{"ticker": "ROKU", "overview": {"cik": "1428439", "ticker": "ROKU", "name": "ROKU, INC", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010230", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001140361-26-039632", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001951665-26-000028", "price_sensitive": false}, {"form": "425", "date": "2026-10-06", "title": "FORM 425", "accession": "0001140361-26-038815", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001140361-26-038812", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001959033-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001393571-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010025", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064277", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009929", "price_sensitive": false}, {"form": "425", "date": "2026-09-18", "title": "Form 425", "accession": "0001140361-26-037031", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001834902-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001716837-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009481", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "Form 425", "accession": "0001193125-26-387859", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001951665-26-000026", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "Form 425", "accession": "0001140361-26-035993", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001140361-26-035990", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009110", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001716837-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001699291-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001937263-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001834902-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001393571-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001951665-26-000024", "price_sensitive": false}]}, "description": "ROKU, INC trades as ROKU on the NASDAQ and is registered in the United States, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 27 insider filings for the company, from August 2026 to October 2026. Across those, 7 insiders disclosed 10 sales totalling $10.26M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 10256172.35, "net": -10256172.35, "insiders": 7, "first_date": "2026-08-06", "last_date": "2026-10-15"}, "metrics": {"ticker": "ROKU", "has_prices": true, "as_of": "2026-08-07", "last": 153.11, "prev_close": 150.07, "change": 3.0400000000000205, "change_pct": 0.020257213300459924, "session_volume": 2849617.0, "vwap_5": 148.48880689035454, "vwap_20": 145.1994144973118, "vwap_60": 137.71512611955708, "vwap_250": 111.52289981456131, "high_52w": 153.11, "low_52w": 82.93, "avg_volume_20": 2787040.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001834902-26-000026", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Dan Jedda", "who_key": "Jedda Dan", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1069880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The CFO takes $1.1M off the table in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1834902/000183490226000026/0001834902-26-000026-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001951665-26-000026", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Charles Collier", "who_key": "Collier Charles", "role": "President, Roku Media", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3224248.7800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The president cashes out $3.2M of ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1951665/000195166526000026/0001951665-26-000026-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0001699291-26-000008", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Christopher T. Handman", "who_key": "Handman Christopher T.", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 466764.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider trims $467K of ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1699291/000169929126000008/0001699291-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001937263-26-000012", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Gilbert Fuchsberg", "who_key": "Fuchsberg Gilbert", "role": "President, Subscriptions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 750807.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President trims $751K of ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1937263/000193726326000012/0001937263-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001951665-26-000024", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Charles Collier", "who_key": "Collier Charles", "role": "President, Roku Media", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1108534.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "$1.1M sale: The president lightens up on ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1951665/000195166526000024/0001951665-26-000024-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001767033-26-000010", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Mustafa Ozgen", "who_key": "Ozgen Mustafa", "role": "Pres, Devices, Prod, and Tech", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 530732.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Someone inside ROKU is selling \u2014 $531K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1767033/000176703326000010/0001767033-26-000010-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001959033-26-000018", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Matthew C. Banks", "who_key": "Banks Matthew C.", "role": "VP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 84979.43999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider sells $85K of ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1959033/000195903326000018/0001959033-26-000018-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001716837-26-000026", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Anthony J. Wood", "who_key": "Wood Anthony J.", "role": "CEO and Chairman BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1281878.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on ROKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716837/000171683726000026/0001716837-26-000026-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001834902-26-000022", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Dan Jedda", "who_key": "Jedda Dan", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1599626.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on ROKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834902/000183490226000022/0001834902-26-000022-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001393571-26-000020", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Neil D. Hunt", "who_key": "HUNT NEIL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 312605.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director sells $313K of ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1428439/000139357126000020/0001393571-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001834902-26-000020", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Dan Jedda", "who_key": "Jedda Dan", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1099770.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO takes $1.1M off the table in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1834902/000183490226000020/0001834902-26-000020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001959033-26-000016", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Matthew C. Banks", "who_key": "Banks Matthew C.", "role": "VP, Corp Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on ROKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959033/000195903326000016/0001959033-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001937263-26-000010", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Gilbert Fuchsberg", "who_key": "Fuchsberg Gilbert", "role": "President, Subscriptions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on ROKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1937263/000193726326000010/0001937263-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001767033-26-000008", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Mustafa Ozgen", "who_key": "Ozgen Mustafa", "role": "Pres, Devices, Prod, and Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on ROKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767033/000176703326000008/0001767033-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001699291-26-000006", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Christopher T. Handman", "who_key": "Handman Christopher T.", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on ROKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699291/000169929126000006/0001699291-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001951665-26-000022", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Charles Collier", "who_key": "Collier Charles", "role": "President, Roku Media", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on ROKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951665/000195166526000022/0001951665-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001716837-26-000024", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Anthony J. Wood", "who_key": "Wood Anthony J.", "role": "CEO and Chairman BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on ROKU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716837/000171683726000024/0001716837-26-000024-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001937263-26-000008", "src": "INSIDERS", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "Gilbert Fuchsberg", "who_key": "Fuchsberg Gilbert", "role": "President, Subscriptions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1607850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Big sell in ROKU \u2014 The president offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1937263/000193726326000008/0001937263-26-000008-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "13DG-0002012383-26-002878", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. takes a 9.7% passive stake in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002878-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000315066-26-001462", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "FMR LLC moves to a 4% passive stake in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001462-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000315066-26-001279", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "FMR LLC moves to a 13% passive stake in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001279-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100119-26-000979", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "ROKU, Inc", "who_key": "ROKU, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "ROKU, INC takes a 5.26% passive stake in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1428439/0002100119-26-000979-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13F-1536411-0001536411-26-000004-77543R102", "src": "13F", "ticker": "ROKU", "cik": "", "company": "ROKU, INC", "company_raw": "Roku Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 70983.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $71K of ROKU (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "13DG-0000102909-26-002226", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "ROKU, Inc", "who_key": "ROKU, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "ROKU, INC adjusts its stake in ROKU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1428439/0000102909-26-002226-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2023-20022948-T132", "src": "CONGRESS", "ticker": "ROKU", "cik": "", "company": "ROKU, INC", "company_raw": "aniel Goldman 12/9/2011 Trust > Aperio Group LLC\nRoku, Inc. - Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman files a buy in ROKU ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875830}, {"id": "SENATE-370492b8ed0a4792b45b972d5da8a1e5-11", "src": "CONGRESS", "ticker": "ROKU", "cik": "", "company": "ROKU, INC", "company_raw": "Roku, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells ROKU ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/", "trade_date": "2020-02-07", "timestamp": "2020-02-07", "mins": 3543350}, {"id": "SENATE-8d87d0d980944891a29cc0e0435acb1a-11", "src": "CONGRESS", "ticker": "ROKU", "cik": "", "company": "ROKU, INC", "company_raw": "Roku, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells ROKU ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/", "trade_date": "2020-02-05", "timestamp": "2020-02-05", "mins": 3546230}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002878", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. takes a 9.7% passive stake in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002878-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000315066-26-001462", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "FMR LLC moves to a 4% passive stake in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001462-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000315066-26-001279", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "FMR LLC moves to a 13% passive stake in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001279-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100119-26-000979", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "ROKU, Inc", "who_key": "ROKU, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "ROKU, INC takes a 5.26% passive stake in ROKU", "source_url": "https://www.sec.gov/Archives/edgar/data/1428439/0002100119-26-000979-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13F-1536411-0001536411-26-000004-77543R102", "src": "13F", "ticker": "ROKU", "cik": "", "company": "ROKU, INC", "company_raw": "Roku Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 70983.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $71K of ROKU (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "13DG-0000102909-26-002226", "src": "13DG", "ticker": "ROKU", "cik": "1428439", "company": "ROKU, INC", "company_raw": "ROKU, INC", "who": "ROKU, Inc", "who_key": "ROKU, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "ROKU, INC adjusts its stake in ROKU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1428439/0000102909-26-002226-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Roku, Inc. - Class A Common Stock", "new_value": "ROKU, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001428439", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001428439", "applied": 1, "detected_at": "2026-10-27T10:10:58.001228"}]}, "key_people": [{"who": "Charles Collier", "who_key": "Collier Charles", "role": "President, Roku Media", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4332783.32, "net": -4332783.32, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3224248.7800000003, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951665/000195166526000026/0001951665-26-000026-index.htm"}, {"action": "SELL", "amount": 1108534.54, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951665/000195166526000024/0001951665-26-000024-index.htm"}], "latest": {"action": "SELL", "amount": 3224248.7800000003, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951665/000195166526000026/0001951665-26-000026-index.htm"}}, {"who": "Gilbert Fuchsberg", "who_key": "Fuchsberg Gilbert", "role": "President, Subscriptions", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2358657.36, "net": -2358657.36, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750807.36, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937263/000193726326000012/0001937263-26-000012-index.htm"}, {"action": "SELL", "amount": 1607850.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937263/000193726326000008/0001937263-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 750807.36, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1937263/000193726326000012/0001937263-26-000012-index.htm"}}, {"who": "Dan Jedda", "who_key": "Jedda Dan", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2169650.0, "net": -2169650.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1069880.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834902/000183490226000026/0001834902-26-000026-index.htm"}, {"action": "SELL", "amount": 1099770.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834902/000183490226000020/0001834902-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 1069880.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834902/000183490226000026/0001834902-26-000026-index.htm"}}, {"who": "Mustafa Ozgen", "who_key": "Ozgen Mustafa", "role": "Pres, Devices, Prod, and Tech", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 530732.3999999999, "net": -530732.3999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 530732.3999999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767033/000176703326000010/0001767033-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 530732.3999999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767033/000176703326000010/0001767033-26-000010-index.htm"}}, {"who": "Christopher T. Handman", "who_key": "Handman Christopher T.", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 466764.36, "net": -466764.