{"ticker": "SE", "overview": {"cik": "1703399", "ticker": "SE", "name": "Sea Ltd", "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "sic": "7380", "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442514", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-436886", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-436877", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-436875", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-432556", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-429392", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-429381", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427145", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427144", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-20", "title": "FORM 6-K", "accession": "0001193125-26-425639", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-424593", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422215", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-419611", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-418403", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-416127", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-416126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413061", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413059", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001034", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409725", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405898", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401520", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-398436", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-398435", "price_sensitive": false}]}, "description": "Sea Ltd trades as SE on the NYSE and is registered in Cayman Islands, classified under Services-Miscellaneous Business Services (SIC 7380). Privy Trades holds 94 insider filings for the company, from July 2026 to October 2026. Across those, 9 insiders disclosed 69 sales totalling $274.96M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 69, "sell_sum": 274959047.069, "net": -274959047.069, "insiders": 9, "first_date": "2026-07-21", "last_date": "2026-10-30"}, "metrics": {"ticker": "SE", "has_prices": true, "as_of": "2026-08-07", "last": 113.43, "prev_close": 111.0, "change": 2.430000000000007, "change_pct": 0.021891891891891953, "session_volume": 4320142.0, "vwap_5": 112.36203067471314, "vwap_20": 107.58169906586431, "vwap_60": 98.36211916571607, "vwap_250": 122.37717281660937, "high_52w": 157.76, "low_52w": 78.16, "avg_volume_20": 4406485.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-442514", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 120719.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider trims $121K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526442514/0001193125-26-442514-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "0001193125-26-436886", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Jingye Chen", "who_key": "Chen Jingye", "role": "CPO, Shopee", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on SE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965706/000119312526436886/0001193125-26-436886-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "0001193125-26-436875", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 119556.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Someone inside SE is selling \u2014 $120K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526436875/0001193125-26-436875-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "0001193125-26-436877", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Gang Ye", "who_key": "Ye Gang", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24750000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on SE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526436877/0001193125-26-436877-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "0001193125-26-432556", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 118931.29000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider trims $119K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526432556/0001193125-26-432556-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "0001193125-26-429392", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 123180.36000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider trims $123K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526429392/0001193125-26-429392-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16780}, {"id": "0001193125-26-429381", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Zhimin Feng", "who_key": "Feng Zhimin", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "President files routine paperwork on SE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526429381/0001193125-26-429381-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "13DG-0001088875-26-000069", "src": "13DG", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "BAILLIE GIFFORD & CO moves to a 6.6% passive stake in SE", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000069-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "0001193125-26-427144", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 155657.75000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider trims $156K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526427144/0001193125-26-427144-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "0001193125-26-427145", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Tianyu Hou", "who_key": "Hou Tianyu", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 890327.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "The money boss sells $890K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113220/000119312526427145/0001193125-26-427145-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21100}, {"id": "0001193125-26-424593", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 192299.72999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider sells $192K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526424593/0001193125-26-424593-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25420}, {"id": "0001193125-26-422215", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 191796.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider sells $192K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526422215/0001193125-26-422215-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28300}, {"id": "0001193125-26-419611", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 191237.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider sells $191K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526419611/0001193125-26-419611-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "0001193125-26-418403", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 188124.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider sells $188K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526418403/0001193125-26-418403-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36940}, {"id": "0001193125-26-405898", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 218696.64000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Someone inside SE is selling \u2014 $219K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526405898/0001193125-26-405898-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51340}, {"id": "0001193125-26-401520", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 244911.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider sells $245K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526401520/0001193125-26-401520-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57100}, {"id": "0001193125-26-388567", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Jingye Chen", "who_key": "Chen Jingye", "role": "CPO, Shopee", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6507711.