-19", "close": 26.45, "volume": 1547475.0}, {"date": "2025-11-20", "close": 26.12, "volume": 1587627.0}, {"date": "2025-11-21", "close": 27.29, "volume": 2200649.0}, {"date": "2025-11-24", "close": 27.51, "volume": 1404631.0}, {"date": "2025-11-25", "close": 28.27, "volume": 1269280.0}, {"date": "2025-11-26", "close": 27.92, "volume": 1027820.0}, {"date": "2025-11-28", "close": 28.24, "volume": 474286.0}, {"date": "2025-12-01", "close": 28.83, "volume": 1303302.0}, {"date": "2025-12-02", "close": 29.44, "volume": 1346145.0}, {"date": "2025-12-03", "close": 29.24, "volume": 1312861.0}, {"date": "2025-12-04", "close": 29.27, "volume": 966936.0}, {"date": "2025-12-05", "close": 29.69, "volume": 1264139.0}, {"date": "2025-12-08", "close": 29.59, "volume": 1427771.0}, {"date": "2025-12-09", "close": 30.36, "volume": 1198604.0}, {"date": "2025-12-10", "close": 30.77, "volume": 1095327.0}, {"date": "2025-12-11", "close": 30.97, "volume": 1126843.0}, {"date": "2025-12-12", "close": 31.07, "volume": 1107683.0}, {"date": "2025-12-15", "close": 29.17, "volume": 1227502.0}, {"date": "2025-12-16", "close": 29.7, "volume": 1212194.0}, {"date": "2025-12-17", "close": 29.52, "volume": 1279673.0}, {"date": "2025-12-18", "close": 29.6, "volume": 1200887.0}, {"date": "2025-12-19", "close": 29.62, "volume": 1525202.0}, {"date": "2025-12-22", "close": 29.66, "volume": 959460.0}, {"date": "2025-12-23", "close": 29.24, "volume": 1014711.0}, {"date": "2025-12-24", "close": 29.26, "volume": 520994.0}, {"date": "2025-12-26", "close": 29.56, "volume": 502778.0}, {"date": "2025-12-29", "close": 29.55, "volume": 820700.0}, {"date": "2025-12-30", "close": 29.35, "volume": 606418.0}, {"date": "2025-12-31", "close": 28.88, "volume": 841731.0}, {"date": "2026-01-02", "close": 27.59, "volume": 1274047.0}, {"date": "2026-01-05", "close": 27.84, "volume": 1175470.0}, {"date": "2026-01-06", "close": 28.8, "volume": 1312435.0}, {"date": "2026-01-07", "close": 29.08, "volume": 1170506.0}, {"date": "2026-01-08", "close": 28.98, "volume": 961925.0}, {"date": "2026-01-09", "close": 29.88, "volume": 1081423.0}, {"date": "2026-01-12", "close": 29.51, "volume": 1269087.0}, {"date": "2026-01-13", "close": 28.48, "volume": 1009482.0}, {"date": "2026-01-14", "close": 28.85, "volume": 1172386.0}, {"date": "2026-01-15", "close": 26.94, "volume": 1471291.0}, {"date": "2026-01-16", "close": 26.3, "volume": 1623252.0}, {"date": "2026-01-20", "close": 25.81, "volume": 1951796.0}, {"date": "2026-01-21", "close": 25.9, "volume": 1948262.0}, {"date": "2026-01-22", "close": 27.13, "volume": 1539087.0}, {"date": "2026-01-23", "close": 26.82, "volume": 1294160.0}, {"date": "2026-01-26", "close": 27.48, "volume": 1447121.0}, {"date": "2026-01-27", "close": 27.05, "volume": 1134624.0}, {"date": "2026-01-28", "close": 26.99, "volume": 1388794.0}, {"date": "2026-01-29", "close": 25.56, "volume": 1605010.0}, {"date": "2026-01-30", "close": 25.88, "volume": 1310954.0}, {"date": "2026-02-02", "close": 26.43, "volume": 2090451.0}, {"date": "2026-02-03", "close": 24.82, "volume": 2239519.0}, {"date": "2026-02-04", "close": 26.43, "volume": 2832830.0}, {"date": "2026-02-05", "close": 25.43, "volume": 2466679.0}, {"date": "2026-02-06", "close": 27.03, "volume": 1611204.0}, {"date": "2026-02-09", "close": 27.37, "volume": 1542666.0}, {"date": "2026-02-10", "close": 28.92, "volume": 4775080.0}, {"date": "2026-02-11", "close": 28.11, "volume": 15343540.0}, {"date": "2026-02-12", "close": 28.4, "volume": 3872867.0}, {"date": "2026-02-13", "close": 30.19, "volume": 3925422.0}, {"date": "2026-02-17", "close": 29.0, "volume": 