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 466764.36, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699291/000169929126000008/0001699291-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 466764.36, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699291/000169929126000008/0001699291-26-000008-index.htm"}}, {"who": "Neil D. Hunt", "who_key": "HUNT NEIL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 312605.47, "net": -312605.47, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 312605.47, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428439/000139357126000020/0001393571-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 312605.47, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428439/000139357126000020/0001393571-26-000020-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 200002.0, "net": -200002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-02-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-02-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}}, {"who": "Matthew C. Banks", "who_key": "Banks Matthew C.", "role": "VP, CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 84979.43999999999, "net": -84979.43999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84979.43999999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959033/000195903326000018/0001959033-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 84979.43999999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959033/000195903326000018/0001959033-26-000018-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -1607850.0}, {"date": "2026-08-17", "net": -1099770.0}, {"date": "2026-09-01", "net": -312605.47}, {"date": "2026-09-02", "net": -2941818.0999999996}, {"date": "2026-09-04", "net": -3224248.7800000003}, {"date": "2026-10-15", "net": -1069880.0}], "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010230", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001140361-26-039632", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001951665-26-000028", "price_sensitive": false}, {"form": "425", "date": "2026-10-06", "title": "FORM 425", "accession": "0001140361-26-038815", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001140361-26-038812", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001959033-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001393571-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010025", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064277", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009929", "price_sensitive": false}, {"form": "425", "date": "2026-09-18", "title": "Form 425", "accession": "0001140361-26-037031", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001834902-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001716837-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009481", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "Form 425", "accession": "0001193125-26-387859", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001951665-26-000026", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "Form 425", "accession": "0001140361-26-035993", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001140361-26-035990", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009110", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001716837-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001699291-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001937263-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001834902-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001393571-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001951665-26-000024", "price_sensitive": false}], "performance": {"ticker": "ROKU", "has_prices": true, "summary": {"n": 2, "avg": 0.9992991900831925, "win_rate": 1.0, "best": 1.3804415422885576, "worst": 0.6181568378778272, "as_of": "2026-08-07"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 70983.0, "date": "2026-03-31", "score": 0.0, "ref_price": 94.62, "return": 0.6181568378778272}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 64.32, "return": 1.3804415422885576}]}, "price_series": [{"date": "2017-09-28", "close": 23.5, "volume": 39043800.0}, {"date": "2017-09-29", "close": 26.54, "volume": 44061280.0}, {"date": "2017-10-02", "close": 23.56, "volume": 15963740.0}, {"date": "2017-10-03", "close": 20.81, "volume": 13628140.0}, {"date": "2017-10-04", "close": 20.85, "volume": 9330475.0}, {"date": "2017-10-05", "close": 22.01, "volume": 6334751.0}, {"date": "2017-10-06", "close": 23.2, "volume": 7045326.0}, {"date": "2017-10-09", "close": 24.54, "volume": 7715623.0}, {"date": "2017-10-10", "close": 22.93, "volume": 7436503.0}, {"date": "2017-10-11", "close": 23.66, "volume": 5442876.0}, {"date": "2017-10-12", "close": 23.63, "volume": 3535039.0}, {"date": "2017-10-13", "close": 23.02, "volume": 2951456.0}, {"date": "2017-10-16", "close": 22.19, "volume": 2577603.0}, {"date": "2017-10-17", "close": 22.09, "volume": 1828128.0}, {"date": "2017-10-18", "close": 22.05, "volume": 999457.0}, {"date": "2017-10-19", "close": 22.03, "volume": 2025243.0}, {"date": "2017-10-20", "close": 21.87, "volume": 1745889.0}, {"date": "2017-10-23", "close": 20.37, "volume": 2718071.0}, {"date": "2017-10-24", "close": 19.77, "volume": 2359827.0}, {"date": "2017-10-25", "close": 18.92, "volume": 2411959.0}, {"date": "2017-10-26", "close": 18.57, "volume": 1705507.0}, {"date": "2017-10-27", "close": 18.79, "volume": 1586219.0}, {"date": "2017-10-30", "close": 19.5, "volume": 2108520.0}, {"date": "2017-10-31", "close": 20.38, "volume": 1879988.0}, {"date": "2017-11-01", "close": 19.8, "volume": 1162015.0}, {"date": "2017-11-02", "close": 19.75, "volume": 518571.0}, {"date": "2017-11-03", "close": 19.55, "volume": 766484.0}, {"date": "2017-11-06", "close": 19.34, "volume": 1416232.0}, {"date": "2017-11-07", "close": 19.13, "volume": 926707.0}, {"date": "2017-11-08", "close": 18.84, "volume": 4185319.0}, {"date": "2017-11-09", "close": 29.19, "volume": 33273490.0}, {"date": "2017-11-10", "close": 33.25, "volume": 34460640.0}, {"date": "2017-11-13", "close": 42.71, "volume": 52892940.0}, {"date": "2017-11-14", "close": 36.95, "volume": 56701800.0}, {"date": "2017-11-15", "close": 39.32, "volume": 22289940.0}, {"date": "2017-11-16", "close": 39.79, "volume": 18468710.0}, {"date": "2017-11-17", "close": 38.59, "volume": 7558268.0}, {"date": "2017-11-20", "close": 39.02, "volume": 5887395.0}, {"date": "2017-11-21", "close": 37.26, "volume": 5400838.0}, {"date": "2017-11-22", "close": 40.6, "volume": 11738270.0}, {"date": "2017-11-24", "close": 39.47, "volume": 4689927.0}, {"date": "2017-11-27", "close": 46.52, "volume": 19337240.0}, {"date": "2017-11-28", "close": 46.43, "volume": 38720660.0}, {"date": "2017-11-29", "close": 44.87, "volume": 15736980.0}, {"date": "2017-11-30", "close": 43.9, "volume": 6705996.0}, {"date": "2017-12-01", "close": 43.55, "volume": 4770611.0}, {"date": "2017-12-04", "close": 41.73, "volume": 5697353.0}, {"date": "2017-12-05", "close": 39.45, "volume": 4989799.0}, {"date": "2017-12-06", "close": 44.26, "volume": 11830610.0}, {"date": "2017-12-07", "close": 42.52, "volume": 10239220.0}, {"date": "2017-12-08", "close": 44.79, "volume": 8520909.0}, {"date": "2017-12-11", "close": 47.98, "volume": 10272960.0}, {"date": "2017-12-12", "close": 46.95, "volume": 6334605.0}, {"date": "2017-12-13", "close": 45.46, "volume": 6698214.0}, {"date": "2017-12-14", "close": 46.15, "volume": 6931857.0}, {"date": "2017-12-15", "close": 52.31, "volume": 16775090.0}, {"date": "2017-12-18", "close": 56.1, "volume": 14231390.0}, {"date": "2017-12-19", "close": 56.58, "volume": 11353190.0}, {"date": "2017-12-20", "close": 52.89, "volume": 6647598.0}, {"date": "2017-12-21", "close": 53.85, "volume": 6623938.0}, {"date": "2017-12-22", "close": 51.62, "volume": 5301530.0}, {"date": "2017-12-26", "close": 54.87, "volume": 5439013.0}, {"date": "2017-12-27", "close": 54.76, "volume": 5339551.0}, {"date": "2017-12-28", "close": 53.19, "volume": 3492964.0}, {"date": "2017-12-29", "close": 51.78, "volume": 3512979.0}, {"date": "2018-01-02", "close": 52.07, "volume": 4213430.0}, {"date": "2018-01-03", "close": 55.44, "volume": 9884111.0}, {"date": "2018-01-04", "close": 51.24, "volume": 9370785.0}, {"date": "2018-01-05", "close": 46.28, "volume": 12978600.0}, {"date": "2018-01-08", "close": 47.47, "volume": 12016280.0}, {"date": "2018-01-09", "close": 44.73, "volume": 7195085.0}, {"date": "2018-01-10", "close": 44.71, "volume": 5149279.0}, {"date": "2018-01-11", "close": 43.87, "volume": 3323303.0}, {"date": "2018-01-12", "close": 43.38, "volume": 3720863.0}, {"date": "2018-01-16", "close": 39.19, "volume": 7938187.0}, {"date": "2018-01-17", "close": 41.54, "volume": 6590636.0}, {"date": "2018-01-18", "close": 40.76, "volume": 2724782.0}, {"date": "2018-01-19", "close": 40.22, "volume": 1965591.0}, {"date": "2018-01-22", "close": 43.62, "volume": 5384561.0}, {"date": "2018-01-23", "close": 42.62, "volume": 8370619.0}, {"date": "2018-01-24", "close": 42.25, "volume": 3538751.0}, {"date": "2018-01-25", "close": 44.1, "volume": 3927970.0}, {"date": "2018-01-26", "close": 42.91, "volume": 3272848.0}, {"date": "2018-01-29", "close": 42.36, "volume": 1793090.0}, {"date": "2018-01-30", "close": 41.52, "volume": 2803915.0}, {"date": "2018-01-31", "close": 40.62, "volume": 2239484.0}, {"date": "2018-02-01", "close": 39.92, "volume": 2516097.0}, {"date": "2018-02-02", "close": 40.46, "volume": 2843955.0}, {"date": "2018-02-05", "close": 40.17, "volume": 2838487.0}, {"date": "2018-02-06", "close": 41.9, "volume": 2634320.0}, {"date": "2018-02-07", "close": 45.69, "volume": 4742408.0}, {"date": "2018-02-08", "close": 43.7, "volume": 5313521.0}, {"date": "2018-02-09", "close": 42.46, "volume": 3583199.0}, {"date": "2018-02-12", "close": 43.23, "volume": 1964863.0}, {"date": "2018-02-13", "close": 43.02, "volume": 1274020.0}, {"date": "2018-02-14", "close": 44.85, "volume": 3429665.0}, {"date": "2018-02-15", "close": 45.64, "volume": 2060676.0}, {"date": "2018-02-16", "close": 48.13, "volume": 6177341.0}, {"date": "2018-02-20", "close": 51.18, "volume": 7521520.0}, {"date": "2018-02-21", "close": 51.1, "volume": 12315140.0}, {"date": "2018-02-22", "close": 42.05, "volume": 24009890.0}, {"date": "2018-02-23", "close": 41.52, "volume": 6144190.0}, {"date": "2018-02-26", "close": 40.44, "volume": 5124659.0}, {"date": "2018-02-27", "close": 40.91, "volume": 3071254.0}, {"date": "2018-02-28", "close": 40.77, "volume": 2158745.0}, {"date": "2018-03-01", "close": 38.72, "volume": 4426642.0}, {"date": "2018-03-02", "close": 37.57, "volume": 3624220.0}, {"date": "2018-03-05", "close": 39.0, "volume": 3299512.0}, {"date": "2018-03-06", "close": 38.58, "volume": 2654853.0}, {"date": "2018-03-07", "close": 38.89, "volume": 2091610.0}, {"date": "2018-03-08", "close": 38.69, "volume": 1867019.0}, {"date": "2018-03-09", "close": 38.5, "volume": 1887959.0}, {"date": "2018-03-12", "close": 37.87, "volume": 3153239.0}, {"date": "2018-03-13", "close": 37.37, "volume": 3748386.0}, {"date": "2018-03-14", "close": 36.93, "volume": 2166485.0}, {"date": "2018-03-15", "close": 36.27, "volume": 2982044.0}, {"date": "2018-03-16", "close": 35.86, "volume": 1898962.0}, {"date": "2018-03-19", "close": 33.85, "volume": 3581257.0}, {"date": "2018-03-20", "close": 34.73, "volume": 3660406.0}, {"date": "2018-03-21", "close": 34.25, "volume": 1748142.0}, {"date": "2018-03-22", "close": 33.51, "volume": 2600758.0}, {"date": "2018-03-23", "close": 32.06, "volume": 3167677.0}, {"date": "2018-03-26", "close": 34.59, "volume": 5469033.0}, {"date": "2018-03-27", "close": 33.0, "volume": 9525755.0}, {"date": "2018-03-28", "close": 31.3, "volume": 5178677.0}, {"date": "2018-03-29", "close": 31.1, "volume": 6453516.0}, {"date": "2018-04-02", "close": 30.33, "volume": 3252772.0}, {"date": "2018-04-03", "close": 30.29, "volume": 4479882.0}, {"date": "2018-04-04", "close": 32.27, "volume": 3209301.0}, {"date": "2018-04-05", "close": 31.76, "volume": 3085734.0}, {"date": "2018-04-06", "close": 31.36, "volume": 1364770.0}, {"date": "2018-04-09", "close": 32.61, "volume": 2087815.0}, {"date": "2018-04-10", "close": 32.27, "volume": 3195310.0}, {"date": "2018-04-11", "close": 32.01, "volume": 1672836.0}, {"date": "2018-04-12", "close": 33.69, "volume": 2347209.0}, {"date": "2018-04-13", "close": 32.69, "volume": 1925277.0}, {"date": "2018-04-16", "close": 33.02, "volume": 2287999.0}, {"date": "2018-04-17", "close": 35.98, "volume": 13900100.0}, {"date": "2018-04-18", "close": 31.72, "volume": 15472710.0}, {"date": "2018-04-19", "close": 32.7, "volume": 7062241.0}, {"date": "2018-04-20", "close": 32.57, "volume": 5013669.0}, {"date": "2018-04-23", "close": 32.27, "volume": 2112377.0}, {"date": "2018-04-24", "close": 32.4, "volume": 2891990.0}, {"date": "2018-04-25", "close": 31.88, "volume": 1661035.0}, {"date": "2018-04-26", "close": 32.91, "volume": 2172624.0}, {"date": "2018-04-27", "close": 32.7, "volume": 1209758.0}, {"date": "2018-04-30", "close": 32.54, "volume": 1639278.0}, {"date": "2018-05-01", "close": 32.97, "volume": 2130850.0}, {"date": "2018-05-02", "close": 33.36, "volume": 2642142.0}, {"date": "2018-05-03", "close": 31.02, "volume": 5815234.0}, {"date": "2018-05-04", "close": 31.55, "volume": 5096493.0}, {"date": "2018-05-07", "close": 33.17, "volume": 5999508.0}, {"date": "2018-05-08", "close": 33.12, "volume": 5368871.0}, {"date": "2018-05-09", "close": 36.08, "volume": 20784110.0}, {"date": "2018-05-10", "close": 35.46, "volume": 30738410.0}, {"date": "2018-05-11", "close": 35.14, "volume": 12669290.0}, {"date": "2018-05-14", "close": 35.3, "volume": 5926780.0}, {"date": "2018-05-15", "close": 34.08, "volume": 4962680.0}, {"date": "2018-05-16", "close": 34.44, "volume": 2357486.0}, {"date": "2018-05-17", "close": 34.26, "volume": 2638498.0}, {"date": "2018-05-18", "close": 35.4, "volume": 6848686.0}, {"date": "2018-05-21", "close": 34.74, "volume": 4797870.0}, {"date": "2018-05-22", "close": 34.04, "volume": 3345313.0}, {"date": "2018-05-23", "close": 34.55, "volume": 2357948.0}, {"date": "2018-05-24", "close": 35.99, "volume": 5700371.0}, {"date": "2018-05-25", "close": 38.54, "volume": 21172060.0}, {"date": "2018-05-29", "close": 38.6, "volume": 13782050.0}, {"date": "2018-05-30", "close": 38.45, "volume": 7354909.0}, {"date": "2018-05-31", "close": 37.46, "volume": 4153225.0}, {"date": "2018-06-01", "close": 37.07, "volume": 6987281.0}, {"date": "2018-06-04", "close": 38.03, "volume": 5639858.0}, {"date": "2018-06-05", "close": 40.26, "volume": 10922190.0}, {"date": "2018-06-06", "close": 39.45, "volume": 8127126.0}, {"date": "2018-06-07", "close": 39.57, "volume": 6486924.0}, {"date": "2018-06-08", "close": 39.24, "volume": 4443868.0}, {"date": "2018-06-11", "close": 41.46, "volume": 12333860.0}, {"date": "2018-06-12", "close": 41.46, "volume": 7279607.0}, {"date": "2018-06-13", "close": 43.43, "volume": 15153380.0}, {"date": "2018-06-14", "close": 45.02, "volume": 17096800.0}, {"date": "2018-06-15", "close": 43.3, "volume": 10664250.0}, {"date": "2018-06-18", "close": 44.93, "volume": 9385433.0}, {"date": "2018-06-19", "close": 45.27, "volume": 8557445.0}, {"date": "2018-06-20", "close": 46.75, "volume": 8861148.0}, {"date": "2018-06-21", "close": 45.37, "volume": 9295067.0}, {"date": "2018-06-22", "close": 44.71, "volume": 10576190.0}, {"date": "2018-06-25", "close": 42.01, "volume": 7322801.0}, {"date": "2018-06-26", "close": 43.99, "volume": 5174760.0}, {"date": "2018-06-27", "close": 41.42, "volume": 7698180.0}, {"date": "2018-06-28", "close": 41.62, "volume": 6351002.0}, {"date": "2018-06-29", "close": 42.62, "volume": 3742956.0}, {"date": "2018-07-02", "close": 43.29, "volume": 3860714.0}, {"date": "2018-07-03", "close": 45.54, "volume": 12093350.0}, {"date": "2018-07-05", "close": 45.41, "volume": 7538993.0}, {"date": "2018-07-06", "close": 46.7, "volume": 6230931.0}, {"date": "2018-07-09", "close": 46.33, "volume": 6650976.0}, {"date": "2018-07-10", "close": 45.99, "volume": 4674918.0}, {"date": "2018-07-11", "close": 45.91, "volume": 3820941.0}, {"date": "2018-07-12", "close": 48.31, "volume": 6099806.0}, {"date": "2018-07-13", "close": 48.76, "volume": 7993282.0}, {"date": "2018-07-16", "close": 48.26, "volume": 5664890.0}, {"date": "2018-07-17", "close": 51.39, "volume": 9892270.0}, {"date": "2018-07-18", "close": 49.5, "volume": 7585017.0}, {"date": "2018-07-19", "close": 49.79, "volume": 4167870.0}, {"date": "2018-07-20", "close": 49.77, "volume": 4556599.0}, {"date": "2018-07-23", "close": 49.74, "volume": 7884202.0}, {"date": "2018-07-24", "close": 46.91, "volume": 11104440.0}, {"date": "2018-07-25", "close": 48.71, "volume": 5280783.0}, {"date": "2018-07-26", "close": 48.64, "volume": 3068151.0}, {"date": "2018-07-27", "close": 47.54, "volume": 3216768.0}, {"date": "2018-07-30", "close": 44.31, "volume": 6453049.0}, {"date": "2018-07-31", "close": 45.42, "volume": 4724644.0}, {"date": "2018-08-01", "close": 45.65, "volume": 2429254.0}, {"date": "2018-08-02", "close": 46.46, "volume": 2397342.0}, {"date": "2018-08-03", "close": 46.47, "volume": 2986326.0}, {"date": "2018-08-06", "close": 47.85, "volume": 4323540.0}, {"date": "2018-08-07", "close": 47.42, "volume": 3900747.0}, {"date": "2018-08-08", "close": 47.25, "volume": 12480330.0}, {"date": "2018-08-09", "close": 57.32, "volume": 39415610.0}, {"date": "2018-08-10", "close": 58.05, "volume": 22375530.0}, {"date": "2018-08-13", "close": 55.38, "volume": 15170950.0}, {"date": "2018-08-14", "close": 55.79, "volume": 11706420.0}, {"date": "2018-08-15", "close": 54.51, "volume": 7850569.0}, {"date": "2018-08-16", "close": 57.05, "volume": 10168560.0}, {"date": "2018-08-17", "close": 56.07, "volume": 5311129.0}, {"date": "2018-08-20", "close": 57.03, "volume": 7096955.0}, {"date": "2018-08-21", "close": 58.75, "volume": 11174110.0}, {"date": "2018-08-22", "close": 59.69, "volume": 9036941.0}, {"date": "2018-08-23", "close": 60.09, "volume": 10865970.0}, {"date": "2018-08-24", "close": 63.26, "volume": 9596521.0}, {"date": "2018-08-27", "close": 64.1, "volume": 9594089.0}, {"date": "2018-08-28", "close": 62.99, "volume": 6263294.0}, {"date": "2018-08-29", "close": 59.92, "volume": 16070110.0}, {"date": "2018-08-30", "close": 60.68, "volume": 6761400.0}, {"date": "2018-08-31", "close": 59.49, "volume": 4742465.0}, {"date": "2018-09-04", "close": 63.2, "volume": 8328454.0}, {"date": "2018-09-05", "close": 61.35, "volume": 7510346.0}, {"date": "2018-09-06", "close": 63.6, "volume": 5499722.0}, {"date": "2018-09-07", "close": 65.23, "volume": 7751648.0}, {"date": "2018-09-10", "close": 68.71, "volume": 12151180.0}, {"date": "2018-09-11", "close": 70.98, "volume": 8267549.0}, {"date": "2018-09-12", "close": 70.94, "volume": 8963500.0}, {"date": "2018-09-13", "close": 70.61, "volume": 5464630.0}, {"date": "2018-09-14", "close": 71.12, "volume": 4620192.0}, {"date": "2018-09-17", "close": 69.75, "volume": 3939565.0}, {"date": "2018-09-18", "close": 72.07, "volume": 7300009.0}, {"date": "2018-09-19", "close": 70.61, "volume": 5994485.0}, {"date": "2018-09-20", "close": 72.86, "volume": 7293396.0}, {"date": "2018-09-21", "close": 72.45, "volume": 5188150.0}, {"date": "2018-09-24", "close": 73.07, "volume": 3883160.0}, {"date": "2018-09-25", "close": 73.03, "volume": 4248112.0}, {"date": "2018-09-26", "close": 73.34, "volume": 5233126.0}, {"date": "2018-09-27", "close": 74.74, "volume": 2430290.0}, {"date": "2018-09-28", "close": 73.03, "volume": 4788262.0}, {"date": "2018-10-01", "close": 76.48, "volume": 8448606.0}, {"date": "2018-10-02", "close": 71.64, "volume": 8302343.0}, {"date": "2018-10-03", "close": 72.57, "volume": 7928293.0}, {"date": "2018-10-04", "close": 66.82, "volume": 11952080.0}, {"date": "2018-10-05", "close": 66.94, "volume": 8795147.0}, {"date": "2018-10-08", "close": 65.64, "volume": 7322431.0}, {"date": "2018-10-09", "close": 64.5, "volume": 5111122.0}, {"date": "2018-10-10", "close": 56.45, "volume": 13537860.0}, {"date": "2018-10-11", "close": 56.08, "volume": 9056954.0}, {"date": "2018-10-12", "close": 60.41, "volume": 14196860.0}, {"date": "2018-10-15", "close": 61.69, "volume": 7863295.0}, {"date": "2018-10-16", "close": 63.66, "volume": 7522185.0}, {"date": "2018-10-17", "close": 60.84, "volume": 10864290.0}, {"date": "2018-10-18", "close": 57.01, "volume": 8256279.0}, {"date": "2018-10-19", "close": 54.09, "volume": 8749896.0}, {"date": "2018-10-22", "close": 53.91, "volume": 8450268.0}, {"date": "2018-10-23", "close": 54.09, "volume": 9133121.0}, {"date": "2018-10-24", "close": 50.74, "volume": 8139196.0}, {"date": "2018-10-25", "close": 52.05, "volume": 6966437.0}, {"date": "2018-10-26", "close": 51.82, "volume": 9256570.0}, {"date": "2018-10-29", "close": 50.47, "volume": 5785661.0}, {"date": "2018-10-30", "close": 52.26, "volume": 5579771.0}, {"date": "2018-10-31", "close": 55.6, "volume": 5964229.0}, {"date": "2018-11-01", "close": 57.83, "volume": 7155471.0}, {"date": "2018-11-02", "close": 57.89, "volume": 4949686.0}, {"date": "2018-11-05", "close": 56.85, "volume": 5425896.0}, {"date": "2018-11-06", "close": 55.62, "volume": 5336257.0}, {"date": "2018-11-07", "close": 58.86, "volume": 11438300.0}, {"date": "2018-11-08", "close": 45.74, "volume": 34267590.0}, {"date": "2018-11-09", "close": 43.94, "volume": 14367690.0}, {"date": "2018-11-12", "close": 41.46, "volume": 10556200.0}, {"date": "2018-11-13", "close": 42.44, "volume": 7830611.0}, {"date": "2018-11-14", "close": 43.2, "volume": 6551752.0}, {"date": "2018-11-15", "close": 44.53, "volume": 8028252.0}, {"date": "2018-11-16", "close": 44.58, "volume": 5720650.0}, {"date": "2018-11-19", "close": 42.67, "volume": 4317557.0}, {"date": "2018-11-20", "close": 40.86, "volume": 7991997.0}, {"date": "2018-11-21", "close": 40.25, "volume": 5214010.0}, {"date": "2018-11-23", "close": 39.92, "volume": 2417763.0}, {"date": "2018-11-26", "close": 41.21, "volume": 5078005.0}, {"date": "2018-11-27", "close": 39.22, "volume": 6481323.0}, {"date": "2018-11-28", "close": 38.93, "volume": 10365780.0}, {"date": "2018-11-29", "close": 40.84, "volume": 