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider trims $6.5M of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/1965706/000119312526388567/0001193125-26-388567-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77260}, {"id": "0001193125-26-388564", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Gang Ye", "who_key": "Ye Gang", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4338140.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Board member offloads $4.3M of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526388564/0001193125-26-388564-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77260}, {"id": "0001193125-26-388562", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 273305.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider trims $273K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526388562/0001193125-26-388562-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77260}, {"id": "0001193125-26-385824", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 339065.74000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Insider offloads $339K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526385824/0001193125-26-385824-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001193125-26-385825", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Gang Ye", "who_key": "Ye Gang", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4520472.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Board member offloads $4.5M of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526385825/0001193125-26-385825-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001193125-26-382699", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 338631.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Someone inside SE is selling \u2014 $339K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526382699/0001193125-26-382699-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001193125-26-382698", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Gang Ye", "who_key": "Ye Gang", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4515967.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Boardroom sells $4.5M of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526382698/0001193125-26-382698-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001193125-26-379282", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Gang Ye", "who_key": "Ye Gang", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4549637.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Board member offloads $4.5M of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526379282/0001193125-26-379282-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001193125-26-379280", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 340315.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Someone inside SE is selling \u2014 $340K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526379280/0001193125-26-379280-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001193125-26-377436", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Xiaodong Li", "who_key": "Li Xiaodong", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 621900.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "The corner office trims SE: $622K", "source_url": "https://www.sec.gov/Archives/edgar/data/1721503/000119312526377436/0001193125-26-377436-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001193125-26-375297", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Feng Zhao", "who_key": "Zhao Feng", "role": "President of Garena", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 240140.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "President trims $240K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113138/000119312526375297/0001193125-26-375297-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001193125-26-375298", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 355547.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Someone inside SE is selling \u2014 $356K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526375298/0001193125-26-375298-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001193125-26-375300", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Zhimin Feng", "who_key": "Feng Zhimin", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 495772.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "President trims $496K of SE", "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526375300/0001193125-26-375300-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001193125-26-375301", "src": "INSIDERS", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Gang Ye", "who_key": "Ye Gang", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5944569.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "A board member takes $5.9M off the table in SE", "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526375301/0001193125-26-375301-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}], "recent_buys": [], "institutional": [{"id": "13DG-0001088875-26-000069", "src": "13DG", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "BAILLIE GIFFORD & CO moves to a 6.6% passive stake in SE", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000069-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "13F-1167483-0000919574-26-005427-81141R100", "src": "13F", "ticker": "SE", "cik": "", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1203543536.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman trims Sea Ltd to $1.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000080255-26-000421", "src": "13DG", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 6.1% passive stake in SE", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000421-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001062993-26-001859", "src": "13DG", "ticker": "SE", "cik": "1703399", "company": "Sea Ltd", "company_raw": "Sea Ltd", "who": "Sea Ltd", "who_key": "Sea Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Cayman Islands", "headline": "Sea Ltd crosses 5% of SE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703399/0001062993-26-001859-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303340}, {"id": "13F-1536411-0001536411-26-000004-81141R100", "src": "13F", "ticker": "SE", "cik": "", "company": "Sea Ltd", "company_raw": "Sea Ltd", "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": 91083.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $91K of SE (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sea Limited American Depositary Shares, each representing one Class A Ordinary Share", "new_value": "Sea Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001703399", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001703399", "applied": 1, "detected_at": "2026-10-27T10:12:02.087911"}]}, "key_people": [{"who": "Xiaodong Li", "who_key": "Li Xiaodong", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 147347753.69, "net": -147347753.69, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 621900.52, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721503/000119312526377436/0001193125-26-377436-index.htm"}, {"action": "SELL", "amount": 7054265.29, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721503/000119312526369435/0001193125-26-369435-index.htm"}, {"action": "SELL", "amount": 2383819.94, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721503/000119312526353146/0001193125-26-353146-index.htm"}, {"action": "SELL", "amount": 137287767.94, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721503/000119312526347736/0001193125-26-347736-index.htm"}], "latest": {"action": "SELL", "amount": 621900.52, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721503/000119312526377436/0001193125-26-377436-index.htm"}}, {"who": "Gang Ye", "who_key": "Ye Gang", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 91613807.56, "net": -91613807.56, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4338140.62, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526388564/0001193125-26-388564-index.htm"}, {"action": "SELL", "amount": 