3508521.0}, {"date": "2026-02-18", "close": 29.56, "volume": 2331409.0}, {"date": "2026-02-19", "close": 29.39, "volume": 3831128.0}, {"date": "2026-02-20", "close": 39.5, "volume": 14567860.0}, {"date": "2026-02-23", "close": 34.58, "volume": 5398842.0}, {"date": "2026-02-24", "close": 35.19, "volume": 3150423.0}, {"date": "2026-02-25", "close": 34.48, "volume": 3632084.0}, {"date": "2026-02-26", "close": 37.14, "volume": 3231970.0}, {"date": "2026-02-27", "close": 36.45, "volume": 3329001.0}, {"date": "2026-03-02", "close": 36.14, "volume": 2342633.0}, {"date": "2026-03-03", "close": 36.82, "volume": 2718865.0}, {"date": "2026-03-04", "close": 39.17, "volume": 2781772.0}, {"date": "2026-03-05", "close": 39.67, "volume": 2461680.0}, {"date": "2026-03-06", "close": 42.02, "volume": 2994317.0}, {"date": "2026-03-09", "close": 41.84, "volume": 2509819.0}, {"date": "2026-03-10", "close": 40.69, "volume": 1899108.0}, {"date": "2026-03-11", "close": 38.87, "volume": 2012605.0}, {"date": "2026-03-12", "close": 38.06, "volume": 2357406.0}, {"date": "2026-03-13", "close": 37.78, "volume": 2010221.0}, {"date": "2026-03-16", "close": 37.38, "volume": 1634347.0}, {"date": "2026-03-17", "close": 37.95, "volume": 1547463.0}, {"date": "2026-03-18", "close": 37.07, "volume": 1427625.0}, {"date": "2026-03-19", "close": 37.45, "volume": 1273587.0}, {"date": "2026-03-20", "close": 37.63, "volume": 2561902.0}, {"date": "2026-03-23", "close": 38.64, "volume": 1701887.0}, {"date": "2026-03-24", "close": 36.71, "volume": 1792954.0}, {"date": "2026-03-25", "close": 35.69, "volume": 1752241.0}, {"date": "2026-03-26", "close": 37.52, "volume": 1399263.0}, {"date": "2026-03-27", "close": 35.36, "volume": 1542351.0}, {"date": "2026-03-30", "close": 36.22, "volume": 1324259.0}, {"date": "2026-03-31", "close": 37.19, "volume": 1488170.0}, {"date": "2026-04-01", "close": 38.13, "volume": 1429577.0}, {"date": "2026-04-02", "close": 37.78, "volume": 1152847.0}, {"date": "2026-04-06", "close": 38.08, "volume": 1323315.0}, {"date": "2026-04-07", "close": 37.97, "volume": 1067169.0}, {"date": "2026-04-08", "close": 37.48, "volume": 2129540.0}, {"date": "2026-04-09", "close": 36.92, "volume": 1217565.0}, {"date": "2026-04-10", "close": 33.49, "volume": 2076775.0}, {"date": "2026-04-13", "close": 36.88, "volume": 1721379.0}, {"date": "2026-04-14", "close": 37.17, "volume": 1399786.0}, {"date": "2026-04-15", "close": 38.71, "volume": 1013775.0}, {"date": "2026-04-16", "close": 40.33, "volume": 1428370.0}, {"date": "2026-04-17", "close": 40.39, "volume": 1417322.0}, {"date": "2026-04-20", "close": 40.21, "volume": 1921413.0}, {"date": "2026-04-21", "close": 41.34, "volume": 1927141.0}, {"date": "2026-04-22", "close": 41.5, "volume": 1358810.0}, {"date": "2026-04-23", "close": 38.63, "volume": 1505767.0}, {"date": "2026-04-24", "close": 40.9, "volume": 1246579.0}, {"date": "2026-04-27", "close": 40.44, "volume": 1095266.0}, {"date": "2026-04-28", "close": 39.57, "volume": 1208696.0}, {"date": "2026-04-29", "close": 40.19, "volume": 934114.0}, {"date": "2026-04-30", "close": 40.22, "volume": 1315071.0}, {"date": "2026-05-01", "close": 45.08, "volume": 2837564.0}, {"date": "2026-05-04", "close": 47.25, "volume": 1919677.0}, {"date": "2026-05-05", "close": 47.75, "volume": 1758116.0}, {"date": "2026-05-06", "close": 45.72, "volume": 2242916.0}, {"date": "2026-05-07", "close": 45.39, "volume": 3902296.0}, {"date": "2026-05-08", "close": 45.63, "volume": 4778060.0}, {"date": "2026-05-11", "close": 44.62, "volume": 2555594.0}, {"date": "2026-05-12", "close": 41.87, "volume": 2200433.0}, {"date": "2026-05-13", "close": 38.73, "volume": 