9060044.0}, {"date": "2018-11-30", "close": 40.75, "volume": 3564040.0}, {"date": "2018-12-03", "close": 42.17, "volume": 6388552.0}, {"date": "2018-12-04", "close": 39.78, "volume": 4267300.0}, {"date": "2018-12-06", "close": 40.82, "volume": 4170431.0}, {"date": "2018-12-07", "close": 37.92, "volume": 5000444.0}, {"date": "2018-12-10", "close": 37.2, "volume": 7084800.0}, {"date": "2018-12-11", "close": 35.81, "volume": 13472480.0}, {"date": "2018-12-12", "close": 35.17, "volume": 7898595.0}, {"date": "2018-12-13", "close": 33.74, "volume": 6520424.0}, {"date": "2018-12-14", "close": 33.42, "volume": 4515062.0}, {"date": "2018-12-17", "close": 32.12, "volume": 5627248.0}, {"date": "2018-12-18", "close": 31.34, "volume": 6319164.0}, {"date": "2018-12-19", "close": 30.61, "volume": 5720212.0}, {"date": "2018-12-20", "close": 29.66, "volume": 6223827.0}, {"date": "2018-12-21", "close": 27.28, "volume": 7194906.0}, {"date": "2018-12-24", "close": 27.17, "volume": 4558538.0}, {"date": "2018-12-26", "close": 30.35, "volume": 16930830.0}, {"date": "2018-12-27", "close": 30.46, "volume": 18836810.0}, {"date": "2018-12-28", "close": 30.16, "volume": 11210680.0}, {"date": "2018-12-31", "close": 30.64, "volume": 6865669.0}, {"date": "2019-01-02", "close": 32.52, "volume": 11779790.0}, {"date": "2019-01-03", "close": 30.1, "volume": 14931820.0}, {"date": "2019-01-04", "close": 33.73, "volume": 15486610.0}, {"date": "2019-01-07", "close": 42.18, "volume": 42171640.0}, {"date": "2019-01-08", "close": 40.88, "volume": 44127110.0}, {"date": "2019-01-09", "close": 42.1, "volume": 19824460.0}, {"date": "2019-01-10", "close": 40.16, "volume": 17096060.0}, {"date": "2019-01-11", "close": 39.57, "volume": 12521760.0}, {"date": "2019-01-14", "close": 39.46, "volume": 11174780.0}, {"date": "2019-01-15", "close": 40.49, "volume": 10299200.0}, {"date": "2019-01-16", "close": 39.89, "volume": 10766370.0}, {"date": "2019-01-17", "close": 41.63, "volume": 13966830.0}, {"date": "2019-01-18", "close": 40.98, "volume": 12668140.0}, {"date": "2019-01-22", "close": 39.91, "volume": 6374544.0}, {"date": "2019-01-23", "close": 40.44, "volume": 8152420.0}, {"date": "2019-01-24", "close": 43.29, "volume": 13205980.0}, {"date": "2019-01-25", "close": 43.69, "volume": 11224360.0}, {"date": "2019-01-28", "close": 43.86, "volume": 9170186.0}, {"date": "2019-01-29", "close": 42.85, "volume": 15742840.0}, {"date": "2019-01-30", "close": 44.13, "volume": 7961646.0}, {"date": "2019-01-31", "close": 44.95, "volume": 8065404.0}, {"date": "2019-02-01", "close": 45.21, "volume": 5660650.0}, {"date": "2019-02-04", "close": 47.43, "volume": 28378620.0}, {"date": "2019-02-05", "close": 48.16, "volume": 11788680.0}, {"date": "2019-02-06", "close": 48.38, "volume": 6228540.0}, {"date": "2019-02-07", "close": 46.86, "volume": 10491460.0}, {"date": "2019-02-08", "close": 48.27, "volume": 6452094.0}, {"date": "2019-02-11", "close": 46.98, "volume": 13496200.0}, {"date": "2019-02-12", "close": 49.21, "volume": 9794076.0}, {"date": "2019-02-13", "close": 50.2, "volume": 6987543.0}, {"date": "2019-02-14", "close": 50.97, "volume": 10029160.0}, {"date": "2019-02-15", "close": 52.08, "volume": 7100681.0}, {"date": "2019-02-19", "close": 53.22, "volume": 14442690.0}, {"date": "2019-02-20", "close": 53.64, "volume": 10713550.0}, {"date": "2019-02-21", "close": 51.48, "volume": 16258010.0}, {"date": "2019-02-22", "close": 64.47, "volume": 48271200.0}, {"date": "2019-02-25", "close": 64.87, "volume": 22233690.0}, {"date": "2019-02-26", "close": 65.08, "volume": 12982090.0}, {"date": "2019-02-27", "close": 67.37, "volume": 9654523.0}, {"date": "2019-02-28", "close": 66.29, "volume": 8113559.0}, {"date": "2019-03-01", "close": 69.08, "volume": 10543500.0}, {"date": "2019-03-04", "close": 67.05, "volume": 15825360.0}, {"date": "2019-03-05", "close": 68.83, "volume": 9280401.0}, {"date": "2019-03-06", "close": 71.89, "volume": 15299990.0}, {"date": "2019-03-07", "close": 70.81, "volume": 9955376.0}, {"date": "2019-03-08", "close": 71.27, "volume": 11543540.0}, {"date": "2019-03-11", "close": 74.12, "volume": 9784015.0}, {"date": "2019-03-12", "close": 70.72, "volume": 11649490.0}, {"date": "2019-03-13", "close": 60.74, "volume": 38424050.0}, {"date": "2019-03-14", "close": 61.82, "volume": 23760320.0}, {"date": "2019-03-15", "close": 62.79, "volume": 12724700.0}, {"date": "2019-03-18", "close": 63.61, "volume": 10946010.0}, {"date": "2019-03-19", "close": 64.92, "volume": 10791280.0}, {"date": "2019-03-20", "close": 64.97, "volume": 6435321.0}, {"date": "2019-03-21", "close": 66.94, "volume": 7888989.0}, {"date": "2019-03-22", "close": 63.91, "volume": 8322325.0}, {"date": "2019-03-25", "close": 66.9, "volume": 20727160.0}, {"date": "2019-03-26", "close": 64.31, "volume": 14229510.0}, {"date": "2019-03-27", "close": 62.18, "volume": 9826055.0}, {"date": "2019-03-28", "close": 64.39, "volume": 8244396.0}, {"date": "2019-03-29", "close": 64.51, "volume": 6208046.0}, {"date": "2019-04-01", "close": 69.11, "volume": 14410290.0}, {"date": "2019-04-02", "close": 70.64, "volume": 10040450.0}, {"date": "2019-04-03", "close": 68.6, "volume": 12855740.0}, {"date": "2019-04-04", "close": 64.49, "volume": 25080590.0}, {"date": "2019-04-05", "close": 63.4, "volume": 10710210.0}, {"date": "2019-04-08", "close": 60.73, "volume": 24518350.0}, {"date": "2019-04-09", "close": 59.32, "volume": 13854570.0}, {"date": "2019-04-10", "close": 58.57, "volume": 11901040.0}, {"date": "2019-04-11", "close": 58.65, "volume": 9205718.0}, {"date": "2019-04-12", "close": 56.5, "volume": 13687610.0}, {"date": "2019-04-15", "close": 56.59, "volume": 8845651.0}, {"date": "2019-04-16", "close": 58.04, "volume": 13578210.0}, {"date": "2019-04-17", "close": 56.6, "volume": 10801390.0}, {"date": "2019-04-18", "close": 56.68, "volume": 9473367.0}, {"date": "2019-04-22", "close": 58.2, "volume": 8092490.0}, {"date": "2019-04-23", "close": 61.53, "volume": 16522240.0}, {"date": "2019-04-24", "close": 60.97, "volume": 9032255.0}, {"date": "2019-04-25", "close": 61.04, "volume": 7668416.0}, {"date": "2019-04-26", "close": 63.44, "volume": 11447040.0}, {"date": "2019-04-29", "close": 63.28, "volume": 10478540.0}, {"date": "2019-04-30", "close": 63.59, "volume": 8021753.0}, {"date": "2019-05-01", "close": 63.69, "volume": 6873269.0}, {"date": "2019-05-02", "close": 64.39, "volume": 6196279.0}, {"date": "2019-05-03", "close": 65.02, "volume": 4597707.0}, {"date": "2019-05-06", "close": 65.75, "volume": 8644004.0}, {"date": "2019-05-07", "close": 64.41, "volume": 13991870.0}, {"date": "2019-05-08", "close": 64.92, "volume": 12383230.0}, {"date": "2019-05-09", "close": 83.17, "volume": 56746610.0}, {"date": "2019-05-10", "close": 82.75, "volume": 25933360.0}, {"date": "2019-05-13", "close": 79.45, "volume": 22878290.0}, {"date": "2019-05-14", "close": 82.83, "volume": 10519170.0}, {"date": "2019-05-15", "close": 83.34, "volume": 10503090.0}, {"date": "2019-05-16", "close": 83.28, "volume": 11844150.0}, {"date": "2019-05-17", "close": 84.03, "volume": 16140970.0}, {"date": "2019-05-20", "close": 83.33, "volume": 11115110.0}, {"date": "2019-05-21", "close": 87.63, "volume": 10989380.0}, {"date": "2019-05-22", "close": 88.02, "volume": 10019420.0}, {"date": "2019-05-23", "close": 89.98, "volume": 11658810.0}, {"date": "2019-05-24", "close": 95.78, "volume": 19017150.0}, {"date": "2019-05-28", "close": 88.83, "volume": 21523690.0}, {"date": "2019-05-29", "close": 91.8, "volume": 17458430.0}, {"date": "2019-05-30", "close": 93.34, "volume": 11605420.0}, {"date": "2019-05-31", "close": 90.4, "volume": 10050220.0}, {"date": "2019-06-03", "close": 89.71, "volume": 10553040.0}, {"date": "2019-06-04", "close": 93.6, "volume": 7782680.0}, {"date": "2019-06-05", "close": 101.71, "volume": 23470800.0}, {"date": "2019-06-06", "close": 100.25, "volume": 12868200.0}, {"date": "2019-06-07", "close": 101.87, "volume": 10603900.0}, {"date": "2019-06-10", "close": 100.61, "volume": 10366270.0}, {"date": "2019-06-11", "close": 100.2, "volume": 10283040.0}, {"date": "2019-06-12", "close": 104.86, "volume": 12278570.0}, {"date": "2019-06-13", "close": 104.97, "volume": 7629196.0}, {"date": "2019-06-14", "close": 102.02, "volume": 7326946.0}, {"date": "2019-06-17", "close": 103.84, "volume": 5528267.0}, {"date": "2019-06-18", "close": 104.39, "volume": 6591737.0}, {"date": "2019-06-19", "close": 106.49, "volume": 5662986.0}, {"date": "2019-06-20", "close": 104.9, "volume": 6138877.0}, {"date": "2019-06-21", "close": 102.57, "volume": 4391220.0}, {"date": "2019-06-24", "close": 100.03, "volume": 7786770.0}, {"date": "2019-06-25", "close": 93.25, "volume": 12280080.0}, {"date": "2019-06-26", "close": 92.3, "volume": 8598768.0}, {"date": "2019-06-27", "close": 93.23, "volume": 5476288.0}, {"date": "2019-06-28", "close": 90.58, "volume": 11980700.0}, {"date": "2019-07-01", "close": 91.37, "volume": 5944814.0}, {"date": "2019-07-02", "close": 93.05, "volume": 12853430.0}, {"date": "2019-07-03", "close": 93.51, "volume": 7313660.0}, {"date": "2019-07-05", "close": 98.11, "volume": 12061720.0}, {"date": "2019-07-08", "close": 103.25, "volume": 12268310.0}, {"date": "2019-07-09", "close": 103.4, "volume": 10727310.0}, {"date": "2019-07-10", "close": 103.5, "volume": 8519337.0}, {"date": "2019-07-11", "close": 104.54, "volume": 9091835.0}, {"date": "2019-07-12", "close": 102.47, "volume": 7524214.0}, {"date": "2019-07-15", "close": 104.34, "volume": 6340012.0}, {"date": "2019-07-16", "close": 111.94, "volume": 21356600.0}, {"date": "2019-07-17", "close": 109.34, "volume": 11183910.0}, {"date": "2019-07-18", "close": 109.02, "volume": 9302051.0}, {"date": "2019-07-19", "close": 106.85, "volume": 6736162.0}, {"date": "2019-07-22", "close": 108.6, "volume": 5704450.0}, {"date": "2019-07-23", "close": 104.92, "volume": 9726893.0}, {"date": "2019-07-24", "close": 107.66, "volume": 6138626.0}, {"date": "2019-07-25", "close": 106.89, "volume": 5276766.0}, {"date": "2019-07-26", "close": 110.45, "volume": 6865401.0}, {"date": "2019-07-29", "close": 105.13, "volume": 10855540.0}, {"date": "2019-07-30", "close": 105.76, "volume": 4762618.0}, {"date": "2019-07-31", "close": 103.33, "volume": 5292158.0}, {"date": "2019-08-01", "close": 100.845, "volume": 5478407.0}, {"date": "2019-08-02", "close": 100.53, "volume": 4444485.0}, {"date": "2019-08-05", "close": 102.57, "volume": 7328656.0}, {"date": "2019-08-06", "close": 98.48, "volume": 11136250.0}, {"date": "2019-08-07", "close": 100.97, "volume": 13649070.0}, {"date": "2019-08-08", "close": 122.03, "volume": 27655460.0}, {"date": "2019-08-09", "close": 125.32, "volume": 14591450.0}, {"date": "2019-08-12", "close": 134.3, "volume": 19614340.0}, {"date": "2019-08-13", "close": 135.33, "volume": 20273220.0}, {"date": "2019-08-14", "close": 130.57, "volume": 11600680.0}, {"date": "2019-08-15", "close": 129.4, "volume": 9053574.0}, {"date": "2019-08-16", "close": 131.04, "volume": 6368413.0}, {"date": "2019-08-19", "close": 134.96, "volume": 9345713.0}, {"date": "2019-08-20", "close": 134.26, "volume": 6655345.0}, {"date": "2019-08-21", "close": 138.58, "volume": 8211885.0}, {"date": "2019-08-22", "close": 139.14, "volume": 6603220.0}, {"date": "2019-08-23", "close": 137.74, "volume": 11347160.0}, {"date": "2019-08-26", "close": 143.01, "volume": 11156070.0}, {"date": "2019-08-27", "close": 147.02, "volume": 19435390.0}, {"date": "2019-08-28", "close": 145.89, "volume": 9592996.0}, {"date": "2019-08-29", "close": 149.88, "volume": 10435050.0}, {"date": "2019-08-30", "close": 151.36, "volume": 10530270.0}, {"date": "2019-09-03", "close": 156.88, "volume": 12616890.0}, {"date": "2019-09-04", "close": 168.91, "volume": 28523790.0}, {"date": "2019-09-05", "close": 166.93, "volume": 23419330.0}, {"date": "2019-09-06", "close": 169.86, "volume": 14892280.0}, {"date": "2019-09-09", "close": 161.03, "volume": 23942100.0}, {"date": "2019-09-10", "close": 144.14, "volume": 34820480.0}, {"date": "2019-09-11", "close": 149.76, "volume": 18660060.0}, {"date": "2019-09-12", "close": 147.78, "volume": 14002030.0}, {"date": "2019-09-13", "close": 147.55, "volume": 9256540.0}, {"date": "2019-09-16", "close": 149.54, "volume": 11942250.0}, {"date": "2019-09-17", "close": 150.52, "volume": 11182330.0}, {"date": "2019-09-18", "close": 129.88, "volume": 38239050.0}, {"date": "2019-09-19", "close": 133.76, "volume": 25298960.0}, {"date": "2019-09-20", "close": 108.05, "volume": 65016350.0}, {"date": "2019-09-23", "close": 107.37, "volume": 28340140.0}, {"date": "2019-09-24", "close": 103.53, "volume": 37250840.0}, {"date": "2019-09-25", "close": 106.3, "volume": 21048970.0}, {"date": "2019-09-26", "close": 103.34, "volume": 16078420.0}, {"date": "2019-09-27", "close": 99.74, "volume": 17550650.0}, {"date": "2019-09-30", "close": 101.76, "volume": 13667340.0}, {"date": "2019-10-01", "close": 102.4, "volume": 16603370.0}, {"date": "2019-10-02", "close": 102.62, "volume": 15046500.0}, {"date": "2019-10-03", "close": 108.84, "volume": 22698280.0}, {"date": "2019-10-04", "close": 106.77, "volume": 20940470.0}, {"date": "2019-10-07", "close": 106.25, "volume": 21165120.0}, {"date": "2019-10-08", "close": 108.0, "volume": 13903290.0}, {"date": "2019-10-09", "close": 117.79, "volume": 28476590.0}, {"date": "2019-10-10", "close": 116.13, "volume": 26167890.0}, {"date": "2019-10-11", "close": 121.6, "volume": 23218930.0}, {"date": "2019-10-14", "close": 119.12, "volume": 14498590.0}, {"date": "2019-10-15", "close": 132.82, "volume": 26623530.0}, {"date": "2019-10-16", "close": 132.5, "volume": 22426090.0}, {"date": "2019-10-17", "close": 139.07, "volume": 20090070.0}, {"date": "2019-10-18", "close": 129.94, "volume": 32463530.0}, {"date": "2019-10-21", "close": 133.03, "volume": 16408270.0}, {"date": "2019-10-22", "close": 129.06, "volume": 17122370.0}, {"date": "2019-10-23", "close": 128.76, "volume": 10702320.0}, {"date": "2019-10-24", "close": 131.22, "volume": 10597880.0}, {"date": "2019-10-25", "close": 133.74, "volume": 11485720.0}, {"date": "2019-10-28", "close": 146.88, "volume": 24073200.0}, {"date": "2019-10-29", "close": 147.24, "volume": 16095060.0}, {"date": "2019-10-30", "close": 149.43, "volume": 10916470.0}, {"date": "2019-10-31", "close": 147.2, "volume": 13249350.0}, {"date": "2019-11-01", "close": 146.5, "volume": 10946600.0}, {"date": "2019-11-04", "close": 140.51, "volume": 20088780.0}, {"date": "2019-11-05", "close": 139.57, "volume": 11789380.0}, {"date": "2019-11-06", "close": 141.05, "volume": 21711920.0}, {"date": "2019-11-07", "close": 118.46, "volume": 52683910.0}, {"date": "2019-11-08", "close": 121.94, "volume": 19221270.0}, {"date": "2019-11-11", "close": 129.21, "volume": 20702970.0}, {"date": "2019-11-12", "close": 135.35, "volume": 24287750.0}, {"date": "2019-11-13", "close": 142.37, "volume": 20654070.0}, {"date": "2019-11-14", "close": 148.7, "volume": 26222960.0}, {"date": "2019-11-15", "close": 157.3, "volume": 26600100.0}, {"date": "2019-11-18", "close": 160.12, "volume": 27647310.0}, {"date": "2019-11-19", "close": 153.91, "volume": 31464770.0}, {"date": "2019-11-20", "close": 158.93, "volume": 26617630.0}, {"date": "2019-11-21", "close": 155.91, "volume": 21586340.0}, {"date": "2019-11-22", "close": 158.75, "volume": 14853060.0}, {"date": "2019-11-25", "close": 158.08, "volume": 14386880.0}, {"date": "2019-11-26", "close": 164.28, "volume": 16055740.0}, {"date": "2019-11-27", "close": 161.64, "volume": 19115500.0}, {"date": "2019-11-29", "close": 160.37, "volume": 7526777.0}, {"date": "2019-12-02", "close": 136.07, "volume": 48174440.0}, {"date": "2019-12-03", "close": 144.63, "volume": 27532310.0}, {"date": "2019-12-04", "close": 150.58, "volume": 26260110.0}, {"date": "2019-12-05", "close": 148.34, "volume": 15842540.0}, {"date": "2019-12-06", "close": 144.26, "volume": 15788460.0}, {"date": "2019-12-09", "close": 145.54, "volume": 12591960.0}, {"date": "2019-12-10", "close": 147.09, "volume": 11143150.0}, {"date": "2019-12-11", "close": 145.7, "volume": 9539369.0}, {"date": "2019-12-12", "close": 139.57, "volume": 16739130.0}, {"date": "2019-12-13", "close": 132.49, "volume": 17473030.0}, {"date": "2019-12-16", "close": 138.35, "volume": 19700730.0}, {"date": "2019-12-17", "close": 135.28, "volume": 16017920.0}, {"date": "2019-12-18", "close": 134.44, "volume": 9450115.0}, {"date": "2019-12-19", "close": 137.73, "volume": 13771990.0}, {"date": "2019-12-20", "close": 136.89, "volume": 12726700.0}, {"date": "2019-12-23", "close": 140.14, "volume": 10815810.0}, {"date": "2019-12-24", "close": 145.57, "volume": 11084700.0}, {"date": "2019-12-26", "close": 144.6, "volume": 14677300.0}, {"date": "2019-12-27", "close": 139.52, "volume": 13326950.0}, {"date": "2019-12-30", "close": 131.6, "volume": 14494280.0}, {"date": "2019-12-31", "close": 133.9, "volume": 13780360.0}, {"date": "2020-01-02", "close": 137.1, "volume": 9941860.0}, {"date": "2020-01-03", "close": 137.51, "volume": 8645170.0}, {"date": "2020-01-06", "close": 143.37, "volume": 14432740.0}, {"date": "2020-01-07", "close": 138.19, "volume": 11779530.0}, {"date": "2020-01-08", "close": 134.64, "volume": 11314840.0}, {"date": "2020-01-09", "close": 133.79, "volume": 12642460.0}, {"date": "2020-01-10", "close": 128.4, "volume": 13453460.0}, {"date": "2020-01-13", "close": 133.93, "volume": 18471280.0}, {"date": "2020-01-14", "close": 133.42, "volume": 11165070.0}, {"date": "2020-01-15", "close": 132.5, "volume": 7642676.0}, {"date": "2020-01-16", "close": 131.07, "volume": 11227330.0}, {"date": "2020-01-17", "close": 130.38, "volume": 9173506.0}, {"date": "2020-01-21", "close": 136.63, "volume": 12801120.0}, {"date": "2020-01-22", "close": 132.43, "volume": 11829950.0}, {"date": "2020-01-23", "close": 134.07, "volume": 8818755.0}, {"date": "2020-01-24", "close": 130.09, "volume": 8488058.0}, {"date": "2020-01-27", "close": 126.21, "volume": 9239393.0}, {"date": "2020-01-28", "close": 129.61, "volume": 8173072.0}, {"date": "2020-01-29", "close": 128.88, "volume": 5818648.0}, {"date": "2020-01-30", "close": 130.64, "volume": 4472493.0}, {"date": "2020-01-31", "close": 120.95, "volume": 16948040.0}, {"date": "2020-02-03", "close": 127.5, "volume": 10128880.0}, {"date": "2020-02-04", "close": 131.03, "volume": 7994370.0}, {"date": "2020-02-05", "close": 125.94, "volume": 8797366.0}, {"date": "2020-02-06", "close": 126.16, "volume": 6425818.0}, {"date": "2020-02-07", "close": 124.25, "volume": 5447809.0}, {"date": "2020-02-10", "close": 132.21, "volume": 13483880.0}, {"date": "2020-02-11", "close": 137.0, "volume": 19907970.0}, {"date": "2020-02-12", "close": 138.29, "volume": 12578190.0}, {"date": "2020-02-13", "close": 139.05, "volume": 20641430.0}, {"date": "2020-02-14", "close": 130.25, "volume": 63567840.0}, {"date": "2020-02-18", "close": 127.15, "volume": 19482380.0}, {"date": "2020-02-19", "close": 126.56, "volume": 17247330.0}, {"date": "2020-02-20", "close": 124.08, "volume": 15397010.0}, {"date": "2020-02-21", "close": 119.38, "volume": 12571070.0}, {"date": "2020-02-24", "close": 116.99, "volume": 16435530.0}, {"date": "2020-02-25", "close": 118.67, "volume": 14532960.0}, {"date": "2020-02-26", "close": 112.71, "volume": 9769336.0}, {"date": "2020-02-27", "close": 110.03, "volume": 15852130.0}, {"date": "2020-02-28", "close": 113.67, "volume": 12392760.0}, {"date": "2020-03-02", "close": 114.67, "volume": 9298131.0}, {"date": "2020-03-03", "close": 108.62, "volume": 11612320.0}, {"date": "2020-03-04", "close": 109.61, "volume": 8881232.0}, {"date": "2020-03-05", "close": 106.44, "volume": 8623366.0}, {"date": "2020-03-06", "close": 102.02, "volume": 11841520.0}, {"date": "2020-03-09", "close": 96.26, "volume": 10503220.0}, {"date": "2020-03-10", "close": 