4520472.25, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526385825/0001193125-26-385825-index.htm"}, {"action": "SELL", "amount": 4515967.96, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526382698/0001193125-26-382698-index.htm"}, {"action": "SELL", "amount": 4549637.66, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526379282/0001193125-26-379282-index.htm"}, {"action": "SELL", "amount": 5944569.39, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526375301/0001193125-26-375301-index.htm"}, {"action": "SELL", "amount": 7204242.4799999995, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526369441/0001193125-26-369441-index.htm"}, {"action": "SELL", "amount": 4673189.12, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526364067/0001193125-26-364067-index.htm"}, {"action": "SELL", "amount": 4845865.55, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526359853/0001193125-26-359853-index.htm"}, {"action": "SELL", "amount": 5935018.09, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526356052/0001193125-26-356052-index.htm"}, {"action": "SELL", "amount": 7401295.6899999995, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526353149/0001193125-26-353149-index.htm"}, {"action": "SELL", "amount": 7739618.79, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526347729/0001193125-26-347729-index.htm"}, {"action": "SELL", "amount": 4555206.09, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526343315/0001193125-26-343315-index.htm"}, {"action": "SELL", "amount": 4425835.12, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526333730/0001193125-26-333730-index.htm"}, {"action": "SELL", "amount": 4244489.13, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526329408/0001193125-26-329408-index.htm"}, {"action": "SELL", "amount": 4263469.2, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703399/000119312526324798/0001193125-26-324798-index.htm"}, {"action": "SELL", "amount": 4071963.01, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703399/000119312526318794/0001193125-26-318794-index.htm"}, {"action": "SELL", "amount": 4127584.45, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703399/000119312526314996/0001193125-26-314996-index.htm"}, {"action": "SELL", "amount": 4257242.96, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703399/000119312526311234/0001193125-26-311234-index.htm"}], "latest": {"action": "SELL", "amount": 4338140.62, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729171/000119312526388564/0001193125-26-388564-index.htm"}}, {"who": "Zhimin Feng", "who_key": "Feng Zhimin", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11419747.76, "net": -11419747.76, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 495772.2, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526375300/0001193125-26-375300-index.htm"}, {"action": "SELL", "amount": 2302208.38, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526369446/0001193125-26-369446-index.htm"}, {"action": "SELL", "amount": 35760.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526359854/0001193125-26-359854-index.htm"}, {"action": "SELL", "amount": 1013190.58, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526356053/0001193125-26-356053-index.htm"}, {"action": "SELL", "amount": 3692417.81, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526353150/0001193125-26-353150-index.htm"}, {"action": "SELL", "amount": 3880398.79, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526347735/0001193125-26-347735-index.htm"}], "latest": {"action": "SELL", "amount": 495772.2, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113131/000119312526375300/0001193125-26-375300-index.htm"}}, {"who": "Yanjun Wang", "who_key": "Wang Yanjun", "role": "CCO and GC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7650944.41, "net": -7650944.41, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120719.94, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526442514/0001193125-26-442514-index.htm"}, {"action": "SELL", "amount": 119556.16, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526436875/0001193125-26-436875-index.htm"}, {"action": "SELL", "amount": 118931.29000000001, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526432556/0001193125-26-432556-index.htm"}, {"action": "SELL", "amount": 123180.36000000002, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526429392/0001193125-26-429392-index.htm"}, {"action": "SELL", "amount": 155657.75000000003, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526427144/0001193125-26-427144-index.htm"}, {"action": "SELL", "amount": 192299.72999999998, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526424593/0001193125-26-424593-index.htm"}, {"action": "SELL", "amount": 191796.77, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526422215/0001193125-26-422215-index.htm"}, {"action": "SELL", "amount": 191237.52, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526419611/0001193125-26-419611-index.htm"}, {"action": "SELL", "amount": 188124.78, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526418403/0001193125-26-418403-index.htm"}, {"action": "SELL", "amount": 218696.64000000004, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526405898/0001193125-26-405898-index.htm"}, {"action": "SELL", "amount": 244911.86, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526401520/0001193125-26-401520-index.htm"}, {"action": "SELL", "amount": 273305.85, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526388562/0001193125-26-388562-index.htm"}, {"action": "SELL", "amount": 339065.74000000005, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526385824/0001193125-26-385824-index.htm"}, {"action": "SELL", "amount": 338631.23, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526382699/0001193125-26-382699-index.htm"}, {"action": "SELL", "amount": 340315.91, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526379280/0001193125-26-379280-index.htm"}, {"action": "SELL", "amount": 355547.73, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526375298/0001193125-26-375298-index.htm"}, {"action": "SELL", "amount": 359594.82, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526369433/0001193125-26-369433-index.htm"}, {"action": "SELL", "amount": 350501.7, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526364066/0001193125-26-364066-index.htm"}, {"action": "SELL", "amount": 352626.69, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526359855/0001193125-26-359855-index.htm"}, {"action": "SELL", "amount": 354781.67, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526356054/0001193125-26-356054-index.htm"}, {"action": "SELL", "amount": 369403.23, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526353155/0001193125-26-353155-index.htm"}, {"action": "SELL", "amount": 387752.14, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526347737/0001193125-26-347737-index.htm"}, {"action": "SELL", "amount": 341371.3, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526343307/0001193125-26-343307-index.htm"}, {"action": "SELL", "amount": 332182.62, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526333731/0001193125-26-333731-index.htm"}, {"action": "SELL", "amount": 254584.59, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526329412/0001193125-26-329412-index.htm"}], "latest": {"action": "SELL", "amount": 120719.94, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113214/000119312526442514/0001193125-26-442514-index.htm"}}, {"who": "Jingye Chen", "who_key": "Chen Jingye", "role": "CPO, Shopee", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6507711.42, "net": -6507711.42, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6507711.42, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965706/000119312526388567/0001193125-26-388567-index.htm"}], "latest": {"action": "SELL", "amount": 6507711.42, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965706/000119312526388567/0001193125-26-388567-index.htm"}}, {"who": "Tianyu Hou", "who_key": "Hou Tianyu", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3931008.8099999996, "net": -3931008.8099999996, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 890327.88, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113220/000119312526427145/0001193125-26-427145-index.htm"}, {"action": "SELL", "amount": 2399280.9299999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113220/000119312526356057/0001193125-26-356057-index.htm"}, {"action": "SELL", "amount": 641400.