2898366.0}, {"date": "2026-05-14", "close": 39.35, "volume": 1647461.0}, {"date": "2026-05-15", "close": 41.05, "volume": 1811841.0}, {"date": "2026-05-18", "close": 40.68, "volume": 1969375.0}, {"date": "2026-05-19", "close": 42.59, "volume": 1997780.0}, {"date": "2026-05-20", "close": 43.51, "volume": 1479496.0}, {"date": "2026-05-21", "close": 42.22, "volume": 1760460.0}, {"date": "2026-05-22", "close": 43.54, "volume": 1050520.0}, {"date": "2026-05-26", "close": 42.55, "volume": 988602.0}, {"date": "2026-05-27", "close": 41.6, "volume": 1047140.0}, {"date": "2026-05-28", "close": 41.86, "volume": 1191155.0}, {"date": "2026-05-29", "close": 43.31, "volume": 2244236.0}, {"date": "2026-06-01", "close": 49.1, "volume": 2388115.0}, {"date": "2026-06-02", "close": 46.37, "volume": 2172459.0}, {"date": "2026-06-03", "close": 43.97, "volume": 1482505.0}, {"date": "2026-06-04", "close": 44.03, "volume": 1252838.0}, {"date": "2026-06-05", "close": 42.29, "volume": 1204394.0}, {"date": "2026-06-08", "close": 40.87, "volume": 1177137.0}, {"date": "2026-06-09", "close": 39.21, "volume": 1567105.0}, {"date": "2026-06-10", "close": 38.73, "volume": 1191505.0}, {"date": "2026-06-11", "close": 37.67, "volume": 1118980.0}, {"date": "2026-06-12", "close": 38.64, "volume": 1272165.0}, {"date": "2026-06-15", "close": 38.32, "volume": 1505957.0}, {"date": "2026-06-16", "close": 38.05, "volume": 1154717.0}, {"date": "2026-06-17", "close": 35.54, "volume": 1514704.0}, {"date": "2026-06-18", "close": 35.02, "volume": 2081360.0}, {"date": "2026-06-22", "close": 34.84, "volume": 1464365.0}, {"date": "2026-06-23", "close": 35.42, "volume": 1348224.0}, {"date": "2026-06-24", "close": 35.85, "volume": 1278830.0}, {"date": "2026-06-25", "close": 34.65, "volume": 1399020.0}, {"date": "2026-06-26", "close": 37.18, "volume": 3110497.0}, {"date": "2026-06-29", "close": 39.09, "volume": 1776447.0}, {"date": "2026-06-30", "close": 38.98, "volume": 1924923.0}, {"date": "2026-07-01", "close": 40.99, "volume": 1521914.0}, {"date": "2026-07-02", "close": 40.01, "volume": 1351381.0}, {"date": "2026-07-06", "close": 39.24, "volume": 1331361.0}, {"date": "2026-07-07", "close": 40.64, "volume": 2689622.0}, {"date": "2026-07-08", "close": 39.47, "volume": 1860539.0}, {"date": "2026-07-09", "close": 40.94, "volume": 929811.0}, {"date": "2026-07-10", "close": 41.77, "volume": 1235464.0}, {"date": "2026-07-13", "close": 42.05, "volume": 1328994.0}, {"date": "2026-07-14", "close": 41.3, "volume": 1235822.0}, {"date": "2026-07-15", "close": 40.69, "volume": 1335243.0}, {"date": "2026-07-16", "close": 41.77, "volume": 1423025.0}, {"date": "2026-07-17", "close": 41.32, "volume": 1511468.0}, {"date": "2026-07-20", "close": 40.74, "volume": 1632422.0}, {"date": "2026-07-21", "close": 39.56, "volume": 1784193.0}, {"date": "2026-07-22", "close": 37.66, "volume": 1713632.0}, {"date": "2026-07-23", "close": 38.62, "volume": 4855455.0}, {"date": "2026-07-24", "close": 48.31, "volume": 8922657.0}, {"date": "2026-07-27", "close": 53.7, "volume": 5489389.0}, {"date": "2026-07-28", "close": 56.93, "volume": 2982041.0}, {"date": "2026-07-29", "close": 57.58, "volume": 2481822.0}, {"date": "2026-07-30", "close": 53.48, "volume": 2350904.0}, {"date": "2026-07-31", "close": 55.62, "volume": 2035003.0}, {"date": "2026-08-03", "close": 57.3, "volume": 1858246.0}, {"date": "2026-08-04", "close": 60.67, "volume": 2762561.0}, {"date": "2026-08-05", "close": 61.48, "volume": 2234952.0}, {"date": "2026-08-06", "close": 61.82, "volume": 1762751.0}, {"date": "2026-08-07", "close": 63.01, "volume": 2947397.0}], "refreshing": true}