97.3, "volume": 9694177.0}, {"date": "2020-03-11", "close": 90.63, "volume": 8764425.0}, {"date": "2020-03-12", "close": 78.81, "volume": 13580470.0}, {"date": "2020-03-13", "close": 80.95, "volume": 11943990.0}, {"date": "2020-03-16", "close": 63.84, "volume": 14455800.0}, {"date": "2020-03-17", "close": 69.46, "volume": 24859200.0}, {"date": "2020-03-18", "close": 67.5, "volume": 19522020.0}, {"date": "2020-03-19", "close": 74.12, "volume": 13199830.0}, {"date": "2020-03-20", "close": 76.13, "volume": 13755050.0}, {"date": "2020-03-23", "close": 89.46, "volume": 18705860.0}, {"date": "2020-03-24", "close": 97.2, "volume": 17774350.0}, {"date": "2020-03-25", "close": 94.85, "volume": 15629750.0}, {"date": "2020-03-26", "close": 89.75, "volume": 15247800.0}, {"date": "2020-03-27", "close": 87.45, "volume": 9820742.0}, {"date": "2020-03-30", "close": 89.61, "volume": 7899543.0}, {"date": "2020-03-31", "close": 87.48, "volume": 9175507.0}, {"date": "2020-04-01", "close": 82.42, "volume": 8694551.0}, {"date": "2020-04-02", "close": 82.53, "volume": 5268774.0}, {"date": "2020-04-03", "close": 81.46, "volume": 4738109.0}, {"date": "2020-04-06", "close": 89.49, "volume": 7148433.0}, {"date": "2020-04-07", "close": 87.8, "volume": 6192990.0}, {"date": "2020-04-08", "close": 87.81, "volume": 6446886.0}, {"date": "2020-04-09", "close": 92.45, "volume": 7271763.0}, {"date": "2020-04-13", "close": 96.56, "volume": 8648443.0}, {"date": "2020-04-14", "close": 106.53, "volume": 22987860.0}, {"date": "2020-04-15", "close": 113.0, "volume": 18210720.0}, {"date": "2020-04-16", "close": 128.0, "volume": 38289480.0}, {"date": "2020-04-17", "close": 126.8, "volume": 20691750.0}, {"date": "2020-04-20", "close": 130.04, "volume": 18823120.0}, {"date": "2020-04-21", "close": 123.56, "volume": 19014500.0}, {"date": "2020-04-22", "close": 122.19, "volume": 12271220.0}, {"date": "2020-04-23", "close": 123.06, "volume": 11360860.0}, {"date": "2020-04-24", "close": 124.83, "volume": 7635995.0}, {"date": "2020-04-27", "close": 128.63, "volume": 6580570.0}, {"date": "2020-04-28", "close": 119.36, "volume": 13001590.0}, {"date": "2020-04-29", "close": 119.52, "volume": 8984944.0}, {"date": "2020-04-30", "close": 121.23, "volume": 8027682.0}, {"date": "2020-05-01", "close": 114.02, "volume": 9717854.0}, {"date": "2020-05-04", "close": 124.3, "volume": 14551630.0}, {"date": "2020-05-05", "close": 123.49, "volume": 9657805.0}, {"date": "2020-05-06", "close": 127.52, "volume": 10567090.0}, {"date": "2020-05-07", "close": 137.5, "volume": 22127780.0}, {"date": "2020-05-08", "close": 126.66, "volume": 29648140.0}, {"date": "2020-05-11", "close": 132.18, "volume": 14463850.0}, {"date": "2020-05-12", "close": 127.16, "volume": 11524270.0}, {"date": "2020-05-13", "close": 117.56, "volume": 18672260.0}, {"date": "2020-05-14", "close": 116.6, "volume": 12161100.0}, {"date": "2020-05-15", "close": 112.93, "volume": 9708498.0}, {"date": "2020-05-18", "close": 118.45, "volume": 9362843.0}, {"date": "2020-05-19", "close": 116.02, "volume": 6676783.0}, {"date": "2020-05-20", "close": 117.04, "volume": 8665556.0}, {"date": "2020-05-21", "close": 114.7, "volume": 7715740.0}, {"date": "2020-05-22", "close": 108.51, "volume": 11992020.0}, {"date": "2020-05-26", "close": 107.59, "volume": 8255852.0}, {"date": "2020-05-27", "close": 106.56, "volume": 7960772.0}, {"date": "2020-05-28", "close": 109.2, "volume": 7472425.0}, {"date": "2020-05-29", "close": 109.51, "volume": 6830394.0}, {"date": "2020-06-01", "close": 112.95, "volume": 6974119.0}, {"date": "2020-06-02", "close": 110.82, "volume": 6356971.0}, {"date": "2020-06-03", "close": 103.96, "volume": 13477490.0}, {"date": "2020-06-04", "close": 102.93, "volume": 11763660.0}, {"date": "2020-06-05", "close": 104.38, "volume": 10496240.0}, {"date": "2020-06-08", "close": 112.95, "volume": 9120362.0}, {"date": "2020-06-09", "close": 113.25, "volume": 9760459.0}, {"date": "2020-06-10", "close": 113.8, "volume": 8123735.0}, {"date": "2020-06-11", "close": 106.95, "volume": 8314027.0}, {"date": "2020-06-12", "close": 108.07, "volume": 7460366.0}, {"date": "2020-06-15", "close": 107.49, "volume": 5940034.0}, {"date": "2020-06-16", "close": 120.81, "volume": 17193430.0}, {"date": "2020-06-17", "close": 117.32, "volume": 14462360.0}, {"date": "2020-06-18", "close": 127.79, "volume": 19343500.0}, {"date": "2020-06-19", "close": 128.5, "volume": 18937190.0}, {"date": "2020-06-22", "close": 129.78, "volume": 13285640.0}, {"date": "2020-06-23", "close": 127.88, "volume": 8997654.0}, {"date": "2020-06-24", "close": 123.35, "volume": 8242087.0}, {"date": "2020-06-25", "close": 123.6, "volume": 4810116.0}, {"date": "2020-06-26", "close": 122.55, "volume": 7984056.0}, {"date": "2020-06-29", "close": 115.05, "volume": 12073780.0}, {"date": "2020-06-30", "close": 116.53, "volume": 5845926.0}, {"date": "2020-07-01", "close": 128.39, "volume": 15001830.0}, {"date": "2020-07-02", "close": 128.65, "volume": 12158070.0}, {"date": "2020-07-06", "close": 132.03, "volume": 10413880.0}, {"date": "2020-07-07", "close": 130.42, "volume": 7458937.0}, {"date": "2020-07-08", "close": 133.76, "volume": 6408142.0}, {"date": "2020-07-09", "close": 149.69, "volume": 25309440.0}, {"date": "2020-07-10", "close": 153.05, "volume": 24628170.0}, {"date": "2020-07-13", "close": 149.06, "volume": 18541460.0}, {"date": "2020-07-14", "close": 150.36, "volume": 12712260.0}, {"date": "2020-07-15", "close": 154.21, "volume": 9203160.0}, {"date": "2020-07-16", "close": 153.31, "volume": 8910187.0}, {"date": "2020-07-17", "close": 148.36, "volume": 6527409.0}, {"date": "2020-07-20", "close": 150.46, "volume": 6177844.0}, {"date": "2020-07-21", "close": 153.36, "volume": 9381667.0}, {"date": "2020-07-22", "close": 152.17, "volume": 3576100.0}, {"date": "2020-07-23", "close": 150.16, "volume": 7138757.0}, {"date": "2020-07-24", "close": 151.17, "volume": 4891509.0}, {"date": "2020-07-27", "close": 155.97, "volume": 5140619.0}, {"date": "2020-07-28", "close": 148.75, "volume": 5496831.0}, {"date": "2020-07-29", "close": 151.57, "volume": 4599213.0}, {"date": "2020-07-30", "close": 150.35, "volume": 3458186.0}, {"date": "2020-07-31", "close": 154.89, "volume": 8087277.0}, {"date": "2020-08-03", "close": 161.82, "volume": 8886606.0}, {"date": "2020-08-04", "close": 166.44, "volume": 8704308.0}, {"date": "2020-08-05", "close": 165.42, "volume": 12796110.0}, {"date": "2020-08-06", "close": 153.87, "volume": 19647040.0}, {"date": "2020-08-07", "close": 156.39, "volume": 15904120.0}, {"date": "2020-08-10", "close": 150.41, "volume": 6280343.0}, {"date": "2020-08-11", "close": 146.41, "volume": 5630840.0}, {"date": "2020-08-12", "close": 146.98, "volume": 10277180.0}, {"date": "2020-08-13", "close": 149.97, "volume": 5544661.0}, {"date": "2020-08-14", "close": 146.85, "volume": 3854973.0}, {"date": "2020-08-17", "close": 145.71, "volume": 4907425.0}, {"date": "2020-08-18", "close": 149.85, "volume": 5945820.0}, {"date": "2020-08-19", "close": 147.37, "volume": 4333671.0}, {"date": "2020-08-20", "close": 148.89, "volume": 4492910.0}, {"date": "2020-08-21", "close": 147.13, "volume": 3544280.0}, {"date": "2020-08-24", "close": 148.58, "volume": 4350896.0}, {"date": "2020-08-25", "close": 147.77, "volume": 3577572.0}, {"date": "2020-08-26", "close": 164.28, "volume": 17714780.0}, {"date": "2020-08-27", "close": 160.97, "volume": 7424980.0}, {"date": "2020-08-28", "close": 172.85, "volume": 26709830.0}, {"date": "2020-08-31", "close": 173.48, "volume": 10227090.0}, {"date": "2020-09-01", "close": 179.27, "volume": 10575670.0}, {"date": "2020-09-02", "close": 178.32, "volume": 8279562.0}, {"date": "2020-09-03", "close": 166.9, "volume": 8175479.0}, {"date": "2020-09-04", "close": 159.91, "volume": 7218555.0}, {"date": "2020-09-08", "close": 162.63, "volume": 11271260.0}, {"date": "2020-09-09", "close": 161.18, "volume": 6125401.0}, {"date": "2020-09-10", "close": 159.44, "volume": 5310831.0}, {"date": "2020-09-11", "close": 155.46, "volume": 5037086.0}, {"date": "2020-09-14", "close": 157.73, "volume": 5009864.0}, {"date": "2020-09-15", "close": 168.52, "volume": 10223590.0}, {"date": "2020-09-16", "close": 169.99, "volume": 8092496.0}, {"date": "2020-09-17", "close": 164.67, "volume": 6320792.0}, {"date": "2020-09-18", "close": 160.47, "volume": 9286668.0}, {"date": "2020-09-21", "close": 188.82, "volume": 35514980.0}, {"date": "2020-09-22", "close": 193.79, "volume": 20693160.0}, {"date": "2020-09-23", "close": 187.25, "volume": 18585120.0}, {"date": "2020-09-24", "close": 178.27, "volume": 10836110.0}, {"date": "2020-09-25", "close": 182.43, "volume": 8288036.0}, {"date": "2020-09-28", "close": 186.29, "volume": 5653581.0}, {"date": "2020-09-29", "close": 187.87, "volume": 6243442.0}, {"date": "2020-09-30", "close": 188.8, "volume": 6795956.0}, {"date": "2020-10-01", "close": 200.34, "volume": 9732140.0}, {"date": "2020-10-02", "close": 200.0, "volume": 7415315.0}, {"date": "2020-10-05", "close": 204.16, "volume": 5171513.0}, {"date": "2020-10-06", "close": 204.83, "volume": 5504880.0}, {"date": "2020-10-07", "close": 212.55, "volume": 5165809.0}, {"date": "2020-10-08", "close": 223.84, "volume": 12767710.0}, {"date": "2020-10-09", "close": 223.95, "volume": 7254511.0}, {"date": "2020-10-12", "close": 221.68, "volume": 5775833.0}, {"date": "2020-10-13", "close": 238.575, "volume": 8305730.0}, {"date": "2020-10-14", "close": 233.05, "volume": 6624592.0}, {"date": "2020-10-15", "close": 226.47, "volume": 4741012.0}, {"date": "2020-10-16", "close": 222.32, "volume": 4021691.0}, {"date": "2020-10-19", "close": 222.14, "volume": 4396241.0}, {"date": "2020-10-20", "close": 218.4, "volume": 3742486.0}, {"date": "2020-10-21", "close": 222.78, "volume": 5073563.0}, {"date": "2020-10-22", "close": 222.36, "volume": 3500152.0}, {"date": "2020-10-23", "close": 223.96, "volume": 2170843.0}, {"date": "2020-10-26", "close": 218.42, "volume": 3136753.0}, {"date": "2020-10-27", "close": 225.07, "volume": 2773391.0}, {"date": "2020-10-28", "close": 217.4, "volume": 2172579.0}, {"date": "2020-10-29", "close": 217.93, "volume": 2383402.0}, {"date": "2020-10-30", "close": 202.4, "volume": 4607977.0}, {"date": "2020-11-02", "close": 206.88, "volume": 3512040.0}, {"date": "2020-11-03", "close": 203.49, "volume": 6691535.0}, {"date": "2020-11-04", "close": 215.68, "volume": 3584230.0}, {"date": "2020-11-05", "close": 225.06, "volume": 7754541.0}, {"date": "2020-11-06", "close": 253.36, "volume": 16526940.0}, {"date": "2020-11-09", "close": 221.91, "volume": 11659330.0}, {"date": "2020-11-10", "close": 216.98, "volume": 7618350.0}, {"date": "2020-11-11", "close": 231.43, "volume": 7432963.0}, {"date": "2020-11-12", "close": 230.9, "volume": 5072354.0}, {"date": "2020-11-13", "close": 228.1, "volume": 4185375.0}, {"date": "2020-11-16", "close": 232.7, "volume": 2971567.0}, {"date": "2020-11-17", "close": 237.13, "volume": 5169420.0}, {"date": "2020-11-18", "close": 231.99, "volume": 2751930.0}, {"date": "2020-11-19", "close": 255.67, "volume": 12021960.0}, {"date": "2020-11-20", "close": 263.14, "volume": 6669636.0}, {"date": "2020-11-23", "close": 276.58, "volume": 7852603.0}, {"date": "2020-11-24", "close": 273.01, "volume": 6320929.0}, {"date": "2020-11-25", "close": 278.06, "volume": 3135167.0}, {"date": "2020-11-27", "close": 275.34, "volume": 2480944.0}, {"date": "2020-11-30", "close": 293.57, "volume": 6194160.0}, {"date": "2020-12-01", "close": 285.71, "volume": 4516199.0}, {"date": "2020-12-02", "close": 281.33, "volume": 3117781.0}, {"date": "2020-12-03", "close": 289.1, "volume": 3190531.0}, {"date": "2020-12-04", "close": 296.38, "volume": 3748607.0}, {"date": "2020-12-07", "close": 299.98, "volume": 3803044.0}, {"date": "2020-12-08", "close": 306.13, "volume": 2605089.0}, {"date": "2020-12-09", "close": 306.23, "volume": 9820728.0}, {"date": "2020-12-10", "close": 321.99, "volume": 4435928.0}, {"date": "2020-12-11", "close": 330.87, "volume": 5441740.0}, {"date": "2020-12-14", "close": 324.32, "volume": 4124703.0}, {"date": "2020-12-15", "close": 320.14, "volume": 3372550.0}, {"date": "2020-12-16", "close": 325.82, "volume": 3349706.0}, {"date": "2020-12-17", "close": 329.48, "volume": 14082090.0}, {"date": "2020-12-18", "close": 340.71, "volume": 6843490.0}, {"date": "2020-12-21", "close": 354.0, "volume": 6435198.0}, {"date": "2020-12-22", "close": 354.71, "volume": 5475292.0}, {"date": "2020-12-23", "close": 360.56, "volume": 3781622.0}, {"date": "2020-12-24", "close": 356.99, "volume": 1846127.0}, {"date": "2020-12-28", "close": 340.41, "volume": 4726524.0}, {"date": "2020-12-29", "close": 339.57, "volume": 3639140.0}, {"date": "2020-12-30", "close": 338.74, "volume": 3215275.0}, {"date": "2020-12-31", "close": 332.02, "volume": 2086364.0}, {"date": "2021-01-04", "close": 317.9, "volume": 4919713.0}, {"date": "2021-01-05", "close": 335.18, "volume": 4506492.0}, {"date": "2021-01-06", "close": 342.95, "volume": 7546926.0}, {"date": "2021-01-07", "close": 379.29, "volume": 8091042.0}, {"date": "2021-01-08", "close": 399.13, "volume": 8410817.0}, {"date": "2021-01-11", "close": 403.13, "volume": 5850650.0}, {"date": "2021-01-12", "close": 415.29, "volume": 4766175.0}, {"date": "2021-01-13", "close": 408.6, "volume": 4036917.0}, {"date": "2021-01-14", "close": 418.46, "volume": 3416864.0}, {"date": "2021-01-15", "close": 408.3, "volume": 3365868.0}, {"date": "2021-01-19", "close": 434.14, "volume": 6043327.0}, {"date": "2021-01-20", "close": 428.5, "volume": 4352990.0}, {"date": "2021-01-21", "close": 423.64, "volume": 3272740.0}, {"date": "2021-01-22", "close": 422.85, "volume": 2989751.0}, {"date": "2021-01-25", "close": 426.64, "volume": 4770271.0}, {"date": "2021-01-26", "close": 403.4, "volume": 4229847.0}, {"date": "2021-01-27", "close": 402.26, "volume": 5698388.0}, {"date": "2021-01-28", "close": 404.01, "volume": 3558832.0}, {"date": "2021-01-29", "close": 389.03, "volume": 3853206.0}, {"date": "2021-02-01", "close": 416.2, "volume": 3774472.0}, {"date": "2021-02-02", "close": 418.75, "volume": 2750429.0}, {"date": "2021-02-03", "close": 425.07, "volume": 2400460.0}, {"date": "2021-02-04", "close": 432.68, "volume": 1887344.0}, {"date": "2021-02-05", "close": 439.89, "volume": 2646191.0}, {"date": "2021-02-08", "close": 434.63, "volume": 3056625.0}, {"date": "2021-02-09", "close": 467.3, "volume": 8053741.0}, {"date": "2021-02-10", "close": 469.69, "volume": 4002484.0}, {"date": "2021-02-11", "close": 465.69, "volume": 2796999.0}, {"date": "2021-02-12", "close": 468.67, "volume": 2115676.0}, {"date": "2021-02-16", "close": 469.7, "volume": 3726504.0}, {"date": "2021-02-17", "close": 456.97, "volume": 3911967.0}, {"date": "2021-02-18", "close": 452.99, "volume": 4890448.0}, {"date": "2021-02-19", "close": 467.31, "volume": 7685532.0}, {"date": "2021-02-22", "close": 437.28, "volume": 7795597.0}, {"date": "2021-02-23", "close": 415.87, "volume": 7253988.0}, {"date": "2021-02-24", "close": 413.79, "volume": 3667338.0}, {"date": "2021-02-25", "close": 382.34, "volume": 5348605.0}, {"date": "2021-02-26", "close": 395.48, "volume": 4452767.0}, {"date": "2021-03-01", "close": 420.31, "volume": 3818098.0}, {"date": "2021-03-02", "close": 389.67, "volume": 6013398.0}, {"date": "2021-03-03", "close": 369.5, "volume": 7048884.0}, {"date": "2021-03-04", "close": 359.95, "volume": 7879905.0}, {"date": "2021-03-05", "close": 353.54, "volume": 7957530.0}, {"date": "2021-03-08", "close": 327.19, "volume": 5336933.0}, {"date": "2021-03-09", "close": 361.11, "volume": 5158342.0}, {"date": "2021-03-10", "close": 356.54, "volume": 4098192.0}, {"date": "2021-03-11", "close": 363.34, "volume": 3578767.0}, {"date": "2021-03-12", "close": 359.96, "volume": 2720084.0}, {"date": "2021-03-15", "close": 362.92, "volume": 2363639.0}, {"date": "2021-03-16", "close": 353.58, "volume": 3192054.0}, {"date": "2021-03-17", "close": 368.71, "volume": 3370532.0}, {"date": "2021-03-18", "close": 341.95, "volume": 3370467.0}, {"date": "2021-03-19", "close": 347.51, "volume": 3549500.0}, {"date": "2021-03-22", "close": 356.32, "volume": 2699815.0}, {"date": "2021-03-23", "close": 342.24, "volume": 3335696.0}, {"date": "2021-03-24", "close": 318.45, "volume": 3670709.0}, {"date": "2021-03-25", "close": 317.62, "volume": 4151183.0}, {"date": "2021-03-26", "close": 306.82, "volume": 5156235.0}, {"date": "2021-03-29", "close": 300.79, "volume": 3522647.0}, {"date": "2021-03-30", "close": 311.96, "volume": 4278944.0}, {"date": "2021-03-31", "close": 325.77, "volume": 3575605.0}, {"date": "2021-04-01", "close": 331.9, "volume": 3507438.0}, {"date": "2021-04-05", "close": 328.29, "volume": 2618474.0}, {"date": "2021-04-06", "close": 359.37, "volume": 7272672.0}, {"date": "2021-04-07", "close": 361.92, "volume": 5346699.0}, {"date": "2021-04-08", "close": 372.68, "volume": 5598078.0}, {"date": "2021-04-09", "close": 373.66, "volume": 3209024.0}, {"date": "2021-04-12", "close": 371.12, "volume": 2348604.0}, {"date": "2021-04-13", "close": 387.97, "volume": 3268862.0}, {"date": "2021-04-14", "close": 374.66, "volume": 3490643.0}, {"date": "2021-04-15", "close": 388.64, "volume": 2986289.0}, {"date": "2021-04-16", "close": 376.52, "volume": 2674071.0}, {"date": "2021-04-19", "close": 361.15, "volume": 2823446.0}, {"date": "2021-04-20", "close": 354.85, "volume": 2396827.0}, {"date": "2021-04-21", "close": 356.62, "volume": 3233682.0}, {"date": "2021-04-22", "close": 350.06, "volume": 3049020.0}, {"date": "2021-04-23", "close": 356.87, "volume": 1927981.0}, {"date": "2021-04-26", "close": 368.63, "volume": 3774279.0}, {"date": "2021-04-27", "close": 360.65, "volume": 2293754.0}, {"date": "2021-04-28", "close": 357.74, "volume": 1443703.0}, {"date": "2021-04-29", "close": 356.7, "volume": 3781992.0}, {"date": "2021-04-30", "close": 342.97, "volume": 3081113.0}, {"date": "2021-05-03", "close": 335.31, "volume": 2342916.0}, {"date": "2021-05-04", "close": 319.59, "volume": 3785248.0}, {"date": "2021-05-05", "close": 304.17, "volume": 3751603.0}, {"date": "2021-05-06", "close": 284.18, "volume": 10479040.0}, {"date": "2021-05-07", "close": 317.0, "volume": 16761120.0}, {"date": "2021-05-10", "close": 301.41, "volume": 8682998.0}, {"date": "2021-05-11", "close": 314.12, "volume": 7499490.0}, {"date": "2021-05-12", "close": 308.03, "volume": 9642406.0}, {"date": "2021-05-13", "close": 309.6, "volume": 6695786.0}, {"date": "2021-05-14", "close": 315.95, "volume": 3586997.0}, {"date": "2021-05-17", "close": 312.43, "volume": 3676134.0}, {"date": "2021-05-18", "close": 325.53, "volume": 5946674.0}, {"date": "2021-05-19", "close": 320.84, "volume": 3154147.0}, {"date": "2021-05-20", "close": 335.98, "volume": 3662770.0}, {"date": "2021-05-21", "close": 330.65, "volume": 2216196.0}, {"date": "2021-05-24", "close": 347.22, "volume": 3463164.0}, {"date": "2021-05-25", "close": 345.7, "volume": 2899082.0}, {"date": "2021-05-26", "close": 348.99, "volume": 1847972.0}, {"date": "2021-05-27", "close": 349.03, "volume": 2330478.0}, {"date": "2021-05-28", "close": 346.71, "volume": 2058835.0}, {"date": "2021-06-01", "close": 347.71, "volume": 2282107.0}, {"date": "2021-06-02", "close": 340.24, "volume": 2940322.0}, {"date": "2021-06-03", "close": 323.8, "volume": 2750689.0}, {"date": "2021-06-04", "close": 327.12, "volume": 2093593.0}, {"date": "2021-06-07", "close": 341.06, "volume": 2675996.0}, {"date": "2021-06-08", "close": 340.13, "volume": 1864456.0}, {"date": "2021-06-09", "close": 339.64, "volume": 1953612.0}, {"date": "2021-06-10", "close": 347.81, "volume": 2288538.0}, {"date": "2021-06-11", "close": 346.98, "volume": 2361128.0}, {"date": "2021-06-14", "close": 364.86, "volume": 4472283.0}, {"date": "2021-06-15", "close": 339.88, "volume": 