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113220/000119312526347731/0001193125-26-347731-index.htm"}], "latest": {"action": "SELL", "amount": 890327.88, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113220/000119312526427145/0001193125-26-427145-index.htm"}}, {"who": "Chen Seng Heng", "who_key": "Heng Chen Seng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2446165.28, "net": -2446165.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2446165.28, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977626/000119312526354675/0001193125-26-354675-index.htm"}], "latest": {"action": "SELL", "amount": 2446165.28, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977626/000119312526354675/0001193125-26-354675-index.htm"}}, {"who": "Feng Zhao", "who_key": "Zhao Feng", "role": "President of Garena", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2023602.31, "net": -2023602.31, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240140.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113138/000119312526375297/0001193125-26-375297-index.htm"}, {"action": "SELL", "amount": 482720.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113138/000119312526369439/0001193125-26-369439-index.htm"}, {"action": "SELL", "amount": 50408.4, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113138/000119312526359852/0001193125-26-359852-index.htm"}, {"action": "SELL", "amount": 240320.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113138/000119312526356060/0001193125-26-356060-index.htm"}, {"action": "SELL", "amount": 496187.51, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113138/000119312526353154/0001193125-26-353154-index.htm"}, {"action": "SELL", "amount": 513826.39999999997, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113138/000119312526347732/0001193125-26-347732-index.htm"}], "latest": {"action": "SELL", "amount": 240140.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113138/000119312526375297/0001193125-26-375297-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -4758017.74}, {"date": "2026-08-10", "net": -4896577.39}, {"date": "2026-08-11", "net": -137929167.94}, {"date": "2026-08-12", "net": -12521596.120000001}, {"date": "2026-08-13", "net": -2383819.94}, {"date": "2026-08-14", "net": -14405469.519999998}, {"date": "2026-08-17", "net": -3652791.51}, {"date": "2026-08-18", "net": -8308105.589}, {"date": "2026-08-19", "net": -86168.4}, {"date": "2026-08-20", "net": -5198492.24}, {"date": "2026-08-24", "net": -5023690.82}, {"date": "2026-08-25", "net": -7054265.29}, {"date": "2026-08-26", "net": -10348765.68}, {"date": "2026-08-28", "net": -7657929.84}, {"date": "2026-09-01", "net": -4889953.57}, {"date": "2026-09-03", "net": -4854599.1899999995}, {"date": "2026-09-08", "net": -4859537.99}, {"date": "2026-09-10", "net": -11119157.89}, {"date": "2026-09-24", "net": -244911.86}, {"date": "2026-09-28", "net": -218696.64000000004}, {"date": "2026-10-08", "net": -188124.78}, {"date": "2026-10-12", "net": -191237.52}, {"date": "2026-10-14", "net": -191796.77}, {"date": "2026-10-16", "net": -192299.72999999998}, {"date": "2026-10-19", "net": -890327.88}, {"date": "2026-10-20", "net": -155657.75000000003}, {"date": "2026-10-22", "net": -123180.36000000002}, {"date": "2026-10-26", "net": -118931.29000000001}, {"date": "2026-10-28", "net": -119556.16}, {"date": "2026-10-30", "net": -120719.94}], "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442514", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-436886", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-436877", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-436875", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-432556", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-429392", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-429381", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427145", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427144", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-20", "title": "FORM 6-K", "accession": "0001193125-26-425639", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-424593", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422215", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-419611", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-418403", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-416127", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-416126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413061", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413059", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001034", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409725", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-405898", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401520", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-398436", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-398435", "price_sensitive": false}], "performance": {"ticker": "SE", "has_prices": true, "summary": {"n": 9, "avg": 1.3311690122330073, "win_rate": 0.5555555555555556, "best": 5.976014760147601, "worst": -0.3086066073387785, "as_of": "2026-08-07"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 91083.0, "date": "2026-03-31", "score": 0.0, "ref_price": 82.81, "return": 0.3697621060258423}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-03-10", "score": 0.0, "ref_price": 89.17, "return": 0.2720645957160481}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 157.27, "return": -0.27875627901061867}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-23", "score": 0.0, "ref_price": 164.06, "return": -0.3086066073387785}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-11", "score": 0.0, "ref_price": 127.71, "return": -0.11181583274606521}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 146.31, "return": -0.2247283165880664}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 86.55, "return": 0.310571923743501}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 16.26, "return": 5.976014760147601}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 16.26, "return": 5.976014760147601}]}, "price_series": [{"date": "2017-10-20", "close": 16.26, "volume": 37554740.0}, {"date": "2017-10-23", "close": 15.26, "volume": 5752930.0}, {"date": "2017-10-24", "close": 15.24, "volume": 3748832.0}, {"date": "2017-10-25", "close": 13.73, "volume": 4405421.0}, {"date": "2017-10-26", "close": 14.02, "volume": 1849004.0}, {"date": "2017-10-27", "close": 14.01, "volume": 2414145.0}, {"date": "2017-10-30", "close": 14.1, "volume": 1230779.0}, {"date": "2017-10-31", "close": 15.08, "volume": 1664407.0}, {"date": "2017-11-01", "close": 15.43, "volume": 1247946.0}, {"date": "2017-11-02", "close": 15.24, "volume": 1190638.0}, {"date": "2017-11-03", "close": 14.99, "volume": 510008.0}, {"date": "2017-11-06", "close": 15.01, "volume": 616593.0}, {"date": "2017-11-07", "close": 15.0, "volume": 1000161.0}, {"date": "2017-11-08", "close": 14.84, "volume": 734041.0}, {"date": "2017-11-09", "close": 14.5, "volume": 1092575.0}, {"date": "2017-11-10", "close": 14.72, "volume": 631573.0}, {"date": "2017-11-13", "close": 14.73, "volume": 991767.0}, {"date": "2017-11-14", "close": 15.01, "volume": 1124718.0}, {"date": "2017-11-15", "close": 14.71, "volume": 712150.0}, {"date": "2017-11-16", "close": 15.03, "volume": 732776.0}, {"date": "2017-11-17", "close": 15.0, "volume": 1253644.0}, {"date": "2017-11-20", "close": 15.49, "volume": 786182.0}, {"date": "2017-11-21", "close": 14.78, "volume": 1372597.0}, {"date": "2017-11-22", "close": 13.85, "volume": 3799592.0}, {"date": "2017-11-24", "close": 13.33, "volume": 2265625.0}, {"date": "2017-11-27", "close": 12.67, "volume": 2934132.0}, {"date": "2017-11-28", "close": 11.45, "volume": 4752543.0}, {"date": "2017-11-29", "close": 10.97, "volume": 3725803.0}, {"date": "2017-11-30", "close": 11.6, "volume": 2325472.0}, {"date": "2017-12-01", "close": 12.43, "volume": 1403661.0}, {"date": "2017-12-04", "close": 11.98, "volume": 1471885.0}, {"date": "2017-12-05", "close": 12.73, "volume": 2044872.0}, {"date": "2017-12-06", "close": 12.13, "volume": 1788078.0}, {"date": "2017-12-07", "close": 12.92, "volume": 1779622.0}, {"date": "2017-12-08", "close": 13.29, "volume": 937807.0}, {"date": "2017-12-11", "close": 13.41, "volume": 1208950.0}, {"date": "2017-12-12", "close": 13.19, "volume": 1054489.0}, {"date": "2017-12-13", "close": 12.72, "volume": 477762.0}, {"date": "2017-12-14", "close": 11.77, "volume": 1117423.0}, {"date": "2017-12-15", "close": 12.0, "volume": 1469860.0}, {"date": "2017-12-18", "close": 11.92, "volume": 1689416.0}, {"date": "2017-12-19", "close": 11.87, "volume": 745900.0}, {"date": "2017-12-20", "close": 12.22, "volume": 706170.0}, {"date": "2017-12-21", "close": 12.77, "volume": 569424.0}, {"date": "2017-12-22", "close": 13.24, "volume": 747126.0}, {"date": "2017-12-26", "close": 13.0, "volume": 336038.0}, {"date": "2017-12-27", "close": 13.38, "volume": 406448.0}, {"date": "2017-12-28", "close": 13.5, "volume": 558265.0}, {"date": "2017-12-29", "close": 13.33, "volume": 484595.0}, {"date": "2018-01-02", "close": 13.01, "volume": 685707.0}, {"date": "2018-01-03", "close": 13.5, "volume": 681240.0}, {"date": "2018-01-04", "close": 13.0, "volume": 703713.0}, {"date": "2018-01-05", "close": 13.89, "volume": 682519.0}, {"date": "2018-01-08", "close": 13.87, "volume": 1245904.0}, {"date": "2018-01-09", "close": 13.82, "volume": 830383.0}, {"date": "2018-01-10", "close": 13.59, "volume": 851003.0}, {"date": "2018-01-11", "close": 14.23, "volume": 829390.0}, {"date": "2018-01-12", "close": 12.97, "volume": 1161641.0}, {"date": "2018-01-16", "close": 12.78, "volume": 1619638.0}, {"date": "2018-01-17", "close": 12.63, "volume": 733897.0}, {"date": "2018-01-18", "close": 12.58, "volume": 759562.0}, {"date": "2018-01-19", "close": 12.31, "volume": 642490.0}, {"date": "2018-01-22", "close": 12.59, "volume": 1062943.0}, {"date": "2018-01-23", "close": 12.9, "volume": 2207700.0}, {"date": "2018-01-24", "close": 12.76, "volume": 1406570.0}, {"date": "2018-01-25", "close": 12.75, "volume": 1176978.0}, {"date": "2018-01-26", "close": 13.29, "volume": 1605990.0}, {"date": "2018-01-29", "close": 12.22, "volume": 924736.0}, {"date": "2018-01-30", "close": 12.03, "volume": 705137.0}, {"date": "2018-01-31", "close": 12.26, "volume": 806435.0}, {"date": "2018-02-01", "close": 11.92, "volume": 612635.0}, {"date": "2018-02-02", "close": 11.93, "volume": 947901.0}, {"date": "2018-02-05", "close": 11.5, "volume": 485782.0}, {"date": "2018-02-06", "close": 11.18, "volume": 687136.0}, {"date": "2018-02-07", "close": 11.2, "volume": 394154.0}, {"date": "2018-02-08", "close": 10.88, "volume": 625662.0}, {"date": "2018-02-09", "close": 11.33, "volume": 630676.0}, {"date": "2018-02-12", "close": 11.49, "volume": 870286.0}, {"date": "2018-02-13", "close": 11.6, "volume": 1062762.0}, {"date": "2018-02-14", "close": 11.73, "volume": 741077.0}, {"date": "2018-02-15", "close": 12.38, "volume": 1524363.0}, {"date": "2018-02-16", "close": 12.33, "volume": 742616.0}, {"date": "2018-02-20", "close": 12.33, "volume": 779987.0}, {"date": "2018-02-21", "close": 12.52, "volume": 839176.0}, {"date": "2018-02-22", "close": 11.96, "volume": 264632.0}, {"date": "2018-02-23", "close": 12.16, "volume": 207384.0}, {"date": "2018-02-26", "close": 12.15, "volume": 752833.0}, {"date": "2018-02-27", "close": 12.26, "volume": 831253.0}, {"date": "2018-02-28", "close": 10.96, "volume": 4808349.0}, {"date": "2018-03-01", "close": 11.03, "volume": 3035078.0}, {"date": "2018-03-02", "close": 10.67, "volume": 983253.0}, {"date": "2018-03-05", "close": 10.78, "volume": 698332.0}, {"date": "2018-03-06", "close": 10.93, "volume": 633887.0}, {"date": "2018-03-07", "close": 11.59, "volume": 688716.0}, {"date": "2018-03-08", "close": 11.19, "volume": 720430.0}, {"date": "2018-03-09", "close": 11.08, "volume": 420960.0}, {"date": "2018-03-12", "close": 11.46, "volume": 654758.0}, {"date": "2018-03-13", "close": 11.3, "volume": 443239.0}, {"date": "2018-03-14", "close": 11.15, "volume": 1599225.0}, {"date": "2018-03-15", "close": 11.15, "volume": 567139.0}, {"date": "2018-03-16", "close": 11.19, "volume": 1280015.0}, {"date": "2018-03-19", "close": 10.76, "volume": 1121452.0}, {"date": "2018-03-20", "close": 10.72, "volume": 975150.0}, {"date": "2018-03-21", "close": 10.83, "volume": 1037302.0}, {"date": "2018-03-22", "close": 10.81, "volume": 908703.0}, {"date": "2018-03-23", "close": 10.78, "volume": 934809.0}, {"date": "2018-03-26", "close": 11.0, "volume": 514671.0}, {"date": "2018-03-27", "close": 10.87, "volume": 878922.0}, {"date": "2018-03-28", "close": 10.93, "volume": 1028635.0}, {"date": "2018-03-29", "close": 11.27, "volume": 612033.0}, {"date": "2018-04-02", "close": 11.25, "volume": 820432.0}, {"date": "2018-04-03", "close": 11.11, "volume": 940616.0}, {"date": "2018-04-04", "close": 11.09, "volume": 377849.0}, {"date": "2018-04-05", "close": 11.01, "volume": 278937.0}, {"date": "2018-04-06", "close": 10.66, "volume": 521591.0}, {"date": "2018-04-09", "close": 10.79, "volume": 378048.0}, {"date": "2018-04-10", "close": 10.7, "volume": 345075.0}, {"date": "2018-04-11", "close": 10.5, "volume": 1136771.0}, {"date": "2018-04-12", "close": 10.47, "volume": 663421.0}, {"date": "2018-04-13", "close": 10.35, "volume": 753070.0}, {"date": "2018-04-16", "close": 10.53, "volume": 634807.0}, {"date": "2018-04-17", "close": 10.87, "volume": 1048515.0}, {"date": "2018-04-18", "close": 11.91, "volume": 1258740.0}, {"date": "2018-04-19", "close": 11.59, "volume": 806791.0}, {"date": "2018-04-20", "close": 11.38, "volume": 602394.0}, {"date": "2018-04-23", "close": 10.79, "volume": 1024505.0}, {"date": "2018-04-24", "close": 10.97, "volume": 1037343.0}, {"date": "2018-04-25", "close": 10.62, "volume": 699564.0}, {"date": "2018-04-26", "close": 10.49, "volume": 666693.0}, {"date": "2018-04-27", "close": 10.61, "volume": 474955.0}, {"date": "2018-04-30", "close": 10.49, "volume": 261465.0}, {"date": "2018-05-01", "close": 10.48, "volume": 590140.0}, {"date": "2018-05-02", "close": 10.9, "volume": 639902.0}, {"date": "2018-05-03", "close": 10.89, "volume": 380982.0}, {"date": "2018-05-04", "close": 10.82, "volume": 528093.0}, {"date": "2018-05-07", "close": 10.48, "volume": 872624.0}, {"date": "2018-05-08", "close": 10.39, "volume": 533808.0}, {"date": "2018-05-09", "close": 10.34, "volume": 1233625.0}, {"date": "2018-05-10", "close": 10.96, "volume": 536686.0}, {"date": "2018-05-11", "close": 10.52, "volume": 594888.0}, {"date": "2018-05-14", "close": 10.45, "volume": 306077.0}, {"date": "2018-05-15", "close": 10.64, "volume": 611191.0}, {"date": "2018-05-16", "close": 11.98, "volume": 4612101.0}, {"date": "2018-05-17", "close": 11.74, "volume": 1826989.0}, {"date": "2018-05-18", "close": 13.07, "volume": 2831188.0}, {"date": "2018-05-21", "close": 13.61, "volume": 1927963.0}, {"date": "2018-05-22", "close": 13.37, "volume": 1013784.0}, {"date": "2018-05-23", "close": 14.26, "volume": 2988549.0}, {"date": "2018-05-24", "close": 14.61, "volume": 3254242.0}, {"date": "2018-05-25", "close": 14.56, "volume": 2312272.0}, {"date": "2018-05-29", "close": 14.9, "volume": 1682011.0}, {"date": "2018-05-30", "close": 14.61, "volume": 1160106.0}, {"date": "2018-05-31", "close": 14.79, "volume": 1271037.0}, {"date": "2018-06-01", "close": 16.31, "volume": 3678262.0}, {"date": "2018-06-04", "close": 15.31, "volume": 1632236.0}, {"date": "2018-06-05", "close": 