5900765.0}, {"date": "2021-06-16", "close": 336.67, "volume": 4420646.0}, {"date": "2021-06-17", "close": 352.3, "volume": 3956859.0}, {"date": "2021-06-18", "close": 368.43, "volume": 6206582.0}, {"date": "2021-06-21", "close": 382.73, "volume": 6227046.0}, {"date": "2021-06-22", "close": 403.5, "volume": 6686286.0}, {"date": "2021-06-23", "close": 421.7, "volume": 8639947.0}, {"date": "2021-06-24", "close": 423.58, "volume": 6575058.0}, {"date": "2021-06-25", "close": 430.94, "volume": 5007392.0}, {"date": "2021-06-28", "close": 440.33, "volume": 4472239.0}, {"date": "2021-06-29", "close": 440.48, "volume": 2686485.0}, {"date": "2021-06-30", "close": 459.25, "volume": 6376851.0}, {"date": "2021-07-01", "close": 435.67, "volume": 5278273.0}, {"date": "2021-07-02", "close": 430.32, "volume": 3813035.0}, {"date": "2021-07-06", "close": 435.18, "volume": 2916970.0}, {"date": "2021-07-07", "close": 419.01, "volume": 3413900.0}, {"date": "2021-07-08", "close": 420.28, "volume": 4035947.0}, {"date": "2021-07-09", "close": 431.61, "volume": 3141742.0}, {"date": "2021-07-12", "close": 433.41, "volume": 3178600.0}, {"date": "2021-07-13", "close": 427.12, "volume": 2364729.0}, {"date": "2021-07-14", "close": 413.0, "volume": 3026104.0}, {"date": "2021-07-15", "close": 406.0, "volume": 3345348.0}, {"date": "2021-07-16", "close": 399.99, "volume": 2681028.0}, {"date": "2021-07-19", "close": 407.7, "volume": 2582468.0}, {"date": "2021-07-20", "close": 417.2, "volume": 2766721.0}, {"date": "2021-07-21", "close": 422.13, "volume": 1956364.0}, {"date": "2021-07-22", "close": 420.65, "volume": 1855855.0}, {"date": "2021-07-23", "close": 473.65, "volume": 10787310.0}, {"date": "2021-07-26", "close": 479.5, "volume": 6613478.0}, {"date": "2021-07-27", "close": 459.37, "volume": 10515780.0}, {"date": "2021-07-28", "close": 468.35, "volume": 4684581.0}, {"date": "2021-07-29", "close": 449.6, "volume": 3714569.0}, {"date": "2021-07-30", "close": 428.31, "volume": 3928285.0}, {"date": "2021-08-02", "close": 421.37, "volume": 4885472.0}, {"date": "2021-08-03", "close": 417.8, "volume": 3488480.0}, {"date": "2021-08-04", "close": 420.32, "volume": 4155657.0}, {"date": "2021-08-05", "close": 403.48, "volume": 10605510.0}, {"date": "2021-08-06", "close": 391.47, "volume": 6706015.0}, {"date": "2021-08-09", "close": 397.73, "volume": 3991124.0}, {"date": "2021-08-10", "close": 379.26, "volume": 4169989.0}, {"date": "2021-08-11", "close": 369.21, "volume": 4273567.0}, {"date": "2021-08-12", "close": 369.52, "volume": 3124827.0}, {"date": "2021-08-13", "close": 357.59, "volume": 3112552.0}, {"date": "2021-08-16", "close": 356.58, "volume": 4387041.0}, {"date": "2021-08-17", "close": 357.04, "volume": 4708575.0}, {"date": "2021-08-18", "close": 344.72, "volume": 3070443.0}, {"date": "2021-08-19", "close": 343.35, "volume": 3561709.0}, {"date": "2021-08-20", "close": 351.2, "volume": 2890142.0}, {"date": "2021-08-23", "close": 358.0, "volume": 3404788.0}, {"date": "2021-08-24", "close": 356.82, "volume": 2929448.0}, {"date": "2021-08-25", "close": 353.47, "volume": 2109360.0}, {"date": "2021-08-26", "close": 352.0, "volume": 4381748.0}, {"date": "2021-08-27", "close": 357.03, "volume": 2263834.0}, {"date": "2021-08-30", "close": 355.9, "volume": 1978446.0}, {"date": "2021-08-31", "close": 352.4, "volume": 2850220.0}, {"date": "2021-09-01", "close": 368.1, "volume": 5909687.0}, {"date": "2021-09-02", "close": 346.49, "volume": 7010481.0}, {"date": "2021-09-03", "close": 342.27, "volume": 6896248.0}, {"date": "2021-09-07", "close": 344.68, "volume": 2816483.0}, {"date": "2021-09-08", "close": 334.64, "volume": 3144030.0}, {"date": "2021-09-09", "close": 338.46, "volume": 2800250.0}, {"date": "2021-09-10", "close": 328.3, "volume": 3389388.0}, {"date": "2021-09-13", "close": 322.82, "volume": 4017537.0}, {"date": "2021-09-14", "close": 316.76, "volume": 3524623.0}, {"date": "2021-09-15", "close": 318.73, "volume": 2880490.0}, {"date": "2021-09-16", "close": 323.09, "volume": 3000387.0}, {"date": "2021-09-17", "close": 324.1, "volume": 3800490.0}, {"date": "2021-09-20", "close": 316.01, "volume": 3275438.0}, {"date": "2021-09-21", "close": 319.0, "volume": 3675255.0}, {"date": "2021-09-22", "close": 324.77, "volume": 3006587.0}, {"date": "2021-09-23", "close": 334.52, "volume": 5343695.0}, {"date": "2021-09-24", "close": 321.89, "volume": 3630738.0}, {"date": "2021-09-27", "close": 321.24, "volume": 3315424.0}, {"date": "2021-09-28", "close": 310.57, "volume": 3814795.0}, {"date": "2021-09-29", "close": 302.92, "volume": 3446950.0}, {"date": "2021-09-30", "close": 313.35, "volume": 3813783.0}, {"date": "2021-10-01", "close": 314.46, "volume": 2807143.0}, {"date": "2021-10-04", "close": 296.86, "volume": 4992353.0}, {"date": "2021-10-05", "close": 304.51, "volume": 3730283.0}, {"date": "2021-10-06", "close": 321.69, "volume": 6083828.0}, {"date": "2021-10-07", "close": 324.47, "volume": 3357987.0}, {"date": "2021-10-08", "close": 323.36, "volume": 2222538.0}, {"date": "2021-10-11", "close": 319.6, "volume": 1621384.0}, {"date": "2021-10-12", "close": 320.0, "volume": 1776233.0}, {"date": "2021-10-13", "close": 329.22, "volume": 2861270.0}, {"date": "2021-10-14", "close": 328.92, "volume": 2983671.0}, {"date": "2021-10-15", "close": 324.38, "volume": 3078189.0}, {"date": "2021-10-18", "close": 344.46, "volume": 4557945.0}, {"date": "2021-10-19", "close": 344.45, "volume": 4972501.0}, {"date": "2021-10-20", "close": 338.93, "volume": 3307911.0}, {"date": "2021-10-21", "close": 333.83, "volume": 2550511.0}, {"date": "2021-10-22", "close": 321.88, "volume": 4133873.0}, {"date": "2021-10-25", "close": 323.19, "volume": 2700200.0}, {"date": "2021-10-26", "close": 324.01, "volume": 2768581.0}, {"date": "2021-10-27", "close": 316.57, "volume": 2254446.0}, {"date": "2021-10-28", "close": 320.56, "volume": 1709153.0}, {"date": "2021-10-29", "close": 304.9, "volume": 3655314.0}, {"date": "2021-11-01", "close": 317.72, "volume": 3293123.0}, {"date": "2021-11-02", "close": 313.41, "volume": 1927321.0}, {"date": "2021-11-03", "close": 313.66, "volume": 5500552.0}, {"date": "2021-11-04", "close": 289.39, "volume": 12768940.0}, {"date": "2021-11-05", "close": 278.62, "volume": 5828321.0}, {"date": "2021-11-08", "close": 277.17, "volume": 4701913.0}, {"date": "2021-11-09", "close": 279.77, "volume": 3036707.0}, {"date": "2021-11-10", "close": 274.6, "volume": 3506850.0}, {"date": "2021-11-11", "close": 271.79, "volume": 2282750.0}, {"date": "2021-11-12", "close": 275.38, "volume": 2000514.0}, {"date": "2021-11-15", "close": 274.79, "volume": 2287573.0}, {"date": "2021-11-16", "close": 276.46, "volume": 2963290.0}, {"date": "2021-11-17", "close": 245.11, "volume": 12946600.0}, {"date": "2021-11-18", "close": 235.85, "volume": 5798369.0}, {"date": "2021-11-19", "close": 234.1, "volume": 4520534.0}, {"date": "2021-11-22", "close": 230.98, "volume": 5664990.0}, {"date": "2021-11-23", "close": 226.06, "volume": 3405600.0}, {"date": "2021-11-24", "close": 231.45, "volume": 4213907.0}, {"date": "2021-11-26", "close": 235.16, "volume": 2637194.0}, {"date": "2021-11-29", "close": 231.28, "volume": 3009335.0}, {"date": "2021-11-30", "close": 227.61, "volume": 3291029.0}, {"date": "2021-12-01", "close": 207.75, "volume": 4394694.0}, {"date": "2021-12-02", "close": 210.26, "volume": 3385867.0}, {"date": "2021-12-03", "close": 205.55, "volume": 4164806.0}, {"date": "2021-12-06", "close": 210.16, "volume": 3867322.0}, {"date": "2021-12-07", "close": 216.6, "volume": 4242762.0}, {"date": "2021-12-08", "close": 256.08, "volume": 24838540.0}, {"date": "2021-12-09", "close": 235.09, "volume": 16339060.0}, {"date": "2021-12-10", "close": 229.25, "volume": 6189802.0}, {"date": "2021-12-13", "close": 221.92, "volume": 5540086.0}, {"date": "2021-12-14", "close": 221.55, "volume": 3433142.0}, {"date": "2021-12-15", "close": 203.94, "volume": 20474770.0}, {"date": "2021-12-16", "close": 219.01, "volume": 12324580.0}, {"date": "2021-12-17", "close": 236.46, "volume": 9604407.0}, {"date": "2021-12-20", "close": 228.06, "volume": 5128131.0}, {"date": "2021-12-21", "close": 231.77, "volume": 3744606.0}, {"date": "2021-12-22", "close": 226.7, "volume": 3977309.0}, {"date": "2021-12-23", "close": 233.52, "volume": 2983283.0}, {"date": "2021-12-27", "close": 227.93, "volume": 3170967.0}, {"date": "2021-12-28", "close": 231.32, "volume": 5778906.0}, {"date": "2021-12-29", "close": 224.8, "volume": 3342920.0}, {"date": "2021-12-30", "close": 236.2, "volume": 4739095.0}, {"date": "2021-12-31", "close": 228.2, "volume": 4570420.0}, {"date": "2022-01-03", "close": 233.19, "volume": 4100685.0}, {"date": "2022-01-04", "close": 222.83, "volume": 4064521.0}, {"date": "2022-01-05", "close": 196.71, "volume": 7862966.0}, {"date": "2022-01-06", "close": 193.83, "volume": 5571520.0}, {"date": "2022-01-07", "close": 180.41, "volume": 9217002.0}, {"date": "2022-01-10", "close": 182.96, "volume": 5849807.0}, {"date": "2022-01-11", "close": 185.7, "volume": 3779266.0}, {"date": "2022-01-12", "close": 177.44, "volume": 5235673.0}, {"date": "2022-01-13", "close": 168.3, "volume": 6312139.0}, {"date": "2022-01-14", "close": 167.48, "volume": 6402169.0}, {"date": "2022-01-18", "close": 166.83, "volume": 5145683.0}, {"date": "2022-01-19", "close": 166.49, "volume": 4133470.0}, {"date": "2022-01-20", "close": 167.36, "volume": 7803972.0}, {"date": "2022-01-21", "close": 152.13, "volume": 8167337.0}, {"date": "2022-01-24", "close": 157.32, "volume": 9867371.0}, {"date": "2022-01-25", "close": 152.19, "volume": 4495656.0}, {"date": "2022-01-26", "close": 147.72, "volume": 6742521.0}, {"date": "2022-01-27", "close": 147.82, "volume": 4865355.0}, {"date": "2022-01-28", "close": 151.23, "volume": 4316920.0}, {"date": "2022-01-31", "close": 164.05, "volume": 4636542.0}, {"date": "2022-02-01", "close": 166.26, "volume": 3902396.0}, {"date": "2022-02-02", "close": 156.9, "volume": 3229048.0}, {"date": "2022-02-03", "close": 145.28, "volume": 4514154.0}, {"date": "2022-02-04", "close": 158.73, "volume": 5573410.0}, {"date": "2022-02-07", "close": 155.77, "volume": 3369170.0}, {"date": "2022-02-08", "close": 155.86, "volume": 2876605.0}, {"date": "2022-02-09", "close": 164.96, "volume": 3966744.0}, {"date": "2022-02-10", "close": 165.65, "volume": 7814738.0}, {"date": "2022-02-11", "close": 163.94, "volume": 5120304.0}, {"date": "2022-02-14", "close": 159.02, "volume": 3896619.0}, {"date": "2022-02-15", "close": 168.15, "volume": 3677952.0}, {"date": "2022-02-16", "close": 161.45, "volume": 3710157.0}, {"date": "2022-02-17", "close": 144.71, "volume": 18598660.0}, {"date": "2022-02-18", "close": 112.46, "volume": 66585200.0}, {"date": "2022-02-22", "close": 121.97, "volume": 47017410.0}, {"date": "2022-02-23", "close": 118.35, "volume": 14294220.0}, {"date": "2022-02-24", "close": 135.1, "volume": 16948340.0}, {"date": "2022-02-25", "close": 139.61, "volume": 8167476.0}, {"date": "2022-02-28", "close": 139.53, "volume": 9000781.0}, {"date": "2022-03-01", "close": 136.62, "volume": 5700810.0}, {"date": "2022-03-02", "close": 132.65, "volume": 7599763.0}, {"date": "2022-03-03", "close": 127.85, "volume": 4403291.0}, {"date": "2022-03-04", "close": 121.5, "volume": 5269801.0}, {"date": "2022-03-07", "close": 112.45, "volume": 5615595.0}, {"date": "2022-03-08", "close": 113.46, "volume": 6965920.0}, {"date": "2022-03-09", "close": 117.55, "volume": 4568703.0}, {"date": "2022-03-10", "close": 110.85, "volume": 5586772.0}, {"date": "2022-03-11", "close": 103.85, "volume": 5297682.0}, {"date": "2022-03-14", "close": 100.69, "volume": 4783801.0}, {"date": "2022-03-15", "close": 101.83, "volume": 7157269.0}, {"date": "2022-03-16", "close": 114.91, "volume": 7994841.0}, {"date": "2022-03-17", "close": 119.88, "volume": 5000245.0}, {"date": "2022-03-18", "close": 124.85, "volume": 5484752.0}, {"date": "2022-03-21", "close": 120.51, "volume": 3783549.0}, {"date": "2022-03-22", "close": 125.54, "volume": 4447256.0}, {"date": "2022-03-23", "close": 125.34, "volume": 4031468.0}, {"date": "2022-03-24", "close": 127.33, "volume": 4062684.0}, {"date": "2022-03-25", "close": 123.75, "volume": 5014586.0}, {"date": "2022-03-28", "close": 128.36, "volume": 4269578.0}, {"date": "2022-03-29", "close": 137.56, "volume": 5956659.0}, {"date": "2022-03-30", "close": 129.95, "volume": 5802753.0}, {"date": "2022-03-31", "close": 125.27, "volume": 3915622.0}, {"date": "2022-04-01", "close": 125.56, "volume": 4020780.0}, {"date": "2022-04-04", "close": 134.59, "volume": 7557706.0}, {"date": "2022-04-05", "close": 127.37, "volume": 5036459.0}, {"date": "2022-04-06", "close": 119.33, "volume": 6370958.0}, {"date": "2022-04-07", "close": 117.17, "volume": 4617134.0}, {"date": "2022-04-08", "close": 114.74, "volume": 3774760.0}, {"date": "2022-04-11", "close": 115.45, "volume": 3953734.0}, {"date": "2022-04-12", "close": 113.58, "volume": 3709054.0}, {"date": "2022-04-13", "close": 116.48, "volume": 2881594.0}, {"date": "2022-04-14", "close": 111.36, "volume": 2744871.0}, {"date": "2022-04-18", "close": 107.91, "volume": 3562471.0}, {"date": "2022-04-19", "close": 116.78, "volume": 6657791.0}, {"date": "2022-04-20", "close": 109.57, "volume": 9896707.0}, {"date": "2022-04-21", "close": 99.55, "volume": 7198424.0}, {"date": "2022-04-22", "close": 97.09, "volume": 5627566.0}, {"date": "2022-04-25", "close": 101.41, "volume": 5868717.0}, {"date": "2022-04-26", "close": 91.76, "volume": 6897637.0}, {"date": "2022-04-27", "close": 84.76, "volume": 8733556.0}, {"date": "2022-04-28", "close": 91.63, "volume": 13081140.0}, {"date": "2022-04-29", "close": 92.9, "volume": 17813680.0}, {"date": "2022-05-02", "close": 103.13, "volume": 12622260.0}, {"date": "2022-05-03", "close": 103.95, "volume": 10537730.0}, {"date": "2022-05-04", "close": 110.01, "volume": 8472323.0}, {"date": "2022-05-05", "close": 102.45, "volume": 5764226.0}, {"date": "2022-05-06", "close": 96.83, "volume": 6877109.0}, {"date": "2022-05-09", "close": 87.77, "volume": 7669738.0}, {"date": "2022-05-10", "close": 83.87, "volume": 9081038.0}, {"date": "2022-05-11", "close": 78.72, "volume": 6955095.0}, {"date": "2022-05-12", "close": 87.5, "volume": 10725210.0}, {"date": "2022-05-13", "close": 97.84, "volume": 8909780.0}, {"date": "2022-05-16", "close": 93.26, "volume": 5848461.0}, {"date": "2022-05-17", "close": 97.66, "volume": 4986140.0}, {"date": "2022-05-18", "close": 94.84, "volume": 5511421.0}, {"date": "2022-05-19", "close": 96.87, "volume": 4788013.0}, {"date": "2022-05-20", "close": 94.2, "volume": 5131742.0}, {"date": "2022-05-23", "close": 91.77, "volume": 5083314.0}, {"date": "2022-05-24", "close": 79.16, "volume": 14688340.0}, {"date": "2022-05-25", "close": 84.79, "volume": 6002023.0}, {"date": "2022-05-26", "close": 88.54, "volume": 4914849.0}, {"date": "2022-05-27", "close": 96.47, "volume": 7533506.0}, {"date": "2022-05-31", "close": 94.9, "volume": 4933745.0}, {"date": "2022-06-01", "close": 90.77, "volume": 4740875.0}, {"date": "2022-06-02", "close": 95.85, "volume": 5315754.0}, {"date": "2022-06-03", "close": 87.28, "volume": 6503838.0}, {"date": "2022-06-06", "close": 89.53, "volume": 5241734.0}, {"date": "2022-06-07", "close": 93.42, "volume": 4416647.0}, {"date": "2022-06-08", "close": 101.88, "volume": 27746030.0}, {"date": "2022-06-09", "close": 92.37, "volume": 9817187.0}, {"date": "2022-06-10", "close": 82.71, "volume": 8746535.0}, {"date": "2022-06-13", "close": 73.25, "volume": 7528368.0}, {"date": "2022-06-14", "close": 74.29, "volume": 7285015.0}, {"date": "2022-06-15", "close": 83.0, "volume": 14197240.0}, {"date": "2022-06-16", "close": 78.58, "volume": 8109806.0}, {"date": "2022-06-17", "close": 82.42, "volume": 10714700.0}, {"date": "2022-06-21", "close": 89.08, "volume": 8400923.0}, {"date": "2022-06-22", "close": 91.19, "volume": 10769360.0}, {"date": "2022-06-23", "close": 96.03, "volume": 8268358.0}, {"date": "2022-06-24", "close": 98.77, "volume": 9606771.0}, {"date": "2022-06-27", "close": 94.75, "volume": 7535756.0}, {"date": "2022-06-28", "close": 89.09, "volume": 5568355.0}, {"date": "2022-06-29", "close": 87.11, "volume": 5545749.0}, {"date": "2022-06-30", "close": 82.14, "volume": 6714085.0}, {"date": "2022-07-01", "close": 83.91, "volume": 6160256.0}, {"date": "2022-07-05", "close": 92.06, "volume": 9164930.0}, {"date": "2022-07-06", "close": 88.53, "volume": 6310013.0}, {"date": "2022-07-07", "close": 93.49, "volume": 4935450.0}, {"date": "2022-07-08", "close": 94.41, "volume": 7754614.0}, {"date": "2022-07-11", "close": 85.86, "volume": 6332459.0}, {"date": "2022-07-12", "close": 87.56, "volume": 6187138.0}, {"date": "2022-07-13", "close": 87.02, "volume": 5656928.0}, {"date": "2022-07-14", "close": 82.34, "volume": 6370652.0}, {"date": "2022-07-15", "close": 85.77, "volume": 5614320.0}, {"date": "2022-07-18", "close": 88.22, "volume": 7723120.0}, {"date": "2022-07-19", "close": 89.87, "volume": 9195121.0}, {"date": "2022-07-20", "close": 96.08, "volume": 10095660.0}, {"date": "2022-07-21", "close": 97.53, "volume": 6453987.0}, {"date": "2022-07-22", "close": 88.84, "volume": 11309560.0}, {"date": "2022-07-25", "close": 86.71, "volume": 5209382.0}, {"date": "2022-07-26", "close": 79.87, "volume": 10666410.0}, {"date": "2022-07-27", "close": 86.92, "volume": 7977009.0}, {"date": "2022-07-28", "close": 85.17, "volume": 14719830.0}, {"date": "2022-07-29", "close": 65.52, "volume": 46099660.0}, {"date": "2022-08-01", "close": 71.69, "volume": 26508610.0}, {"date": "2022-08-02", "close": 75.71, "volume": 22348870.0}, {"date": "2022-08-03", "close": 79.0, "volume": 15706760.0}, {"date": "2022-08-04", "close": 81.28, "volume": 13257070.0}, {"date": "2022-08-05", "close": 82.26, "volume": 10196860.0}, {"date": "2022-08-08", "close": 83.6, "volume": 12852160.0}, {"date": "2022-08-09", "close": 78.1, "volume": 9903789.0}, {"date": "2022-08-10", "close": 81.08, "volume": 12093420.0}, {"date": "2022-08-11", "close": 80.65, "volume": 15853310.0}, {"date": "2022-08-12", "close": 83.81, "volume": 11120320.0}, {"date": "2022-08-15", "close": 84.38, "volume": 9070809.0}, {"date": "2022-08-16", "close": 84.12, "volume": 9902152.0}, {"date": "2022-08-17", "close": 78.42, "volume": 10912090.0}, {"date": "2022-08-18", "close": 77.91, "volume": 8965271.0}, {"date": "2022-08-19", "close": 74.15, "volume": 8318043.0}, {"date": "2022-08-22", "close": 70.99, "volume": 6817445.0}, {"date": "2022-08-23", "close": 68.85, "volume": 8370266.0}, {"date": "2022-08-24", "close": 69.01, "volume": 6765244.0}, {"date": "2022-08-25", "close": 73.43, "volume": 7353157.0}, {"date": "2022-08-26", "close": 68.32, "volume": 8022448.0}, {"date": "2022-08-29", "close": 67.01, "volume": 5510287.0}, {"date": "2022-08-30", "close": 67.01, "volume": 6501393.0}, {"date": "2022-08-31", "close": 68.0, "volume": 9306055.0}, {"date": "2022-09-01", "close": 68.3, "volume": 8760458.0}, {"date": "2022-09-02", "close": 65.99, "volume": 8113955.0}, {"date": "2022-09-06", "close": 63.73, "volume": 8643688.0}, {"date": "2022-09-07", "close": 65.54, "volume": 7654474.0}, {"date": "2022-09-08", "close": 69.27, "volume": 8519546.0}, {"date": "2022-09-09", "close": 71.55, "volume": 6973241.0}, {"date": "2022-09-12", "close": 72.01, "volume": 6435930.0}, {"date": "2022-09-13", "close": 68.05, "volume": 7721586.0}, {"date": "2022-09-14", "close": 68.35, "volume": 7294946.0}, {"date": "2022-09-15", "close": 73.81, "volume": 18253120.0}, {"date": "2022-09-16", "close": 71.35, "volume": 10274010.0}, {"date": "2022-09-19", "close": 73.02, "volume": 7100852.0}, {"date": "2022-09-20", "close": 68.4, "volume": 8448607.0}, {"date": "2022-09-21", "close": 65.625, "volume": 8653500.0}, {"date": "2022-09-22", "close": 