16.4, "volume": 4023279.0}, {"date": "2018-06-06", "close": 16.0, "volume": 1164038.0}, {"date": "2018-06-07", "close": 15.92, "volume": 831686.0}, {"date": "2018-06-08", "close": 16.0, "volume": 739848.0}, {"date": "2018-06-11", "close": 15.87, "volume": 858758.0}, {"date": "2018-06-12", "close": 16.4, "volume": 2974420.0}, {"date": "2018-06-13", "close": 14.94, "volume": 8303647.0}, {"date": "2018-06-14", "close": 15.96, "volume": 10808570.0}, {"date": "2018-06-15", "close": 15.51, "volume": 3149434.0}, {"date": "2018-06-18", "close": 15.56, "volume": 1998268.0}, {"date": "2018-06-19", "close": 15.1, "volume": 2747813.0}, {"date": "2018-06-20", "close": 15.13, "volume": 1521088.0}, {"date": "2018-06-21", "close": 14.82, "volume": 2456394.0}, {"date": "2018-06-22", "close": 15.39, "volume": 3200925.0}, {"date": "2018-06-25", "close": 14.85, "volume": 1468578.0}, {"date": "2018-06-26", "close": 15.22, "volume": 2528054.0}, {"date": "2018-06-27", "close": 14.82, "volume": 2242175.0}, {"date": "2018-06-28", "close": 14.65, "volume": 1791387.0}, {"date": "2018-06-29", "close": 15.0, "volume": 1177380.0}, {"date": "2018-07-02", "close": 14.51, "volume": 1287907.0}, {"date": "2018-07-03", "close": 14.87, "volume": 612946.0}, {"date": "2018-07-05", "close": 15.6, "volume": 3590631.0}, {"date": "2018-07-06", "close": 16.53, "volume": 5583701.0}, {"date": "2018-07-09", "close": 16.25, "volume": 1598595.0}, {"date": "2018-07-10", "close": 15.68, "volume": 1729056.0}, {"date": "2018-07-11", "close": 15.49, "volume": 1765002.0}, {"date": "2018-07-12", "close": 16.08, "volume": 2871971.0}, {"date": "2018-07-13", "close": 15.91, "volume": 931917.0}, {"date": "2018-07-16", "close": 15.62, "volume": 1263042.0}, {"date": "2018-07-17", "close": 15.66, "volume": 903590.0}, {"date": "2018-07-18", "close": 15.56, "volume": 1069827.0}, {"date": "2018-07-19", "close": 15.75, "volume": 2669493.0}, {"date": "2018-07-20", "close": 15.31, "volume": 2617255.0}, {"date": "2018-07-23", "close": 15.25, "volume": 1905925.0}, {"date": "2018-07-24", "close": 14.3, "volume": 4231956.0}, {"date": "2018-07-25", "close": 14.46, "volume": 1099756.0}, {"date": "2018-07-26", "close": 14.35, "volume": 510258.0}, {"date": "2018-07-27", "close": 13.46, "volume": 2639411.0}, {"date": "2018-07-30", "close": 13.55, "volume": 1160104.0}, {"date": "2018-07-31", "close": 14.1, "volume": 1526509.0}, {"date": "2018-08-01", "close": 14.62, "volume": 1997411.0}, {"date": "2018-08-02", "close": 14.87, "volume": 2262124.0}, {"date": "2018-08-03", "close": 14.51, "volume": 1126287.0}, {"date": "2018-08-06", "close": 14.75, "volume": 899205.0}, {"date": "2018-08-07", "close": 14.46, "volume": 674904.0}, {"date": "2018-08-08", "close": 14.34, "volume": 896879.0}, {"date": "2018-08-09", "close": 14.3, "volume": 492153.0}, {"date": "2018-08-10", "close": 13.84, "volume": 787066.0}, {"date": "2018-08-13", "close": 14.19, "volume": 980165.0}, {"date": "2018-08-14", "close": 13.95, "volume": 1038327.0}, {"date": "2018-08-15", "close": 13.42, "volume": 2520505.0}, {"date": "2018-08-16", "close": 13.47, "volume": 1228273.0}, {"date": "2018-08-17", "close": 13.58, "volume": 725065.0}, {"date": "2018-08-20", "close": 13.84, "volume": 1173820.0}, {"date": "2018-08-21", "close": 14.26, "volume": 1613871.0}, {"date": "2018-08-22", "close": 13.57, "volume": 2834659.0}, {"date": "2018-08-23", "close": 14.35, "volume": 1440808.0}, {"date": "2018-08-24", "close": 14.74, "volume": 1677852.0}, {"date": "2018-08-27", "close": 15.16, "volume": 1791303.0}, {"date": "2018-08-28", "close": 15.1, "volume": 1599826.0}, {"date": "2018-08-29", "close": 14.91, "volume": 1006090.0}, {"date": "2018-08-30", "close": 13.88, "volume": 1728768.0}, {"date": "2018-08-31", "close": 14.25, "volume": 723492.0}, {"date": "2018-09-04", "close": 13.84, "volume": 1152997.0}, {"date": "2018-09-05", "close": 13.49, "volume": 2138571.0}, {"date": "2018-09-06", "close": 13.65, "volume": 1216752.0}, {"date": "2018-09-07", "close": 13.49, "volume": 838794.0}, {"date": "2018-09-10", "close": 12.77, "volume": 1480975.0}, {"date": "2018-09-11", "close": 12.41, "volume": 2024960.0}, {"date": "2018-09-12", "close": 13.24, "volume": 2369476.0}, {"date": "2018-09-13", "close": 13.92, "volume": 3067139.0}, {"date": "2018-09-14", "close": 13.63, "volume": 882384.0}, {"date": "2018-09-17", "close": 13.66, "volume": 594258.0}, {"date": "2018-09-18", "close": 13.66, "volume": 1306805.0}, {"date": "2018-09-19", "close": 13.44, "volume": 725334.0}, {"date": "2018-09-20", "close": 13.92, "volume": 1531273.0}, {"date": "2018-09-21", "close": 14.6, "volume": 2036410.0}, {"date": "2018-09-24", "close": 14.24, "volume": 721956.0}, {"date": "2018-09-25", "close": 14.47, "volume": 492130.0}, {"date": "2018-09-26", "close": 14.22, "volume": 594778.0}, {"date": "2018-09-27", "close": 14.16, "volume": 813277.0}, {"date": "2018-09-28", "close": 13.83, "volume": 1089715.0}, {"date": "2018-10-01", "close": 14.49, "volume": 1400562.0}, {"date": "2018-10-02", "close": 13.9, "volume": 940521.0}, {"date": "2018-10-03", "close": 13.89, "volume": 701865.0}, {"date": "2018-10-04", "close": 12.82, "volume": 1719522.0}, {"date": "2018-10-05", "close": 12.92, "volume": 1309727.0}, {"date": "2018-10-08", "close": 12.67, "volume": 862222.0}, {"date": "2018-10-09", "close": 12.69, "volume": 773808.0}, {"date": "2018-10-10", "close": 11.91, "volume": 1393704.0}, {"date": "2018-10-11", "close": 11.9, "volume": 2290447.0}, {"date": "2018-10-12", "close": 12.77, "volume": 1008484.0}, {"date": "2018-10-15", "close": 13.09, "volume": 926803.0}, {"date": "2018-10-16", "close": 13.67, "volume": 1402481.0}, {"date": "2018-10-17", "close": 13.69, "volume": 852793.0}, {"date": "2018-10-18", "close": 13.19, "volume": 1718387.0}, {"date": "2018-10-19", "close": 12.94, "volume": 1858471.0}, {"date": "2018-10-22", "close": 13.1, "volume": 706742.0}, {"date": "2018-10-23", "close": 13.04, "volume": 873562.0}, {"date": "2018-10-24", "close": 12.51, "volume": 502649.0}, {"date": "2018-10-25", "close": 12.75, "volume": 545069.0}, {"date": "2018-10-26", "close": 12.62, "volume": 452166.0}, {"date": "2018-10-29", "close": 12.1, "volume": 568586.0}, {"date": "2018-10-30", "close": 12.39, "volume": 1395283.0}, {"date": "2018-10-31", "close": 13.05, "volume": 2142482.0}, {"date": "2018-11-01", "close": 13.02, "volume": 932657.0}, {"date": "2018-11-02", "close": 12.86, "volume": 889646.0}, {"date": "2018-11-05", "close": 12.21, "volume": 1484697.0}, {"date": "2018-11-06", "close": 12.65, "volume": 2621577.0}, {"date": "2018-11-07", "close": 13.19, "volume": 3902421.0}, {"date": "2018-11-08", "close": 13.05, "volume": 736230.0}, {"date": "2018-11-09", "close": 12.33, "volume": 1018395.0}, {"date": "2018-11-12", "close": 12.78, "volume": 1477596.0}, {"date": "2018-11-13", "close": 12.44, "volume": 1053213.0}, {"date": "2018-11-14", "close": 12.24, "volume": 547960.0}, {"date": "2018-11-15", "close": 12.46, "volume": 1094360.0}, {"date": "2018-11-16", "close": 12.51, "volume": 1149268.0}, {"date": "2018-11-19", "close": 12.7, "volume": 1912274.0}, {"date": "2018-11-20", "close": 12.11, "volume": 2615590.0}, {"date": "2018-11-21", "close": 12.8, "volume": 3421064.0}, {"date": "2018-11-23", "close": 12.9, "volume": 895380.0}, {"date": "2018-11-26", "close": 12.63, "volume": 2215260.0}, {"date": "2018-11-27", "close": 13.33, "volume": 4942878.0}, {"date": "2018-11-28", "close": 13.25, "volume": 2817142.0}, {"date": "2018-11-29", "close": 12.9, "volume": 1362743.0}, {"date": "2018-11-30", "close": 13.34, "volume": 3133330.0}, {"date": "2018-12-03", "close": 13.29, "volume": 1818593.0}, {"date": "2018-12-04", "close": 12.45, "volume": 1253961.0}, {"date": "2018-12-06", "close": 12.44, "volume": 1812422.0}, {"date": "2018-12-07", "close": 12.1, "volume": 1197972.0}, {"date": "2018-12-10", "close": 11.81, "volume": 1510890.0}, {"date": "2018-12-11", "close": 12.0, "volume": 701600.0}, {"date": "2018-12-12", "close": 12.23, "volume": 1503713.0}, {"date": "2018-12-13", "close": 12.16, "volume": 426530.0}, {"date": "2018-12-14", "close": 11.87, "volume": 650851.0}, {"date": "2018-12-17", "close": 11.71, "volume": 1019477.0}, {"date": "2018-12-18", "close": 11.66, "volume": 714710.0}, {"date": "2018-12-19", "close": 11.41, "volume": 537352.0}, {"date": "2018-12-20", "close": 10.99, "volume": 1197795.0}, {"date": "2018-12-21", "close": 10.74, "volume": 1035938.0}, {"date": "2018-12-24", "close": 10.74, "volume": 211756.0}, {"date": "2018-12-26", "close": 11.39, "volume": 591553.0}, {"date": "2018-12-27", "close": 11.4, "volume": 487862.0}, {"date": "2018-12-28", "close": 11.15, "volume": 727389.0}, {"date": "2018-12-31", "close": 11.32, "volume": 574377.0}, {"date": "2019-01-02", "close": 11.05, "volume": 570359.0}, {"date": "2019-01-03", "close": 10.72, "volume": 941720.0}, {"date": "2019-01-04", "close": 11.56, "volume": 963599.0}, {"date": "2019-01-07", "close": 11.95, "volume": 550854.0}, {"date": "2019-01-08", "close": 12.3, "volume": 2513131.0}, {"date": "2019-01-09", "close": 12.5, "volume": 2407861.0}, {"date": "2019-01-10", "close": 12.57, "volume": 593992.0}, {"date": "2019-01-11", "close": 12.57, "volume": 2594300.0}, {"date": "2019-01-14", "close": 12.05, "volume": 989494.0}, {"date": "2019-01-15", "close": 12.18, "volume": 1888252.0}, {"date": "2019-01-16", "close": 12.38, "volume": 1946996.0}, {"date": "2019-01-17", "close": 12.39, "volume": 1695200.0}, {"date": "2019-01-18", "close": 12.6, "volume": 1583671.0}, {"date": "2019-01-22", "close": 13.05, "volume": 3007639.0}, {"date": "2019-01-23", "close": 12.71, "volume": 1324817.0}, {"date": "2019-01-24", "close": 13.12, "volume": 1195869.0}, {"date": "2019-01-25", "close": 13.63, "volume": 3415504.0}, {"date": "2019-01-28", "close": 13.51, "volume": 809136.0}, {"date": "2019-01-29", "close": 13.45, "volume": 386698.0}, {"date": "2019-01-30", "close": 13.56, "volume": 684184.0}, {"date": "2019-01-31", "close": 14.01, "volume": 3829263.0}, {"date": "2019-02-01", "close": 15.33, "volume": 4941452.0}, {"date": "2019-02-04", "close": 14.96, "volume": 1932823.0}, {"date": "2019-02-05", "close": 15.02, "volume": 1632621.0}, {"date": "2019-02-06", "close": 14.8, "volume": 781146.0}, {"date": "2019-02-07", "close": 14.75, "volume": 1895940.0}, {"date": "2019-02-08", "close": 15.1, "volume": 2156134.0}, {"date": "2019-02-11", "close": 15.51, "volume": 4517560.0}, {"date": "2019-02-12", "close": 16.0, "volume": 7204087.0}, {"date": "2019-02-13", "close": 15.88, "volume": 3498691.0}, {"date": "2019-02-14", "close": 16.0, "volume": 2175088.0}, {"date": "2019-02-15", "close": 16.0, "volume": 1519806.0}, {"date": "2019-02-19", "close": 16.0, "volume": 2143252.0}, {"date": "2019-02-20", "close": 15.84, "volume": 3779522.0}, {"date": "2019-02-21", "close": 15.71, "volume": 1924852.0}, {"date": "2019-02-22", "close": 15.99, "volume": 3799053.0}, {"date": "2019-02-25", "close": 15.9, "volume": 4445635.0}, {"date": "2019-02-26", "close": 16.2, "volume": 5541198.0}, {"date": "2019-02-27", "close": 21.86, "volume": 27458220.0}, {"date": "2019-02-28", "close": 21.5, "volume": 7526460.0}, {"date": "2019-03-01", "close": 23.2, "volume": 7809512.0}, {"date": "2019-03-04", "close": 23.01, "volume": 9708993.0}, {"date": "2019-03-05", "close": 24.06, "volume": 10413530.0}, {"date": "2019-03-06", "close": 22.88, "volume": 30675490.0}, {"date": "2019-03-07", "close": 23.44, "volume": 12030330.0}, {"date": "2019-03-08", "close": 23.7, "volume": 5493026.0}, {"date": "2019-03-11", "close": 23.32, "volume": 8391892.0}, {"date": "2019-03-12", "close": 23.1, "volume": 7479713.0}, {"date": "2019-03-13", "close": 22.88, "volume": 5130899.0}, {"date": "2019-03-14", "close": 22.9, "volume": 4640201.0}, {"date": "2019-03-15", "close": 23.51, "volume": 9029848.0}, {"date": "2019-03-18", "close": 24.22, "volume": 6666742.0}, {"date": "2019-03-19", "close": 24.04, "volume": 5182667.0}, {"date": "2019-03-20", "close": 24.37, "volume": 4742494.0}, {"date": "2019-03-21", "close": 24.65, "volume": 4642350.0}, {"date": "2019-03-22", "close": 24.15, "volume": 2934702.0}, {"date": "2019-03-25", "close": 23.97, "volume": 2465472.0}, {"date": "2019-03-26", "close": 24.36, "volume": 2516356.0}, {"date": "2019-03-27", "close": 23.8, "volume": 5393888.0}, {"date": "2019-03-28", "close": 23.53, "volume": 3485701.0}, {"date": "2019-03-29", "close": 23.52, "volume": 4082988.0}, {"date": "2019-04-01", "close": 23.35, "volume": 4967947.0}, {"date": "2019-04-02", "close": 23.3, "volume": 2417398.0}, {"date": "2019-04-03", "close": 23.31, "volume": 3042299.0}, {"date": "2019-04-04", "close": 22.0, "volume": 5684580.0}, {"date": "2019-04-05", "close": 23.0, "volume": 4448124.0}, {"date": "2019-04-08", "close": 22.35, "volume": 3810257.0}, {"date": "2019-04-09", "close": 22.1, "volume": 3241464.0}, {"date": "2019-04-10", "close": 22.52, "volume": 4105873.0}, {"date": "2019-04-11", "close": 23.41, "volume": 6405899.0}, {"date": "2019-04-12", "close": 23.63, "volume": 3837377.0}, {"date": "2019-04-15", "close": 23.65, "volume": 2792250.0}, {"date": "2019-04-16", "close": 23.45, "volume": 2950673.0}, {"date": "2019-04-17", "close": 22.85, "volume": 4889548.0}, {"date": "2019-04-18", "close": 22.97, "volume": 4085124.0}, {"date": "2019-04-22", "close": 23.68, "volume": 4178856.0}, {"date": "2019-04-23", "close": 24.42, "volume": 6384887.0}, {"date": "2019-04-24", "close": 24.5, "volume": 2897977.0}, {"date": "2019-04-25", "close": 24.35, "volume": 2400303.0}, {"date": "2019-04-26", "close": 25.55, "volume": 5907934.0}, {"date": "2019-04-29", "close": 25.36, "volume": 8093736.0}, {"date": "2019-04-30", "close": 24.89, "volume": 2142081.0}, {"date": "2019-05-01", "close": 24.97, "volume": 3918891.0}, {"date": "2019-05-02", "close": 24.7, "volume": 3958660.0}, {"date": "2019-05-03", "close": 25.2, "volume": 2705093.0}, {"date": "2019-05-06", "close": 25.19, "volume": 2790101.0}, {"date": "2019-05-07", "close": 24.3, "volume": 4911155.0}, {"date": "2019-05-08", "close": 24.59, "volume": 5404965.0}, {"date": "2019-05-09", "close": 24.74, "volume": 1877049.0}, {"date": "2019-05-10", "close": 25.69, "volume": 4227333.0}, {"date": "2019-05-13", "close": 24.38, "volume": 6154127.0}, {"date": "2019-05-14", "close": 24.92, "volume": 6061511.0}, {"date": "2019-05-15", "close": 25.6, "volume": 3443484.0}, {"date": "2019-05-16", "close": 26.93, "volume": 6364419.0}, {"date": "2019-05-17", "close": 26.67, "volume": 5432826.0}, {"date": "2019-05-20", "close": 25.8, "volume": 8024708.0}, {"date": "2019-05-21", "close": 25.39, "volume": 6979536.0}, {"date": "2019-05-22", "close": 31.5, "volume": 23992000.0}, {"date": "2019-05-23", "close": 30.59, "volume": 6177875.0}, {"date": "2019-05-24", "close": 29.99, "volume": 3713381.0}, {"date": "2019-05-28", "close": 29.19, "volume": 3733995.0}, {"date": "2019-05-29", "close": 28.33, "volume": 3241265.0}, {"date": "2019-05-30", "close": 28.37, "volume": 3420058.0}, {"date": "2019-05-31", "close": 28.44, "volume": 2254259.0}, {"date": "2019-06-03", "close": 27.97, "volume": 2960828.0}, {"date": "2019-06-04", "close": 28.73, "volume": 4153113.0}, {"date": "2019-06-05", "close": 29.23, "volume": 2237061.0}, {"date": "2019-06-06", "close": 29.74, "volume": 3227133.0}, {"date": "2019-06-07", "close": 30.85, "volume": 2711681.0}, {"date": "2019-06-10", "close": 30.8, "volume": 2040153.0}, {"date": "2019-06-11", "close": 30.49, "volume": 3522238.0}, {"date": "2019-06-12", "close": 31.22, "volume": 3704948.0}, {"date": "2019-06-13", "close": 30.76, "volume": 2895065.0}, {"date": "2019-06-14", "close": 29.96, "volume": 2859404.0}, {"date": "2019-06-17", "close": 29.95, "volume": 2548486.0}, {"date": "2019-06-18", "close": 31.26, "volume": 4281187.0}, {"date": "2019-06-19", "close": 31.49, "volume": 4677801.0}, {"date": "2019-06-20", "close": 32.3, "volume": 6072594.0}, {"date": "2019-06-21", "close": 34.45, "volume": 7590932.0}, {"date": "2019-06-24", "close": 34.19, "volume": 