60.89, "volume": 8705222.0}, {"date": "2022-09-23", "close": 59.88, "volume": 10192540.0}, {"date": "2022-09-26", "close": 58.18, "volume": 7166130.0}, {"date": "2022-09-27", "close": 58.89, "volume": 8125216.0}, {"date": "2022-09-28", "close": 61.11, "volume": 7723941.0}, {"date": "2022-09-29", "close": 56.78, "volume": 10549740.0}, {"date": "2022-09-30", "close": 56.4, "volume": 7878372.0}, {"date": "2022-10-03", "close": 59.56, "volume": 9122893.0}, {"date": "2022-10-04", "close": 62.4, "volume": 7398728.0}, {"date": "2022-10-05", "close": 59.7, "volume": 8719931.0}, {"date": "2022-10-06", "close": 59.39, "volume": 7885944.0}, {"date": "2022-10-07", "close": 55.08, "volume": 8564038.0}, {"date": "2022-10-10", "close": 53.61, "volume": 6114901.0}, {"date": "2022-10-11", "close": 51.7, "volume": 7799078.0}, {"date": "2022-10-12", "close": 53.06, "volume": 11037680.0}, {"date": "2022-10-13", "close": 51.94, "volume": 11481470.0}, {"date": "2022-10-14", "close": 49.28, "volume": 8361315.0}, {"date": "2022-10-17", "close": 52.56, "volume": 9558936.0}, {"date": "2022-10-18", "close": 53.23, "volume": 9162309.0}, {"date": "2022-10-19", "close": 51.1, "volume": 10475070.0}, {"date": "2022-10-20", "close": 51.88, "volume": 7518312.0}, {"date": "2022-10-21", "close": 50.15, "volume": 10201740.0}, {"date": "2022-10-24", "close": 50.62, "volume": 9483177.0}, {"date": "2022-10-25", "close": 55.34, "volume": 7748656.0}, {"date": "2022-10-26", "close": 52.6, "volume": 8061992.0}, {"date": "2022-10-27", "close": 52.27, "volume": 4992478.0}, {"date": "2022-10-28", "close": 54.55, "volume": 6374523.0}, {"date": "2022-10-31", "close": 55.54, "volume": 7712720.0}, {"date": "2022-11-01", "close": 56.79, "volume": 6446192.0}, {"date": "2022-11-02", "close": 54.32, "volume": 15329520.0}, {"date": "2022-11-03", "close": 51.84, "volume": 55794380.0}, {"date": "2022-11-04", "close": 49.59, "volume": 17195000.0}, {"date": "2022-11-07", "close": 50.37, "volume": 7057948.0}, {"date": "2022-11-08", "close": 51.14, "volume": 8123323.0}, {"date": "2022-11-09", "close": 48.11, "volume": 6692571.0}, {"date": "2022-11-10", "close": 55.51, "volume": 9929318.0}, {"date": "2022-11-11", "close": 61.3, "volume": 12304470.0}, {"date": "2022-11-14", "close": 58.53, "volume": 7430097.0}, {"date": "2022-11-15", "close": 59.07, "volume": 6846346.0}, {"date": "2022-11-16", "close": 56.88, "volume": 5636794.0}, {"date": "2022-11-17", "close": 56.41, "volume": 5043176.0}, {"date": "2022-11-18", "close": 55.65, "volume": 3961504.0}, {"date": "2022-11-21", "close": 53.66, "volume": 4533344.0}, {"date": "2022-11-22", "close": 54.36, "volume": 3575203.0}, {"date": "2022-11-23", "close": 56.51, "volume": 4273462.0}, {"date": "2022-11-25", "close": 56.08, "volume": 1701685.0}, {"date": "2022-11-28", "close": 53.91, "volume": 4291510.0}, {"date": "2022-11-29", "close": 54.18, "volume": 14282970.0}, {"date": "2022-11-30", "close": 59.37, "volume": 10260820.0}, {"date": "2022-12-01", "close": 59.78, "volume": 5750839.0}, {"date": "2022-12-02", "close": 60.73, "volume": 5065241.0}, {"date": "2022-12-05", "close": 56.42, "volume": 5710390.0}, {"date": "2022-12-06", "close": 51.2, "volume": 6695633.0}, {"date": "2022-12-07", "close": 51.22, "volume": 6130441.0}, {"date": "2022-12-08", "close": 50.91, "volume": 6330791.0}, {"date": "2022-12-09", "close": 51.74, "volume": 6226064.0}, {"date": "2022-12-12", "close": 51.54, "volume": 6376790.0}, {"date": "2022-12-13", "close": 52.53, "volume": 10181080.0}, {"date": "2022-12-14", "close": 50.5, "volume": 6093846.0}, {"date": "2022-12-15", "close": 46.58, "volume": 7390229.0}, {"date": "2022-12-16", "close": 45.85, "volume": 6484204.0}, {"date": "2022-12-19", "close": 44.5, "volume": 6382194.0}, {"date": "2022-12-20", "close": 43.0, "volume": 7314510.0}, {"date": "2022-12-21", "close": 42.95, "volume": 5117068.0}, {"date": "2022-12-22", "close": 42.36, "volume": 5116586.0}, {"date": "2022-12-23", "close": 41.35, "volume": 4334936.0}, {"date": "2022-12-27", "close": 39.23, "volume": 6119094.0}, {"date": "2022-12-28", "close": 38.8, "volume": 4864529.0}, {"date": "2022-12-29", "close": 40.56, "volume": 6089008.0}, {"date": "2022-12-30", "close": 40.7, "volume": 5134962.0}, {"date": "2023-01-03", "close": 40.56, "volume": 6203011.0}, {"date": "2023-01-04", "close": 42.35, "volume": 8410302.0}, {"date": "2023-01-05", "close": 42.76, "volume": 9568545.0}, {"date": "2023-01-06", "close": 43.6, "volume": 7298579.0}, {"date": "2023-01-09", "close": 45.19, "volume": 6636193.0}, {"date": "2023-01-10", "close": 47.12, "volume": 4810178.0}, {"date": "2023-01-11", "close": 48.97, "volume": 5238442.0}, {"date": "2023-01-12", "close": 49.15, "volume": 8252724.0}, {"date": "2023-01-13", "close": 50.82, "volume": 6694883.0}, {"date": "2023-01-17", "close": 51.03, "volume": 4814418.0}, {"date": "2023-01-18", "close": 50.24, "volume": 4501968.0}, {"date": "2023-01-19", "close": 49.94, "volume": 4063151.0}, {"date": "2023-01-20", "close": 52.39, "volume": 6857452.0}, {"date": "2023-01-23", "close": 54.64, "volume": 6557465.0}, {"date": "2023-01-24", "close": 52.61, "volume": 4855246.0}, {"date": "2023-01-25", "close": 52.15, "volume": 12213370.0}, {"date": "2023-01-26", "close": 52.58, "volume": 8305211.0}, {"date": "2023-01-27", "close": 56.04, "volume": 8294030.0}, {"date": "2023-01-30", "close": 54.0, "volume": 6754518.0}, {"date": "2023-01-31", "close": 57.5, "volume": 11255040.0}, {"date": "2023-02-01", "close": 60.05, "volume": 9855912.0}, {"date": "2023-02-02", "close": 65.47, "volume": 10858080.0}, {"date": "2023-02-03", "close": 62.84, "volume": 5947674.0}, {"date": "2023-02-06", "close": 62.21, "volume": 4063535.0}, {"date": "2023-02-07", "close": 62.5, "volume": 4809603.0}, {"date": "2023-02-08", "close": 59.1, "volume": 5195412.0}, {"date": "2023-02-09", "close": 54.99, "volume": 6597335.0}, {"date": "2023-02-10", "close": 54.9, "volume": 6922561.0}, {"date": "2023-02-13", "close": 55.36, "volume": 4020534.0}, {"date": "2023-02-14", "close": 56.64, "volume": 5202108.0}, {"date": "2023-02-15", "close": 63.49, "volume": 18161280.0}, {"date": "2023-02-16", "close": 70.57, "volume": 43471730.0}, {"date": "2023-02-17", "close": 71.56, "volume": 19891150.0}, {"date": "2023-02-21", "close": 65.63, "volume": 11302160.0}, {"date": "2023-02-22", "close": 68.84, "volume": 10008180.0}, {"date": "2023-02-23", "close": 66.79, "volume": 8009143.0}, {"date": "2023-02-24", "close": 62.65, "volume": 8071065.0}, {"date": "2023-02-27", "close": 62.35, "volume": 9144260.0}, {"date": "2023-02-28", "close": 64.69, "volume": 9219706.0}, {"date": "2023-03-01", "close": 63.64, "volume": 5588196.0}, {"date": "2023-03-02", "close": 64.03, "volume": 5626841.0}, {"date": "2023-03-03", "close": 65.62, "volume": 5544016.0}, {"date": "2023-03-06", "close": 63.64, "volume": 7150101.0}, {"date": "2023-03-07", "close": 62.4, "volume": 5395694.0}, {"date": "2023-03-08", "close": 63.24, "volume": 6676753.0}, {"date": "2023-03-09", "close": 60.52, "volume": 8541222.0}, {"date": "2023-03-10", "close": 59.99, "volume": 8647412.0}, {"date": "2023-03-13", "close": 59.54, "volume": 13179210.0}, {"date": "2023-03-14", "close": 61.71, "volume": 6349619.0}, {"date": "2023-03-15", "close": 62.34, "volume": 6474285.0}, {"date": "2023-03-16", "close": 65.18, "volume": 6367079.0}, {"date": "2023-03-17", "close": 64.24, "volume": 7714469.0}, {"date": "2023-03-20", "close": 61.82, "volume": 7906768.0}, {"date": "2023-03-21", "close": 65.91, "volume": 6536444.0}, {"date": "2023-03-22", "close": 62.94, "volume": 6378241.0}, {"date": "2023-03-23", "close": 63.2, "volume": 7411716.0}, {"date": "2023-03-24", "close": 60.0, "volume": 8088895.0}, {"date": "2023-03-27", "close": 62.82, "volume": 19271480.0}, {"date": "2023-03-28", "close": 60.6, "volume": 6931747.0}, {"date": "2023-03-29", "close": 63.91, "volume": 8241119.0}, {"date": "2023-03-30", "close": 61.62, "volume": 18822200.0}, {"date": "2023-03-31", "close": 65.82, "volume": 14688340.0}, {"date": "2023-04-03", "close": 65.71, "volume": 8476126.0}, {"date": "2023-04-04", "close": 66.12, "volume": 11526020.0}, {"date": "2023-04-05", "close": 61.27, "volume": 9049634.0}, {"date": "2023-04-06", "close": 64.08, "volume": 9170137.0}, {"date": "2023-04-10", "close": 64.32, "volume": 7988403.0}, {"date": "2023-04-11", "close": 63.97, "volume": 5914789.0}, {"date": "2023-04-12", "close": 60.47, "volume": 9041837.0}, {"date": "2023-04-13", "close": 63.32, "volume": 9412112.0}, {"date": "2023-04-14", "close": 61.72, "volume": 6017283.0}, {"date": "2023-04-17", "close": 64.47, "volume": 7952518.0}, {"date": "2023-04-18", "close": 64.84, "volume": 6085098.0}, {"date": "2023-04-19", "close": 61.74, "volume": 6907011.0}, {"date": "2023-04-20", "close": 58.92, "volume": 8540107.0}, {"date": "2023-04-21", "close": 58.05, "volume": 9124744.0}, {"date": "2023-04-24", "close": 59.06, "volume": 8069978.0}, {"date": "2023-04-25", "close": 57.72, "volume": 7424921.0}, {"date": "2023-04-26", "close": 56.56, "volume": 12005650.0}, {"date": "2023-04-27", "close": 57.01, "volume": 15582350.0}, {"date": "2023-04-28", "close": 56.21, "volume": 8414953.0}, {"date": "2023-05-01", "close": 56.68, "volume": 5579365.0}, {"date": "2023-05-02", "close": 55.35, "volume": 6164885.0}, {"date": "2023-05-03", "close": 53.51, "volume": 6965745.0}, {"date": "2023-05-04", "close": 52.79, "volume": 4869515.0}, {"date": "2023-05-05", "close": 54.97, "volume": 4771626.0}, {"date": "2023-05-08", "close": 55.71, "volume": 4447323.0}, {"date": "2023-05-09", "close": 55.42, "volume": 3528913.0}, {"date": "2023-05-10", "close": 55.93, "volume": 4671988.0}, {"date": "2023-05-11", "close": 56.85, "volume": 5217796.0}, {"date": "2023-05-12", "close": 53.73, "volume": 7604840.0}, {"date": "2023-05-15", "close": 54.02, "volume": 4724192.0}, {"date": "2023-05-16", "close": 52.23, "volume": 5157869.0}, {"date": "2023-05-17", "close": 52.56, "volume": 4440236.0}, {"date": "2023-05-18", "close": 53.81, "volume": 5637771.0}, {"date": "2023-05-19", "close": 52.61, "volume": 4505188.0}, {"date": "2023-05-22", "close": 56.62, "volume": 6564197.0}, {"date": "2023-05-23", "close": 55.88, "volume": 6992184.0}, {"date": "2023-05-24", "close": 58.18, "volume": 7028332.0}, {"date": "2023-05-25", "close": 54.58, "volume": 5792536.0}, {"date": "2023-05-26", "close": 56.05, "volume": 3876965.0}, {"date": "2023-05-30", "close": 57.73, "volume": 4142115.0}, {"date": "2023-05-31", "close": 58.2, "volume": 4344686.0}, {"date": "2023-06-01", "close": 58.55, "volume": 3971359.0}, {"date": "2023-06-02", "close": 60.14, "volume": 5143223.0}, {"date": "2023-06-05", "close": 60.92, "volume": 5053382.0}, {"date": "2023-06-06", "close": 62.98, "volume": 6137724.0}, {"date": "2023-06-07", "close": 68.03, "volume": 23389430.0}, {"date": "2023-06-08", "close": 69.1, "volume": 10985240.0}, {"date": "2023-06-09", "close": 69.48, "volume": 12516230.0}, {"date": "2023-06-12", "close": 71.7, "volume": 5992866.0}, {"date": "2023-06-13", "close": 73.59, "volume": 6815412.0}, {"date": "2023-06-14", "close": 73.37, "volume": 7813547.0}, {"date": "2023-06-15", "close": 71.75, "volume": 6649888.0}, {"date": "2023-06-16", "close": 70.69, "volume": 5794359.0}, {"date": "2023-06-20", "close": 67.96, "volume": 5755875.0}, {"date": "2023-06-21", "close": 64.52, "volume": 6059098.0}, {"date": "2023-06-22", "close": 63.17, "volume": 4907125.0}, {"date": "2023-06-23", "close": 62.57, "volume": 7462301.0}, {"date": "2023-06-26", "close": 62.94, "volume": 4676285.0}, {"date": "2023-06-27", "close": 63.51, "volume": 4368260.0}, {"date": "2023-06-28", "close": 65.22, "volume": 4376784.0}, {"date": "2023-06-29", "close": 63.0, "volume": 5538661.0}, {"date": "2023-06-30", "close": 63.96, "volume": 6248751.0}, {"date": "2023-07-03", "close": 65.34, "volume": 4962507.0}, {"date": "2023-07-05", "close": 65.07, "volume": 4848521.0}, {"date": "2023-07-06", "close": 61.6, "volume": 6008871.0}, {"date": "2023-07-07", "close": 62.83, "volume": 5379369.0}, {"date": "2023-07-10", "close": 67.87, "volume": 8227285.0}, {"date": "2023-07-11", "close": 75.43, "volume": 19693100.0}, {"date": "2023-07-12", "close": 76.32, "volume": 11709230.0}, {"date": "2023-07-13", "close": 76.41, "volume": 6031478.0}, {"date": "2023-07-14", "close": 74.02, "volume": 7188154.0}, {"date": "2023-07-17", "close": 75.84, "volume": 6039759.0}, {"date": "2023-07-18", "close": 75.65, "volume": 5579365.0}, {"date": "2023-07-19", "close": 77.3, "volume": 7467021.0}, {"date": "2023-07-20", "close": 73.59, "volume": 7490118.0}, {"date": "2023-07-21", "close": 73.5, "volume": 7194684.0}, {"date": "2023-07-24", "close": 71.86, "volume": 4157686.0}, {"date": "2023-07-25", "close": 70.4, "volume": 4927235.0}, {"date": "2023-07-26", "close": 71.47, "volume": 5801886.0}, {"date": "2023-07-27", "close": 68.19, "volume": 14177700.0}, {"date": "2023-07-28", "close": 89.61, "volume": 61301770.0}, {"date": "2023-07-31", "close": 96.27, "volume": 36249490.0}, {"date": "2023-08-01", "close": 97.49, "volume": 17967790.0}, {"date": "2023-08-02", "close": 91.25, "volume": 12217200.0}, {"date": "2023-08-03", "close": 88.47, "volume": 9237124.0}, {"date": "2023-08-04", "close": 86.35, "volume": 7831780.0}, {"date": "2023-08-07", "close": 88.4, "volume": 6591805.0}, {"date": "2023-08-08", "close": 86.54, "volume": 6004142.0}, {"date": "2023-08-09", "close": 81.64, "volume": 6802370.0}, {"date": "2023-08-10", "close": 78.83, "volume": 7163334.0}, {"date": "2023-08-11", "close": 79.26, "volume": 5076932.0}, {"date": "2023-08-14", "close": 82.26, "volume": 5496899.0}, {"date": "2023-08-15", "close": 82.69, "volume": 7246612.0}, {"date": "2023-08-16", "close": 80.61, "volume": 7040378.0}, {"date": "2023-08-17", "close": 77.23, "volume": 6443049.0}, {"date": "2023-08-18", "close": 79.3, "volume": 7288236.0}, {"date": "2023-08-21", "close": 78.19, "volume": 4347382.0}, {"date": "2023-08-22", "close": 78.66, "volume": 3709009.0}, {"date": "2023-08-23", "close": 80.27, "volume": 4393784.0}, {"date": "2023-08-24", "close": 76.15, "volume": 6365153.0}, {"date": "2023-08-25", "close": 76.95, "volume": 3236854.0}, {"date": "2023-08-28", "close": 76.73, "volume": 2777322.0}, {"date": "2023-08-29", "close": 80.25, "volume": 4602144.0}, {"date": "2023-08-30", "close": 81.02, "volume": 4484197.0}, {"date": "2023-08-31", "close": 81.2, "volume": 4459070.0}, {"date": "2023-09-01", "close": 81.72, "volume": 7170702.0}, {"date": "2023-09-05", "close": 83.73, "volume": 6551067.0}, {"date": "2023-09-06", "close": 86.19, "volume": 31718740.0}, {"date": "2023-09-07", "close": 83.62, "volume": 10411030.0}, {"date": "2023-09-08", "close": 83.47, "volume": 8516303.0}, {"date": "2023-09-11", "close": 84.25, "volume": 8180770.0}, {"date": "2023-09-12", "close": 81.3, "volume": 7552791.0}, {"date": "2023-09-13", "close": 78.44, "volume": 5896710.0}, {"date": "2023-09-14", "close": 77.8, "volume": 5151456.0}, {"date": "2023-09-15", "close": 76.26, "volume": 4941058.0}, {"date": "2023-09-18", "close": 74.39, "volume": 4815667.0}, {"date": "2023-09-19", "close": 73.81, "volume": 6020816.0}, {"date": "2023-09-20", "close": 71.49, "volume": 4171145.0}, {"date": "2023-09-21", "close": 71.63, "volume": 7975620.0}, {"date": "2023-09-22", "close": 69.27, "volume": 5890092.0}, {"date": "2023-09-25", "close": 68.55, "volume": 4967126.0}, {"date": "2023-09-26", "close": 67.87, "volume": 4249300.0}, {"date": "2023-09-27", "close": 67.64, "volume": 3868537.0}, {"date": "2023-09-28", "close": 68.08, "volume": 4473941.0}, {"date": "2023-09-29", "close": 70.59, "volume": 6355839.0}, {"date": "2023-10-02", "close": 70.5, "volume": 4179059.0}, {"date": "2023-10-03", "close": 68.65, "volume": 4571314.0}, {"date": "2023-10-04", "close": 70.17, "volume": 4608948.0}, {"date": "2023-10-05", "close": 70.04, "volume": 4836640.0}, {"date": "2023-10-06", "close": 71.83, "volume": 4698616.0}, {"date": "2023-10-09", "close": 71.72, "volume": 3386016.0}, {"date": "2023-10-10", "close": 72.93, "volume": 4817238.0}, {"date": "2023-10-11", "close": 71.36, "volume": 4158068.0}, {"date": "2023-10-12", "close": 67.77, "volume": 5520789.0}, {"date": "2023-10-13", "close": 66.07, "volume": 4777863.0}, {"date": "2023-10-16", "close": 67.15, "volume": 4419377.0}, {"date": "2023-10-17", "close": 68.43, "volume": 4106699.0}, {"date": "2023-10-18", "close": 62.1, "volume": 10581550.0}, {"date": "2023-10-19", "close": 62.48, "volume": 6142673.0}, {"date": "2023-10-20", "close": 59.8, "volume": 5242376.0}, {"date": "2023-10-23", "close": 61.18, "volume": 6281168.0}, {"date": "2023-10-24", "close": 61.42, "volume": 5607690.0}, {"date": "2023-10-25", "close": 58.5, "volume": 6670889.0}, {"date": "2023-10-26", "close": 56.41, "volume": 6329902.0}, {"date": "2023-10-27", "close": 56.35, "volume": 3997223.0}, {"date": "2023-10-30", "close": 56.35, "volume": 4378198.0}, {"date": "2023-10-31", "close": 59.57, "volume": 7088159.0}, {"date": "2023-11-01", "close": 59.7, "volume": 12571190.0}, {"date": "2023-11-02", "close": 78.05, "volume": 40334810.0}, {"date": "2023-11-03", "close": 84.75, "volume": 28115180.0}, {"date": "2023-11-06", "close": 83.3, "volume": 13716560.0}, {"date": "2023-11-07", "close": 83.43, "volume": 8420976.0}, {"date": "2023-11-08", "close": 82.84, "volume": 6476987.0}, {"date": "2023-11-09", "close": 81.58, "volume": 7504681.0}, {"date": "2023-11-10", "close": 81.31, "volume": 6848332.0}, {"date": "2023-11-13", "close": 83.97, "volume": 7326376.0}, {"date": "2023-11-14", "close": 88.1, "volume": 6963419.0}, {"date": "2023-11-15", "close": 91.1, "volume": 8351147.0}, {"date": "2023-11-16", "close": 89.5, "volume": 4731049.0}, {"date": "2023-11-17", "close": 92.97, "volume": 6496608.0}, {"date": "2023-11-20", "close": 94.99, "volume": 5943527.0}, {"date": "2023-11-21", "close": 93.6, "volume": 4615783.0}, {"date": "2023-11-22", "close": 94.78, "volume": 3940104.0}, {"date": "2023-11-24", "close": 94.93, "volume": 2380647.0}, {"date": "2023-11-27", "close": 102.98, "volume": 16319090.0}, {"date": "2023-11-28", "close": 106.87, "volume": 12162820.0}, {"date": "2023-11-29", "close": 106.75, "volume": 7047884.0}, {"date": "2023-11-30", "close": 104.2, "volume": 7669694.0}, {"date": "2023-12-01", "close": 103.54, "volume": 6262637.0}, {"date": "2023-12-04", "close": 104.48, "volume": 5267138.0}, {"date": "2023-12-05", "close": 105.19, "volume": 3917899.0}, {"date": "2023-12-06", "close": 102.36, "volume": 4281677.0}, {"date": "2023-12-07", "close": 100.68, "volume": 3877022.0}, {"date": "2023-12-08", "close": 103.36, "volume": 4001193.0}, {"date": "2023-12-11", "close": 102.97, "volume": 3249215.0}, {"date": "2023-12-12", "close": 100.98, "volume": 3589873.0}, {"date": "2023-12-13", "close": 101.68, "volume": 7001989.0}, {"date": "2023-12-14", "close": 102.88, "volume": 7486684.0}, {"date": "2023-12-15", "close": 95.93, "volume": 9173662.0}, {"date": "2023-12-18", "close": 93.49, "volume": 6679969.0}, {"date": "2023-12-19", "close": 94.42, "volume": 4833250.0}, {"date": "2023-12-20", "close": 89.11, "volume": 7732202.0}, {"date": "2023-12-21", "close": 92.04, "volume": 5068529.0}, {"date": "2023-12-22", "close": 91.34, "volume": 8522619.0}, {"date": "2023-12-26", "close": 94.9, "volume": 5771699.0}, {"date": "2023-12-27", "close": 94.23, "volume": 5462810.0}, {"date": "2023-12-28", "close": 94.1, "volume": 3780051.0}, {"date": "2023-12-29", "close": 91.66, "volume": 4057275.0}, {"date": "2024-01-02", "close": 89.0, "volume": 4729851.0}, {"date": "2024-01-03", "close": 86.61, "volume": 4498982.0}, {"date": "2024-01-04", "close": 87.91, "volume": 5167418.0}, {"date": "2024-01-05", "close": 89.29, "volume": 5178516.0}, {"date": "2024-01-08", "close": 93.95, "volume": 7044650.0}, {"date": "2024-01-09", "close": 91.6, "volume": 4711946.0}, {"date": "2024-01-10", "close": 89.69, "volume": 5716942.0}, {"date": "2024-01-11", "close": 86.65, "volume": 6816467.0}, {"date": "2024-01-12", "close": 86.05, "volume": 4720255.0}, {"date": "2024-01-16", "close": 84.79, "volume": 4592825.0}, {"date": "2024-01-17", "close": 84.01, "volume": 4642031.0}, {"date": "2024-01-18", "close": 84.06, "volume": 4361025.0}, {"date": "2024-01-19", "close": 87.07, "volume": 5833791.0}, {"date": "2024-01-22", "close": 88.46, "volume": 5885287.0}, {"date": "2024-01-23", "close": 90.97, "volume": 5154365.0}, {"date": "2024-01-24", "close": 88.23, "volume": 6665731.0}, {"date": "2024-01-25", "close": 88.83, "volume": 4380238.0}, {"date": "2024-01-26", "close": 89.0, "volume": 3280478.0}, {"date": "2024-01-29", "close": 93.27, "volume": 4556013.0}, {"date": "2024-01-30", "close": 90.92, "volume": 3722130.0}, {"date": "2024-01-31", "close": 88.06, "volume": 4019130.0}, {"date": "2024-02-01", "close": 88.65, "volume": 2883268.0}, {"date": "2024-02-02", "close": 91.03, "volume": 3622055.0}, {"date": "2024-02-05", "close": 87.75, "volume": 4352615.0}, {"date": "2024-02-06", "close": 93.48, "volume": 6737965.0}, {"date": "2024-02-07", "close": 94.49, "volume": 5037271.0}, {"date": "2024-02-08", "close": 94.7, "volume": 5812333.0}, {"date": "2024-02-09", "close": 95.8, "volume": 3980247.0}, {"date": "2024-02-12", "close": 98.57, "volume": 5782462.0}, {"date": "2024-02-13", "close": 89.94, "volume": 10965610.0}, {"date": "2024-02-14", "close": 91.24, "volume": 6883411.0}, {"date": "2024-02-15", "close": 94.5, "volume": 13249830.0}, {"date": "2024-02-16", "close": 72.0, "volume": 40211810.0}, {"date": "2024-02-20", "close": 67.25, "volume": 19209880.0}, {"date": "2024-02-21", "close": 63.9, "volume": 12825270.0}, {"date": "2024-02-22", "close": 63.29, "volume": 13240520.0}, {"date": "2024-02-23", "close": 64.48, "volume": 8515095.0}, {"date": "2024-02-26", "close": 64.35, "volume": 6193910.0}, {"date": "2024-02-27", "close": 63.83, "volume": 8088283.0}, {"date": "2024-02-28", "close": 63.71, "volume": 5206567.0}, {"date": "2024-02-29", "close": 63.18, "volume": 5618226.0}, {"date": "2024-03-01", "close": 63.35, "volume": 4729703.0}, {"date": "2024-03-04", "close": 63.02, "volume": 6593697.0}, {"date": "2024-03-05", "close": 62.79, "volume": 5956280.0}, {"date": "2024-03-06", "close": 62.67, "volume": 5141341.0}, {"date": "2024-03-07", "close": 63.07, "volume": 4762596.0}, {"date": "2024-03-08", "close": 64.5, "volume": 5397388.0}, {"date": "2024-03-11", "close": 64.41, "volume": 3960468.0}, {"date": "2024-03-12", "close": 64.13, "volume": 3725435.0}, {"date": "2024-03-13", "close": 64.47, "volume": 3290603.0}, {"date": "2024-03-14", "close": 64.66, "volume": 4912518.0}, {"date": "2024-03-15", "close": 63.99, "volume": 3755722.0}, {"date": "2024-03-18", "close": 63.37, "volume": 3746335.0}, {"date": "2024-03-19", "close": 64.54, "volume": 5830811.0}, {"date": "2024-03-20", "close": 64.95, "volume": 4677904.0}, {"date": "2024-03-21", "close": 63.83, "volume": 3915840.0}, {"date": "2024-03-22", "close": 63.58, "volume": 3336275.0}, {"date": "2024-03-25", "close": 64.64, "volume": 2971047.0}, {"date": "2024-03-26", "close": 64.65, "volume": 3197037.0}, {"date": "2024-03-27", "close": 65.58, "volume": 2645963.0}, {"date": "2024-03-28", "close": 65.17, "volume": 3435547.0}, {"date": "2024-04-01", "close": 64.19, "volume": 3664007.0}, {"date": "2024-04-02", "close": 62.85, "volume": 2994750.0}, {"date": "2024-04-03", "close": 62.22, "volume": 3496142.0}, {"date": "2024-04-04", "close": 60.24, "volume": 4081930.0}, {"date": "2024-04-05", "close": 59.83, "volume": 5189302.0}, {"date": "2024-04-08", "close": 60.85, "volume": 2694368.0}, {"date": "2024-04-09", "close": 62.85, "volume": 3941839.0}, {"date": "2024-04-10", "close": 61.14, "volume": 3394239.0}, {"date": "2024-04-11", "close": 61.95, "volume": 2256451.0}, {"date": "2024-04-12", "close": 59.9, "volume": 3032492.0}, {"date": "2024-04-15", "close": 58.94, "volume": 3418322.0}, {"date": "2024-04-16", "close": 57.82, "volume": 3465443.0}, {"date": "2024-04-17", "close": 57.59, "volume": 2856342.0}, {"date": "2024-04-18", "close": 58.69, "volume": 3120733.0}, {"date": "2024-04-19", "close": 56.9, "volume": 3592749.0}, {"date": "2024-04-22", "close": 58.57, "volume": 3926078.0}, {"date": "2024-04-23", "close": 61.74, "volume": 5653836.0}, {"date": "2024-04-24", "close": 61.83, "volume": 3181927.0}, {"date": "2024-04-25", "close": 62.81, "volume": 8516267.0}, {"date": "2024-04-26", "close": 56.35, "volume": 18083810.0}, {"date": "2024-04-29", "close": 58.66, "volume": 8834781.0}, {"date": "2024-04-30", "close": 57.66, "volume": 7035222.0}, {"date": "2024-05-01", "close": 59.13, "volume": 4339510.0}, {"date": "2024-05-02", "close": 59.945, "volume": 2667023.0}, {"date": "2024-05-03", "close": 59.11, "volume": 3904550.0}, {"date": "2024-05-06", "close": 60.33, "volume": 3110322.0}, {"date": "2024-05-07", "close": 60.14, "volume": 2233703.0}, {"date": "2024-05-08", "close": 59.55, "volume": 1921209.0}, {"date": "2024-05-09", "close": 60.24, "volume": 1855435.0}, {"date": "2024-05-10", "close": 57.91, "volume": 3400602.0}, {"date": "2024-05-13", "close": 60.16, "volume": 3744943.0}, {"date": "2024-05-14", "close": 62.26, "volume": 9784662.0}, {"date": "2024-05-15", "close": 62.27, "volume": 3920414.0}, {"date": "2024-05-16", "close": 61.25, "volume": 2638572.0}, {"date": "2024-05-17", "close": 61.44, "volume": 1960142.0}, {"date": "2024-05-20", "close": 59.27, "volume": 4034086.0}, {"date": "2024-05-21", "close": 57.97, "volume": 2713559.0}, {"date": "2024-05-22", "close": 58.52, "volume": 1840722.0}, {"date": "2024-05-23", "close": 56.2, "volume": 3588238.0}, {"date": "2024-05-24", "close": 56.76, "volume": 2035601.0}, {"date": "2024-05-28", "close": 56.45, "volume": 2459391.0}, {"date": "2024-05-29", "close": 56.48, "volume": 2481943.0}, {"date": "2024-05-30", "close": 57.32, "volume": 2498131.0}, {"date": "2024-05-31", "close": 57.4, "volume": 2960960.0}, {"date": "2024-06-03", "close": 57.94, "volume": 3315739.0}, {"date": "2024-06-04", "close": 57.78, "volume": 2093702.0}, {"date": "2024-06-05", "close": 58.12, "volume": 2032931.0}, {"date": "2024-06-06", "close": 57.97, "volume": 2613768.0}, {"date": "2024-06-07", "close": 57.35, "volume": 2722771.0}, {"date": "2024-06-10", "close": 57.88, "volume": 1859191.0}, {"date": "2024-06-11", "close": 58.17, "volume": 2216652.0}, {"date": "2024-06-12", "close": 56.36, "volume": 5177458.0}, {"date": "2024-06-13", "close": 54.2, "volume": 5537509.0}, {"date": "2024-06-14", "close": 54.51, "volume": 3333964.0}, {"date": "2024-06-17", "close": 53.97, "volume": 3067127.0}, {"date": "2024-06-18", "close": 52.53, "volume": 2836958.0}, {"date": "2024-06-20", "close": 53.67, "volume": 3634146.0}, {"date": "2024-06-21", "close": 54.4, "volume": 3173300.0}, {"date": "2024-06-24", "close": 54.45, "volume": 2248905.0}, {"date": "2024-06-25", "close": 54.64, "volume": 2000692.0}, {"date": "2024-06-26", "close": 57.16, "volume": 4402367.0}, {"date": "2024-06-27", "close": 59.15, "volume": 4277520.0}, {"date": "2024-06-28", "close": 59.93, "volume": 4896008.0}, {"date": "2024-07-01", "close": 62.47, "volume": 5564526.0}, {"date": "2024-07-02", "close": 61.36, "volume": 3069436.0}, {"date": "2024-07-03", "close": 62.29, "volume": 2106485.0}, {"date": "2024-07-05", "close": 62.08, "volume": 2917759.0}, {"date": "2024-07-08", "close": 61.02, "volume": 2648624.0}, {"date": "2024-07-09", "close": 63.11, "volume": 3028417.0}, {"date": "2024-07-10", "close": 61.37, "volume": 3709979.0}, {"date": "2024-07-11", "close": 60.67, "volume": 3214117.0}, {"date": "2024-07-12", "close": 61.32, "volume": 2826968.0}, {"date": "2024-07-15", "close": 62.44, "volume": 3701355.0}, {"date": "2024-07-16", "close": 64.73, "volume": 4030123.0}, {"date": "2024-07-17", "close": 64.77, "volume": 4221832.0}, {"date": "2024-07-18", "close": 62.77, "volume": 3600242.0}, {"date": "2024-07-19", "close": 62.55, "volume": 2545070.0}, {"date": "2024-07-22", "close": 62.05, "volume": 2635557.0}, {"date": "2024-07-23", "close": 62.09, "volume": 2292750.0}, {"date": "2024-07-24", "close": 55.59, "volume": 7747991.0}, {"date": "2024-07-25", "close": 57.45, "volume": 3518118.0}, {"date": "2024-07-26", "close": 59.04, "volume": 3006726.0}, {"date": "2024-07-29", "close": 58.9, "volume": 2442857.0}, {"date": "2024-07-30", "close": 57.44, "volume": 2876257.0}, {"date": "2024-07-31", "close": 58.21, "volume": 2828560.0}, {"date": "2024-08-01", "close": 55.33, "volume": 6806739.0}, {"date": "2024-08-02", "close": 53.14, "volume": 7584568.0}, {"date": "2024-08-05", "close": 51.67, "volume": 6725075.0}, {"date": "2024-08-06", "close": 53.03, "volume": 4386460.0}, {"date": "2024-08-07", "close": 52.84, "volume": 5064022.0}, {"date": "2024-08-08", "close": 55.61, "volume": 4041750.0}, {"date": "2024-08-09", "close": 55.1, "volume": 2091129.0}, {"date": "2024-08-12", "close": 53.52, "volume": 2683906.0}, {"date": "2024-08-13", "close": 56.51, "volume": 2898783.0}, {"date": "2024-08-14", "close": 56.22, "volume": 2450307.0}, {"date": "2024-08-15", "close": 59.27, "volume": 3995807.0}, {"date": "2024-08-16", "close": 58.58, "volume": 1968189.0}, {"date": "2024-08-19", "close": 61.96, "volume": 3166194.0}, {"date": "2024-08-20", "close": 61.99, "volume": 2117721.0}, {"date": "2024-08-21", "close": 62.77, "volume": 2202231.0}, {"date": "2024-08-22", "close": 61.81, "volume": 1999488.0}, {"date": "2024-08-23", "close": 69.145, "volume": 10749910.0}, {"date": "2024-08-26", "close": 69.6, "volume": 3866672.0}, {"date": "2024-08-27", "close": 69.74, "volume": 2598466.0}, {"date": "2024-08-28", "close": 66.85, "volume": 3319212.0}, {"date": "2024-08-29", "close": 68.44, "volume": 3398270.0}, {"date": "2024-08-30", "close": 67.77, "volume": 6091010.0}, {"date": "2024-09-03", "close": 65.22, "volume": 2340714.0}, {"date": "2024-09-04", "close": 63.55, "volume": 2276207.0}, {"date": "2024-09-05", "close": 66.7, "volume": 4953601.0}, {"date": "2024-09-06", "close": 64.37, "volume": 3196270.0}, {"date": "2024-09-09", "close": 65.41, "volume": 2507541.0}, {"date": "2024-09-10", "close": 65.66, "volume": 2064497.0}, {"date": "2024-09-11", "close": 70.15, "volume": 4670171.0}, {"date": "2024-09-12", "close": 74.13, "volume": 7546171.0}, {"date": "2024-09-13", "close": 74.69, "volume": 3092179.0}, {"date": "2024-09-16", "close": 74.37, "volume": 2601747.0}, {"date": "2024-09-17", "close": 74.67, "volume": 2773325.0}, {"date": "2024-09-18", "close": 77.36, "volume": 5671872.0}, {"date": "2024-09-19", "close": 77.45, "volume": 4290578.0}, {"date": "2024-09-20", "close": 76.02, "volume": 4063080.0}, {"date": "2024-09-23", "close": 73.8, "volume": 2734605.0}, {"date": "2024-09-24", "close": 76.36, "volume": 3077879.0}, {"date": "2024-09-25", "close": 74.01, "volume": 3146736.0}, {"date": "2024-09-26", "close": 73.7, "volume": 3691871.0}, {"date": "2024-09-27", "close": 74.41, "volume": 2841548.0}, {"date": "2024-09-30", "close": 74.66, "volume": 2374147.0}, {"date": "2024-10-01", "close": 74.34, "volume": 2987014.0}, {"date": "2024-10-02", "close": 74.18, "volume": 2031877.0}, {"date": "2024-10-03", "close": 75.45, "volume": 2021857.0}, {"date": "2024-10-04", "close": 75.89, "volume": 1742754.0}, {"date": "2024-10-07", "close": 76.35, "volume": 2585309.0}, {"date": "2024-10-08", "close": 78.57, "volume": 2535069.0}, {"date": "2024-10-09", "close": 77.4, "volume": 2621173.0}, {"date": "2024-10-10", "close": 77.37, "volume": 2056900.0}, {"date": "2024-10-11", "close": 78.37, "volume": 2212496.0}, {"date": "2024-10-14", "close": 76.36, "volume": 2932504.0}, {"date": "2024-10-15", "close": 78.93, "volume": 3002652.0}, {"date": "2024-10-16", "close": 77.56, "volume": 2893794.0}, {"date": "2024-10-17", "close": 76.95, "volume": 2128438.0}, {"date": "2024-10-18", "close": 80.07, "volume": 2874152.0}, {"date": "2024-10-21", "close": 77.0, "volume": 2997231.0}, {"date": "2024-10-22", "close": 76.79, "volume": 1661615.0}, {"date": "2024-10-23", "close": 73.5, "volume": 3738429.0}, {"date": "2024-10-24", "close": 74.04, "volume": 2287619.0}, {"date": "2024-10-25", "close": 75.27, "volume": 2281507.0}, {"date": "2024-10-28", "close": 76.05, "volume": 2030290.0}, {"date": "2024-10-29", "close": 76.41, "volume": 1956170.0}, {"date": "2024-10-30", "close": 77.51, "volume": 7243008.0}, {"date": "2024-10-31", "close": 64.08, "volume": 21958660.0}, {"date": "2024-11-01", "close": 65.7, "volume": 6782373.0}, {"date": "2024-11-04", "close": 67.18, "volume": 6687389.0}, {"date": "2024-11-05", "close": 69.67, "volume": 5511608.0}, {"date": "2024-11-06", "close": 72.27, "volume": 4065456.0}, {"date": "2024-11-07", "close": 72.03, "volume": 3187192.0}, {"date": "2024-11-08", "close": 73.82, "volume": 4265895.0}, {"date": "2024-11-11", "close": 77.12, "volume": 3474309.0}, {"date": "2024-11-12", "close": 76.62, "volume": 2906072.0}, {"date": "2024-11-13", "close": 75.21, "volume": 2774962.0}, {"date": "2024-11-14", "close": 74.32, "volume": 2269445.0}, {"date": "2024-11-15", "close": 68.87, "volume": 5824108.0}, {"date": "2024-11-18", "close": 74.03, "volume": 4540435.0}, {"date": "2024-11-19", "close": 73.61, "volume": 2853820.0}, {"date": "2024-11-20", "close": 68.71, "volume": 8626977.0}, {"date": "2024-11-21", "close": 68.68, "volume": 2716757.0}, {"date": "2024-11-22", "close": 69.2, "volume": 4142198.0}, {"date": "2024-11-25", "close": 68.22, "volume": 3993721.0}, {"date": "2024-11-26", "close": 66.31, "volume": 3405477.0}, {"date": "2024-11-27", "close": 67.71, "volume": 2894370.0}, {"date": "2024-11-29", "close": 69.03, "volume": 1540099.0}, {"date": "2024-12-02", "close": 77.05, "volume": 8292402.0}, {"date": "2024-12-03", "close": 75.69, "volume": 4171208.0}, {"date": "2024-12-04", "close": 82.94, "volume": 12233320.0}, {"date": "2024-12-05", "close": 82.03, "volume": 4295010.0}, {"date": "2024-12-06", "close": 84.12, "volume": 4228352.0}, {"date": "2024-12-09", "close": 84.12, "volume": 3695468.0}, {"date": "2024-12-10", "close": 81.82, "volume": 2261448.0}, {"date": "2024-12-11", "close": 82.42, "volume": 2469572.0}, {"date": "2024-12-12", "close": 81.9, "volume": 1875067.0}, {"date": "2024-12-13", "close": 82.99, "volume": 2019540.0}, {"date": "2024-12-16", "close": 83.44, "volume": 1919540.0}, {"date": "2024-12-17", "close": 83.39, "volume": 2153286.0}, {"date": "2024-12-18", "close": 78.49, "volume": 3515685.0}, {"date": "2024-12-19", "close": 78.43, "volume": 3110061.0}, {"date": "2024-12-20", "close": 80.59, "volume": 3466573.0}, {"date": "2024-12-23", "close": 78.8, "volume": 2484677.0}, {"date": "2024-12-24", "close": 79.56, "volume": 768296.0}, {"date": "2024-12-26", "close": 79.48, "volume": 1190720.0}, {"date": "2024-12-27", "close": 77.03, "volume": 2286531.0}, {"date": "2024-12-30", "close": 74.89, "volume": 2214079.0}, {"date": "2024-12-31", "close": 74.34, "volume": 1686870.0}, {"date": "2025-01-02", "close": 74.49, "volume": 1938819.0}, {"date": "2025-01-03", "close": 77.38, "volume": 2634920.0}, {"date": "2025-01-06", "close": 79.91, "volume": 2688338.0}, {"date": "2025-01-07", "close": 77.99, "volume": 3435413.0}, {"date": "2025-01-08", "close": 83.0, "volume": 5502020.0}, {"date": "2025-01-10", "close": 79.19, "volume": 3691764.0}, {"date": "2025-01-13", "close": 76.66, "volume": 2485984.0}, {"date": "2025-01-14", "close": 74.8, "volume": 2639874.0}, {"date": "2025-01-15", "close": 76.53, "volume": 2249816.0}, {"date": "2025-01-16", "close": 75.16, "volume": 3027152.0}, {"date": "2025-01-17", "close": 75.89, "volume": 1797888.0}, {"date": "2025-01-21", "close": 79.74, "volume": 4072771.0}, {"date": "2025-01-22", "close": 79.6, "volume": 2576807.0}, {"date": "2025-01-23", "close": 83.78, "volume": 3214307.0}, {"date": "2025-01-24", "close": 81.29, "volume": 2830476.0}, {"date": "2025-01-27", "close": 80.21, "volume": 1856847.0}, {"date": "2025-01-28", "close": 82.34, "volume": 1788613.0}, {"date": "2025-01-29", "close": 82.58, "volume": 1660708.0}, {"date": "2025-01-30", "close": 85.28, "volume": 2330032.0}, {"date": "2025-01-31", "close": 82.76, "volume": 2866171.0}, {"date": "2025-02-03", "close": 79.1, "volume": 3228916.0}, {"date": "2025-02-04", "close": 80.16, "volume": 3266614.0}, {"date": "2025-02-05", "close": 81.65, "volume": 2105646.0}, {"date": "2025-02-06", "close": 81.08, "volume": 1926273.0}, {"date": "2025-02-07", "close": 85.0, "volume": 3208296.0}, {"date": "2025-02-10", "close": 84.6, "volume": 6609591.0}, {"date": "2025-02-11", "close": 82.75, "volume": 3598585.0}, {"date": "2025-02-12", "close": 84.78, "volume": 3203594.0}, {"date": "2025-02-13", "close": 86.8, "volume": 10325870.0}, {"date": "2025-02-14", "close": 99.07, "volume": 18474130.0}, {"date": "2025-02-18", "close": 95.8, "volume": 6062762.0}, {"date": "2025-02-19", "close": 92.41, "volume": 3750240.0}, {"date": "2025-02-20", "close": 92.79, "volume": 3601147.0}, {"date": "2025-02-21", "close": 88.86, "volume": 3413492.0}, {"date": "2025-02-24", "close": 91.24, "volume": 3085962.0}, {"date": "2025-02-25", "close": 85.76, "volume": 4022572.0}, {"date": "2025-02-26", "close": 85.57, "volume": 3527721.0}, {"date": "2025-02-27", "close": 81.49, "volume": 2831471.0}, {"date": "2025-02-28", "close": 83.51, "volume": 3057959.0}, {"date": "2025-03-03", "close": 80.26, "volume": 2450579.0}, {"date": "2025-03-04", "close": 80.41, "volume": 3875895.0}, {"date": "2025-03-05", "close": 85.07, "volume": 4811929.0}, {"date": "2025-03-06", "close": 79.6, "volume": 3854874.0}, {"date": "2025-03-07", "close": 76.67, "volume": 5873220.0}, {"date": "2025-03-10", "close": 71.15, "volume": 5884629.0}, {"date": "2025-03-11", "close": 69.64, "volume": 3353656.0}, {"date": "2025-03-12", "close": 70.96, "volume": 3383869.0}, {"date": "2025-03-13", "close": 67.63, "volume": 3694712.0}, {"date": "2025-03-14", "close": 67.78, "volume": 3060801.0}, {"date": "2025-03-17", "close": 69.65, "volume": 3381234.0}, {"date": "2025-03-18", "close": 67.36, "volume": 3207141.0}, {"date": "2025-03-19", "close": 72.14, "volume": 6799030.0}, {"date": "2025-03-20", "close": 73.82, "volume": 3854674.0}, {"date": "2025-03-21", "close": 78.29, "volume": 5833409.0}, {"date": "2025-03-24", "close": 81.23, "volume": 4181590.0}, {"date": "2025-03-25", "close": 81.73, "volume": 2547412.0}, {"date": "2025-03-26", "close": 77.87, "volume": 2203316.0}, {"date": "2025-03-27", "close": 76.05, "volume": 2113277.0}, {"date": "2025-03-28", "close": 72.49, "volume": 3050414.0}, {"date": "2025-03-31", "close": 70.44, "volume": 3756303.0}, {"date": "2025-04-01", "close": 70.6, "volume": 3020946.0}, {"date": "2025-04-02", "close": 71.42, "volume": 3037743.0}, {"date": "2025-04-03", "close": 60.26, "volume": 7723127.0}, {"date": "2025-04-04", "close": 55.28, "volume": 6957065.0}, {"date": "2025-04-07", "close": 57.13, "volume": 7255252.0}, {"date": "2025-04-08", "close": 55.1, "volume": 5645907.0}, {"date": "2025-04-09", "close": 63.86, "volume": 9985338.0}, {"date": "2025-04-10", "close": 59.27, "volume": 5512228.0}, {"date": "2025-04-11", "close": 60.22, "volume": 5284345.0}, {"date": "2025-04-14", "close": 59.5, "volume": 3515637.0}, {"date": "2025-04-15", "close": 59.39, "volume": 3056546.0}, {"date": "2025-04-16", "close": 58.4, "volume": 2574945.0}, {"date": "2025-04-17", "close": 58.46, "volume": 2584974.0}, {"date": "2025-04-21", "close": 59.17, "volume": 4028081.0}, {"date": "2025-04-22", "close": 59.23, "volume": 3510254.0}, {"date": "2025-04-23", "close": 62.58, "volume": 4293491.0}, {"date": "2025-04-24", "close": 64.65, "volume": 3061659.0}, {"date": "2025-04-25", "close": 65.71, "volume": 2971698.0}, {"date": "2025-04-28", "close": 68.14, "volume": 3564806.0}, {"date": "2025-04-29", "close": 69.28, "volume": 3835559.0}, {"date": "2025-04-30", "close": 68.18, "volume": 4162595.0}, {"date": "2025-05-01", "close": 67.27, "volume": 10330840.0}, {"date": "2025-05-02", "close": 61.55, "volume": 13889370.0}, {"date": "2025-05-05", "close": 60.42, "volume": 5235492.0}, {"date": "2025-05-06", "close": 60.29, "volume": 3572933.0}, {"date": "2025-05-07", "close": 59.89, "volume": 3322321.0}, {"date": "2025-05-08", "close": 61.36, "volume": 3753285.0}, {"date": "2025-05-09", "close": 60.93, "volume": 3095638.0}, {"date": "2025-05-12", "close": 68.78, "volume": 8113953.0}, {"date": "2025-05-13", "close": 71.4, "volume": 4836752.0}, {"date": "2025-05-14", "close": 71.88, "volume": 4563666.0}, {"date": "2025-05-15", "close": 70.07, "volume": 2518098.0}, {"date": "2025-05-16", "close": 71.37, "volume": 2116061.0}, {"date": "2025-05-19", "close": 70.83, "volume": 2454422.0}, {"date": "2025-05-20", "close": 71.41, "volume": 2561506.0}, {"date": "2025-05-21", "close": 69.56, "volume": 3631736.0}, {"date": "2025-05-22", "close": 69.77, "volume": 2729914.0}, {"date": "2025-05-23", "close": 69.01, "volume": 2108618.0}, {"date": "2025-05-27", "close": 71.98, "volume": 3437303.0}, {"date": "2025-05-28", "close": 73.96, "volume": 3142990.0}, {"date": "2025-05-29", "close": 72.8, "volume": 3063583.0}, {"date": "2025-05-30", "close": 72.46, "volume": 9625911.0}, {"date": "2025-06-02", "close": 73.01, "volume": 2500800.0}, {"date": "2025-06-03", "close": 72.97, "volume": 3499873.0}, {"date": "2025-06-04", "close": 73.69, "volume": 3034389.0}, {"date": "2025-06-05", "close": 74.6, "volume": 3854847.0}, {"date": "2025-06-06", "close": 78.5, "volume": 5685230.0}, {"date": "2025-06-09", "close": 79.59, "volume": 2989828.0}, {"date": "2025-06-10", "close": 79.91, "volume": 3886534.0}, {"date": "2025-06-11", "close": 80.48, "volume": 2306230.0}, {"date": "2025-06-12", "close": 76.75, "volume": 3686981.0}, {"date": "2025-06-13", "close": 74.41, "volume": 3220836.0}, {"date": "2025-06-16", "close": 82.17, "volume": 9933131.0}, {"date": "2025-06-17", "close": 80.63, "volume": 5593418.0}, {"date": "2025-06-18", "close": 81.43, "volume": 3096688.0}, {"date": "2025-06-20", "close": 80.99, "volume": 2587447.0}, {"date": "2025-06-23", "close": 80.9, "volume": 4781263.0}, {"date": "2025-06-24", "close": 83.69, "volume": 3838278.0}, {"date": "2025-06-25", "close": 83.63, "volume": 3207493.0}, {"date": "2025-06-26", "close": 86.5, "volume": 3259277.0}, {"date": "2025-06-27", "close": 86.94, "volume": 3631533.0}, {"date": "2025-06-30", "close": 87.89, "volume": 3011135.0}, {"date": "2025-07-01", "close": 86.2, "volume": 3487884.0}, {"date": "2025-07-02", "close": 86.4, "volume": 2833665.0}, {"date": "2025-07-03", "close": 88.27, "volume": 2047155.0}, {"date": "2025-07-07", "close": 88.06, "volume": 2961780.0}, {"date": "2025-07-08", "close": 88.14, "volume": 1831164.0}, {"date": "2025-07-09", "close": 88.63, "volume": 1917492.0}, {"date": "2025-07-10", "close": 90.25, "volume": 3058520.0}, {"date": "2025-07-11", "close": 88.99, "volume": 2254616.0}, {"date": "2025-07-14", "close": 89.825, "volume": 2275828.0}, {"date": "2025-07-15", "close": 89.28, "volume": 2240609.0}, {"date": "2025-07-16", "close": 90.9, "volume": 2744825.0}, {"date": "2025-07-17", "close": 91.1, "volume": 2509601.0}, {"date": "2025-07-18", "close": 93.29, "volume": 2730929.0}, {"date": "2025-07-21", "close": 91.69, "volume": 3867406.0}, {"date": "2025-07-22", "close": 89.55, "volume": 2913727.0}, {"date": "2025-07-23", "close": 90.25, "volume": 2451806.0}, {"date": "2025-07-24", "close": 90.05, "volume": 2766349.0}, {"date": "2025-07-25", "close": 90.12, "volume": 1972570.0}, {"date": "2025-07-28", "close": 93.65, "volume": 4245551.0}, {"date": "2025-07-29", "close": 90.38, "volume": 4261628.0}, {"date": "2025-07-30", "close": 92.0, "volume": 3139244.0}, {"date": "2025-07-31", "close": 94.16, "volume": 8896025.0}, {"date": "2025-08-01", "close": 79.98, "volume": 15377950.0}, {"date": "2025-08-04", "close": 85.83, "volume": 8256116.0}, {"date": "2025-08-05", "close": 83.64, "volume": 5289743.0}, {"date": "2025-08-06", "close": 84.93, "volume": 3852518.0}, {"date": "2025-08-07", "close": 83.11, "volume": 4372918.0}, {"date": "2025-08-08", "close": 83.21, "volume": 3935921.0}, {"date": "2025-08-11", "close": 81.99, "volume": 3240490.0}, {"date": "2025-08-12", "close": 84.32, "volume": 3052343.0}, {"date": "2025-08-13", "close": 88.09, "volume": 4416124.0}, {"date": "2025-08-14", "close": 87.51, "volume": 2955492.0}, {"date": "2025-08-15", "close": 90.29, "volume": 4118029.0}, {"date": "2025-08-18", "close": 92.33, "volume": 3291636.0}, {"date": "2025-08-19", "close": 88.8, "volume": 3431246.0}, {"date": "2025-08-20", "close": 88.47, "volume": 2899125.0}, {"date": "2025-08-21", "close": 90.61, "volume": 3753319.0}, {"date": "2025-08-22", "close": 94.22, "volume": 4122974.0}, {"date": "2025-08-25", "close": 93.99, "volume": 3855057.0}, {"date": "2025-08-26", "close": 95.56, "volume": 2730290.0}, {"date": "2025-08-27", "close": 96.18, "volume": 2163462.0}, {"date": "2025-08-28", "close": 97.54, "volume": 1915031.0}, {"date": "2025-08-29", "close": 96.56, "volume": 2681710.0}, {"date": "2025-09-02", "close": 95.86, "volume": 2816852.0}, {"date": "2025-09-03", "close": 98.47, "volume": 3615065.0}, {"date": "2025-09-04", "close": 97.15, "volume": 3646008.0}, {"date": "2025-09-05", "close": 95.24, "volume": 3245881.0}, {"date": "2025-09-08", "close": 99.39, "volume": 4384651.0}, {"date": "2025-09-09", "close": 96.99, "volume": 4310472.0}, {"date": "2025-09-10", "close": 94.94, "volume": 4174504.0}, {"date": "2025-09-11", "close": 96.39, "volume": 3077952.0}, {"date": "2025-09-12", "close": 94.52, "volume": 3833531.0}, {"date": "2025-09-15", "close": 93.92, "volume": 2997282.0}, {"date": "2025-09-16", "close": 97.91, "volume": 4660502.0}, {"date": "2025-09-17", "close": 98.34, "volume": 3040039.0}, {"date": "2025-09-18", "close": 99.16, "volume": 2310425.0}, {"date": "2025-09-19", "close": 101.78, "volume": 3838975.0}, {"date": "2025-09-22", "close": 99.05, "volume": 3571017.0}, {"date": "2025-09-23", "close": 99.0, "volume": 2763742.0}, {"date": "2025-09-24", "close": 98.21, "volume": 2782258.0}, {"date": "2025-09-25", "close": 98.01, "volume": 2174958.0}, {"date": "2025-09-26", "close": 99.6, "volume": 2270976.0}, {"date": "2025-09-29", "close": 100.08, "volume": 3802643.0}, {"date": "2025-09-30", "close": 100.13, "volume": 2868551.0}, {"date": "2025-10-01", "close": 103.57, "volume": 5191638.0}, {"date": "2025-10-02", "close": 103.84, "volume": 2888572.0}, {"date": "2025-10-03", "close": 103.85, "volume": 2698996.0}, {"date": "2025-10-06", "close": 104.84, "volume": 2629370.0}, {"date": "2025-10-07", "close": 101.83, "volume": 2477963.0}, {"date": "2025-10-08", "close": 99.93, "volume": 2361083.0}, {"date": "2025-10-09", "close": 97.14, "volume": 2875689.0}, {"date": "2025-10-10", "close": 92.02, "volume": 3931950.0}, {"date": "2025-10-13", "close": 93.83, "volume": 1864845.0}, {"date": "2025-10-14", "close": 94.4, "volume": 1956459.0}, {"date": "2025-10-15", "close": 98.58, "volume": 2529982.0}, {"date": "2025-10-16", "close": 95.33, "volume": 2643394.0}, {"date": "2025-10-17", "close": 94.21, "volume": 1972692.0}, {"date": "2025-10-20", "close": 96.28, "volume": 1790029.0}, {"date": "2025-10-21", "close": 97.49, "volume": 2168088.0}, {"date": "2025-10-22", "close": 96.03, "volume": 2816116.0}, {"date": "2025-10-23", "close": 98.28, "volume": 2262889.0}, {"date": "2025-10-24", "close": 96.29, "volume": 2375533.0}, {"date": "2025-10-27", "close": 98.81, "volume": 2004153.0}, {"date": "2025-10-28", "close": 99.01, "volume": 2125357.0}, {"date": "2025-10-29", "close": 98.61, "volume": 2343600.0}, {"date": "2025-10-30", "close": 100.03, "volume": 7151202.0}, {"date": "2025-10-31", "close": 106.13, "volume": 15562700.0}, {"date": "2025-11-03", "close": 108.63, "volume": 5385750.0}, {"date": "2025-11-04", "close": 106.1, "volume": 3529788.0}, {"date": "2025-11-05", "close": 105.67, "volume": 2734406.0}, {"date": "2025-11-06", "close": 104.82, "volume": 3454932.0}, {"date": "2025-11-07", "close": 102.3, "volume": 5236346.0}, {"date": "2025-11-10", "close": 105.0, "volume": 2838844.0}, {"date": "2025-11-11", "close": 106.79, "volume": 2209949.0}, {"date": "2025-11-12", "close": 105.92, "volume": 1863125.0}, {"date": "2025-11-13", "close": 100.01, "volume": 3056101.0}, {"date": "2025-11-14", "close": 99.77, "volume": 2686927.0}, {"date": "2025-11-17", "close": 96.89, "volume": 2465427.0}, {"date": "2025-11-18", "close": 95.27, "volume": 2972162.0}, {"date": "2025-11-19", "close": 93.1, "volume": 2320795.0}, {"date": "2025-11-20", "close": 90.99, "volume": 3343040.0}, {"date": "2025-11-21", "close": 93.32, "volume": 2616931.0}, {"date": "2025-11-24", "close": 93.58, "volume": 2468218.0}, {"date": "2025-11-25", "close": 94.88, "volume": 2559606.0}, {"date": "2025-11-26", "close": 95.63, "volume": 1948098.0}, {"date": "2025-11-28", "close": 96.79, "volume": 1024331.0}, {"date": "2025-12-01", "close": 96.52, "volume": 2155996.0}, {"date": "2025-12-02", "close": 98.26, "volume": 2718241.0}, {"date": "2025-12-03", "close": 92.98, "volume": 4452856.0}, {"date": "2025-12-04", "close": 94.54, "volume": 3435846.0}, {"date": "2025-12-05", "close": 100.09, "volume": 4984460.0}, {"date": "2025-12-08", "close": 101.7, "volume": 2877550.0}, {"date": "2025-12-09", "close": 105.56, "volume": 2935535.0}, {"date": "2025-12-10", "close": 105.36, "volume": 2074934.0}, {"date": "2025-12-11", "close": 106.3, "volume": 5043083.0}, {"date": "2025-12-12", "close": 107.47, "volume": 2990656.0}, {"date": "2025-12-15", "close": 109.025, "volume": 3877123.0}, {"date": "2025-12-16", "close": 111.09, "volume": 5178624.0}, {"date": "2025-12-17", "close": 107.69, "volume": 2910329.0}, {"date": "2025-12-18", "close": 110.87, "volume": 2681181.0}, {"date": "2025-12-19", "close": 108.82, "volume": 3391060.0}, {"date": "2025-12-22", "close": 109.8, "volume": 2472030.0}, {"date": "2025-12-23", "close": 110.35, "volume": 2242679.0}, {"date": "2025-12-24", "close": 110.68, "volume": 904049.0}, {"date": "2025-12-26", "close": 112.08, "volume": 1576937.0}, {"date": "2025-12-29", "close": 111.24, "volume": 2880757.0}, {"date": "2025-12-30", "close": 110.82, "volume": 1312998.0}, {"date": "2025-12-31", "close": 108.49, "volume": 1700530.0}, {"date": "2026-01-02", "close": 108.72, "volume": 1948347.0}, {"date": "2026-01-05", "close": 114.68, "volume": 3503479.0}, {"date": "2026-01-06", "close": 113.28, "volume": 2658671.0}, {"date": "2026-01-07", "close": 110.3, "volume": 2841755.0}, {"date": "2026-01-08", "close": 108.86, "volume": 3376515.0}, {"date": "2026-01-09", "close": 111.17, "volume": 4262158.0}, {"date": "2026-01-12", "close": 110.72, "volume": 4579789.0}, {"date": "2026-01-13", "close": 110.51, "volume": 2437160.0}, {"date": "2026-01-14", "close": 107.55, "volume": 3096939.0}, {"date": "2026-01-15", "close": 104.97, "volume": 3162774.0}, {"date": "2026-01-16", "close": 103.66, "volume": 2231027.0}, {"date": "2026-01-20", "close": 102.75, "volume": 2780175.0}, {"date": "2026-01-21", "close": 104.26, "volume": 2819051.0}, {"date": "2026-01-22", "close": 107.23, "volume": 2612773.0}, {"date": "2026-01-23", "close": 106.23, "volume": 2336827.0}, {"date": "2026-01-26", "close": 107.0, "volume": 1827952.0}, {"date": "2026-01-27", "close": 104.58, "volume": 2163082.0}, {"date": "2026-01-28", "close": 100.84, "volume": 2516605.0}, {"date": "2026-01-29", "close": 100.46, "volume": 2531228.0}, {"date": "2026-01-30", "close": 95.2, "volume": 4560140.0}, {"date": "2026-02-02", "close": 96.18, "volume": 2893141.0}, {"date": "2026-02-03", "close": 93.88, "volume": 4131163.0}, {"date": "2026-02-04", "close": 92.13, "volume": 3764783.0}, {"date": "2026-02-05", "close": 86.05, "volume": 6383515.0}, {"date": "2026-02-06", "close": 85.85, "volume": 4327278.0}, {"date": "2026-02-09", "close": 88.52, "volume": 3176268.0}, {"date": "2026-02-10", "close": 90.91, "volume": 3284916.0}, {"date": "2026-02-11", "close": 87.89, "volume": 3749138.0}, {"date": "2026-02-12", "close": 82.93, "volume": 11347530.0}, {"date": "2026-02-13", "close": 90.06, "volume": 14460950.0}, {"date": "2026-02-17", "close": 88.58, "volume": 5912000.0}, {"date": "2026-02-18", "close": 90.21, "volume": 4131100.0}, {"date": "2026-02-19", "close": 89.61, "volume": 2975033.0}, {"date": "2026-02-20", "close": 89.06, "volume": 2873519.0}, {"date": "2026-02-23", "close": 84.42, "volume": 3311870.0}, {"date": "2026-02-24", "close": 87.68, "volume": 3247834.0}, {"date": "2026-02-25", "close": 92.28, "volume": 4071033.0}, {"date": "2026-02-26", "close": 93.47, "volume": 2847704.0}, {"date": "2026-02-27", "close": 98.41, "volume": 4778495.0}, {"date": "2026-03-02", "close": 98.09, "volume": 2469552.0}, {"date": "2026-03-03", "close": 94.07, "volume": 5016504.0}, {"date": "2026-03-04", "close": 97.51, "volume": 4591835.0}, {"date": "2026-03-05", "close": 98.11, "volume": 3218251.0}, {"date": "2026-03-06", "close": 100.57, "volume": 3992674.0}, {"date": "2026-03-09", "close": 100.17, "volume": 3037468.0}, {"date": "2026-03-10", "close": 100.55, "volume": 3411984.0}, {"date": "2026-03-11", "close": 100.74, "volume": 2632064.0}, {"date": "2026-03-12", "close": 94.8, "volume": 2886935.0}, {"date": "2026-03-13", "close": 91.65, "volume": 2961225.0}, {"date": "2026-03-16", "close": 95.18, "volume": 2174703.0}, {"date": "2026-03-17", "close": 96.3, "volume": 1686410.0}, {"date": "2026-03-18", "close": 95.66, "volume": 2812339.0}, {"date": "2026-03-19", "close": 95.86, "volume": 2317263.0}, {"date": "2026-03-20", "close": 93.27, "volume": 2899618.0}, {"date": "2026-03-23", "close": 97.81, "volume": 2568949.0}, {"date": "2026-03-24", "close": 95.59, "volume": 2143229.0}, {"date": "2026-03-25", "close": 95.06, "volume": 1930867.0}, {"date": "2026-03-26", "close": 89.03, "volume": 3424603.0}, {"date": "2026-03-27", "close": 87.15, "volume": 2150410.0}, {"date": "2026-03-30", "close": 88.23, "volume": 2104548.0}, {"date": "2026-03-31", "close": 94.62, "volume": 2796359.0}, {"date": "2026-04-01", "close": 94.9, "volume": 1874603.0}, {"date": "2026-04-02", "close": 97.66, "volume": 2755225.0}, {"date": "2026-04-06", "close": 98.2, "volume": 1944850.0}, {"date": "2026-04-07", "close": 98.53, "volume": 2396930.0}, {"date": "2026-04-08", "close": 100.99, "volume": 2967928.0}, {"date": "2026-04-09", "close": 100.04, "volume": 1916118.0}, {"date": "2026-04-10", "close": 102.47, "volume": 2252214.0}, {"date": "2026-04-13", "close": 103.32, "volume": 2427950.0}, {"date": "2026-04-14", "close": 106.54, "volume": 2558941.0}, {"date": "2026-04-15", "close": 109.33, "volume": 2233706.0}, {"date": "2026-04-16", "close": 111.87, "volume": 2948087.0}, {"date": "2026-04-17", "close": 116.19, "volume": 3105925.0}, {"date": "2026-04-20", "close": 118.73, "volume": 2324922.0}, {"date": "2026-04-21", "close": 114.11, "volume": 2810100.0}, {"date": "2026-04-22", "close": 118.34, "volume": 2540442.0}, {"date": "2026-04-23", "close": 114.96, "volume": 2280959.0}, {"date": "2026-04-24", "close": 115.22, "volume": 2236586.0}, {"date": "2026-04-27", "close": 114.38, "volume": 2227185.0}, {"date": "2026-04-28", "close": 112.28, "volume": 1923434.0}, {"date": "2026-04-29", "close": 112.62, "volume": 1576986.0}, {"date": "2026-04-30", "close": 116.56, "volume": 6452295.0}, {"date": "2026-05-01", "close": 123.58, "volume": 8103836.0}, {"date": "2026-05-04", "close": 126.02, "volume": 3723324.0}, {"date": "2026-05-05", "close": 124.41, "volume": 2826590.0}, {"date": "2026-05-06", "close": 127.98, "volume": 2506030.0}, {"date": "2026-05-07", "close": 126.67, "volume": 2060673.0}, {"date": "2026-05-08", "close": 129.53, "volume": 2049862.0}, {"date": "2026-05-11", "close": 128.07, "volume": 2259054.0}, {"date": "2026-05-12", "close": 127.63, "volume": 2156260.0}, {"date": "2026-05-13", "close": 125.68, "volume": 2571431.0}, {"date": "2026-05-14", "close": 125.85, "volume": 1922854.0}, {"date": "2026-05-15", "close": 124.02, "volume": 1903145.0}, {"date": "2026-05-18", "close": 124.15, "volume": 1972042.0}, {"date": "2026-05-19", "close": 120.58, "volume": 2425002.0}, {"date": "2026-05-20", "close": 124.16, "volume": 1907910.0}, {"date": "2026-05-21", "close": 125.08, "volume": 1089303.0}, {"date": "2026-05-22", "close": 125.55, "volume": 1595921.0}, {"date": "2026-05-26", "close": 127.61, "volume": 1537373.0}, {"date": "2026-05-27", "close": 131.91, "volume": 2455151.0}, {"date": "2026-05-28", "close": 131.09, "volume": 1536304.0}, {"date": "2026-05-29", "close": 130.18, "volume": 2236123.0}, {"date": "2026-06-01", "close": 129.03, "volume": 1902331.0}, {"date": "2026-06-02", "close": 127.12, "volume": 1621902.0}, {"date": "2026-06-03", "close": 122.2, "volume": 2360178.0}, {"date": "2026-06-04", "close": 125.59, "volume": 1931371.0}, {"date": "2026-06-05", "close": 122.26, "volume": 2021920.0}, {"date": "2026-06-08", "close": 123.57, "volume": 3622067.0}, {"date": "2026-06-09", "close": 120.91, "volume": 3314125.0}, {"date": "2026-06-10", "close": 116.94, "volume": 2356277.0}, {"date": "2026-06-11", "close": 119.64, "volume": 2414748.0}, {"date": "2026-06-12", "close": 143.66, "volume": 15034750.0}, {"date": "2026-06-15", "close": 140.9, "volume": 27132710.0}, {"date": "2026-06-16", "close": 137.95, "volume": 15208920.0}, {"date": "2026-06-17", "close": 137.29, "volume": 11526140.0}, {"date": "2026-06-18", "close": 138.07, "volume": 24917000.0}, {"date": "2026-06-22", "close": 135.2, "volume": 8328433.0}, {"date": "2026-06-23", "close": 135.055, "volume": 6717853.0}, {"date": "2026-06-24", "close": 135.93, "volume": 5927382.0}, {"date": "2026-06-25", "close": 134.73, "volume": 7353918.0}, {"date": "2026-06-26", "close": 135.4, "volume": 9730717.0}, {"date": "2026-06-29", "close": 136.53, "volume": 3426957.0}, {"date": "2026-06-30", "close": 138.14, "volume": 3714263.0}, {"date": "2026-07-01", "close": 140.51, "volume": 5078685.0}, {"date": "2026-07-02", "close": 142.43, "volume": 6746580.0}, {"date": "2026-07-06", "close": 142.26, "volume": 2444509.0}, {"date": "2026-07-07", "close": 141.21, "volume": 2680953.0}, {"date": "2026-07-08", "close": 139.25, "volume": 3707766.0}, {"date": "2026-07-09", "close": 140.26, "volume": 2594476.0}, {"date": "2026-07-10", "close": 140.69, "volume": 1882969.0}, {"date": "2026-07-13", "close": 142.34, "volume": 2890097.0}, {"date": "2026-07-14", "close": 141.76, "volume": 1924210.0}, {"date": "2026-07-15", "close": 143.32, "volume": 3228379.0}, {"date": "2026-07-16", "close": 143.82, "volume": 2521775.0}, {"date": "2026-07-17", "close": 144.43, "volume": 2865349.0}, {"date": "2026-07-20", "close": 144.13, "volume": 1966176.0}, {"date": "2026-07-21", "close": 144.27, "volume": 1490979.0}, {"date": "2026-07-22", "close": 143.08, "volume": 1818919.0}, {"date": "2026-07-23", "close": 141.67, "volume": 1985061.0}, {"date": "2026-07-24", "close": 141.97, "volume": 2321950.0}, {"date": "2026-07-27", "close": 142.92, "volume": 3014418.0}, {"date": "2026-07-28", "close": 143.91, "volume": 2297839.0}, {"date": "2026-07-29", "close": 145.33, "volume": 3052469.0}, {"date": "2026-07-30", "close": 145.09, "volume": 3538162.0}, {"date": "2026-07-31", "close": 145.01, "volume": 2931543.0}, {"date": "2026-08-03", "close": 145.84, "volume": 3244219.0}, {"date": "2026-08-04", "close": 147.33, "volume": 4103158.0}, {"date": "2026-08-05", "close": 146.96, "volume": 3855363.0}, {"date": "2026-08-06", "close": 150.07, "volume": 3841120.0}, {"date": "2026-08-07", "close": 153.11, "volume": 2849617.0}], "refreshing": true}