2972546.0}, {"date": "2019-06-25", "close": 33.42, "volume": 2939944.0}, {"date": "2019-06-26", "close": 33.81, "volume": 5671432.0}, {"date": "2019-06-27", "close": 33.77, "volume": 1909668.0}, {"date": "2019-06-28", "close": 33.22, "volume": 3354579.0}, {"date": "2019-07-01", "close": 34.27, "volume": 3930811.0}, {"date": "2019-07-02", "close": 35.14, "volume": 2697204.0}, {"date": "2019-07-03", "close": 35.69, "volume": 1917104.0}, {"date": "2019-07-05", "close": 35.71, "volume": 1746040.0}, {"date": "2019-07-08", "close": 35.36, "volume": 2876307.0}, {"date": "2019-07-09", "close": 35.57, "volume": 3640029.0}, {"date": "2019-07-10", "close": 36.08, "volume": 3968749.0}, {"date": "2019-07-11", "close": 36.0, "volume": 1069250.0}, {"date": "2019-07-12", "close": 35.17, "volume": 1335617.0}, {"date": "2019-07-15", "close": 35.17, "volume": 1353330.0}, {"date": "2019-07-16", "close": 35.21, "volume": 1555535.0}, {"date": "2019-07-17", "close": 34.31, "volume": 1858688.0}, {"date": "2019-07-18", "close": 34.42, "volume": 2783073.0}, {"date": "2019-07-19", "close": 34.65, "volume": 1828712.0}, {"date": "2019-07-22", "close": 35.25, "volume": 3325735.0}, {"date": "2019-07-23", "close": 35.07, "volume": 1435617.0}, {"date": "2019-07-24", "close": 35.82, "volume": 2624816.0}, {"date": "2019-07-25", "close": 36.38, "volume": 3476108.0}, {"date": "2019-07-26", "close": 37.39, "volume": 3445861.0}, {"date": "2019-07-29", "close": 36.73, "volume": 2375825.0}, {"date": "2019-07-30", "close": 35.71, "volume": 2107454.0}, {"date": "2019-07-31", "close": 35.1, "volume": 2219585.0}, {"date": "2019-08-01", "close": 35.29, "volume": 5028095.0}, {"date": "2019-08-02", "close": 37.71, "volume": 4901749.0}, {"date": "2019-08-05", "close": 34.02, "volume": 6639140.0}, {"date": "2019-08-06", "close": 33.94, "volume": 3174050.0}, {"date": "2019-08-07", "close": 34.52, "volume": 2357523.0}, {"date": "2019-08-08", "close": 35.58, "volume": 3268974.0}, {"date": "2019-08-09", "close": 34.69, "volume": 2169883.0}, {"date": "2019-08-12", "close": 34.02, "volume": 1638783.0}, {"date": "2019-08-13", "close": 34.62, "volume": 1982556.0}, {"date": "2019-08-14", "close": 33.38, "volume": 3119201.0}, {"date": "2019-08-15", "close": 34.39, "volume": 3912870.0}, {"date": "2019-08-16", "close": 35.42, "volume": 4846421.0}, {"date": "2019-08-19", "close": 36.1, "volume": 6501476.0}, {"date": "2019-08-20", "close": 33.0, "volume": 19616060.0}, {"date": "2019-08-21", "close": 31.89, "volume": 5713170.0}, {"date": "2019-08-22", "close": 32.22, "volume": 3979266.0}, {"date": "2019-08-23", "close": 30.87, "volume": 4527457.0}, {"date": "2019-08-26", "close": 31.72, "volume": 4696785.0}, {"date": "2019-08-27", "close": 31.89, "volume": 2149275.0}, {"date": "2019-08-28", "close": 32.29, "volume": 2930938.0}, {"date": "2019-08-29", "close": 32.42, "volume": 1673394.0}, {"date": "2019-08-30", "close": 32.12, "volume": 2280887.0}, {"date": "2019-09-03", "close": 30.88, "volume": 3802922.0}, {"date": "2019-09-04", "close": 31.91, "volume": 6396601.0}, {"date": "2019-09-05", "close": 31.6, "volume": 5892893.0}, {"date": "2019-09-06", "close": 31.61, "volume": 2387694.0}, {"date": "2019-09-09", "close": 30.04, "volume": 6360002.0}, {"date": "2019-09-10", "close": 30.34, "volume": 4283210.0}, {"date": "2019-09-11", "close": 31.18, "volume": 4009298.0}, {"date": "2019-09-12", "close": 31.33, "volume": 3518533.0}, {"date": "2019-09-13", "close": 31.03, "volume": 1468784.0}, {"date": "2019-09-16", "close": 30.92, "volume": 1226800.0}, {"date": "2019-09-17", "close": 30.87, "volume": 1231168.0}, {"date": "2019-09-18", "close": 31.1, "volume": 1188178.0}, {"date": "2019-09-19", "close": 31.95, "volume": 2818073.0}, {"date": "2019-09-20", "close": 32.27, "volume": 2034294.0}, {"date": "2019-09-23", "close": 32.44, "volume": 2310237.0}, {"date": "2019-09-24", "close": 31.26, "volume": 2695911.0}, {"date": "2019-09-25", "close": 32.44, "volume": 4341524.0}, {"date": "2019-09-26", "close": 32.47, "volume": 2057527.0}, {"date": "2019-09-27", "close": 30.42, "volume": 5993773.0}, {"date": "2019-09-30", "close": 30.95, "volume": 3641065.0}, {"date": "2019-10-01", "close": 31.29, "volume": 1468489.0}, {"date": "2019-10-02", "close": 30.07, "volume": 2522498.0}, {"date": "2019-10-03", "close": 31.15, "volume": 3535143.0}, {"date": "2019-10-04", "close": 31.0, "volume": 2600503.0}, {"date": "2019-10-07", "close": 30.54, "volume": 3798155.0}, {"date": "2019-10-08", "close": 27.85, "volume": 10546710.0}, {"date": "2019-10-09", "close": 28.62, "volume": 5267884.0}, {"date": "2019-10-10", "close": 27.85, "volume": 5420009.0}, {"date": "2019-10-11", "close": 27.92, "volume": 3358021.0}, {"date": "2019-10-14", "close": 27.5, "volume": 2233378.0}, {"date": "2019-10-15", "close": 28.28, "volume": 5751343.0}, {"date": "2019-10-16", "close": 28.09, "volume": 1522587.0}, {"date": "2019-10-17", "close": 27.83, "volume": 2370454.0}, {"date": "2019-10-18", "close": 26.98, "volume": 4589562.0}, {"date": "2019-10-21", "close": 27.23, "volume": 4066709.0}, {"date": "2019-10-22", "close": 26.7, "volume": 3705159.0}, {"date": "2019-10-23", "close": 27.26, "volume": 3985265.0}, {"date": "2019-10-24", "close": 28.05, "volume": 2769577.0}, {"date": "2019-10-25", "close": 28.5, "volume": 3700708.0}, {"date": "2019-10-28", "close": 29.12, "volume": 2158773.0}, {"date": "2019-10-29", "close": 29.35, "volume": 3179127.0}, {"date": "2019-10-30", "close": 29.79, "volume": 1307559.0}, {"date": "2019-10-31", "close": 29.76, "volume": 1770467.0}, {"date": "2019-11-01", "close": 29.9, "volume": 2548022.0}, {"date": "2019-11-04", "close": 30.89, "volume": 3026605.0}, {"date": "2019-11-05", "close": 30.55, "volume": 6273413.0}, {"date": "2019-11-06", "close": 30.65, "volume": 2841730.0}, {"date": "2019-11-07", "close": 30.95, "volume": 5439183.0}, {"date": "2019-11-08", "close": 31.7, "volume": 4041298.0}, {"date": "2019-11-11", "close": 31.0, "volume": 5341504.0}, {"date": "2019-11-12", "close": 36.76, "volume": 14267440.0}, {"date": "2019-11-13", "close": 35.18, "volume": 11671900.0}, {"date": "2019-11-14", "close": 36.92, "volume": 12047240.0}, {"date": "2019-11-15", "close": 36.38, "volume": 6799082.0}, {"date": "2019-11-18", "close": 36.63, "volume": 4205871.0}, {"date": "2019-11-19", "close": 37.01, "volume": 2673801.0}, {"date": "2019-11-20", "close": 37.27, "volume": 4863410.0}, {"date": "2019-11-21", "close": 37.22, "volume": 1894622.0}, {"date": "2019-11-22", "close": 37.27, "volume": 3372626.0}, {"date": "2019-11-25", "close": 37.35, "volume": 6603204.0}, {"date": "2019-11-26", "close": 37.75, "volume": 4103818.0}, {"date": "2019-11-27", "close": 37.78, "volume": 3038199.0}, {"date": "2019-11-29", "close": 37.04, "volume": 2219264.0}, {"date": "2019-12-02", "close": 36.57, "volume": 3058245.0}, {"date": "2019-12-03", "close": 36.77, "volume": 4916002.0}, {"date": "2019-12-04", "close": 37.09, "volume": 1419463.0}, {"date": "2019-12-05", "close": 37.84, "volume": 6297142.0}, {"date": "2019-12-06", "close": 37.81, "volume": 3418650.0}, {"date": "2019-12-09", "close": 36.74, "volume": 3585498.0}, {"date": "2019-12-10", "close": 36.63, "volume": 3343136.0}, {"date": "2019-12-11", "close": 36.77, "volume": 5570287.0}, {"date": "2019-12-12", "close": 37.3, "volume": 4489751.0}, {"date": "2019-12-13", "close": 36.8, "volume": 2941159.0}, {"date": "2019-12-16", "close": 38.0, "volume": 3912538.0}, {"date": "2019-12-17", "close": 38.0, "volume": 4825234.0}, {"date": "2019-12-18", "close": 37.61, "volume": 7190841.0}, {"date": "2019-12-19", "close": 38.82, "volume": 5936131.0}, {"date": "2019-12-20", "close": 39.01, "volume": 3745402.0}, {"date": "2019-12-23", "close": 38.85, "volume": 2662907.0}, {"date": "2019-12-24", "close": 39.12, "volume": 702925.0}, {"date": "2019-12-26", "close": 39.08, "volume": 1921742.0}, {"date": "2019-12-27", "close": 39.3, "volume": 1532546.0}, {"date": "2019-12-30", "close": 39.21, "volume": 3066250.0}, {"date": "2019-12-31", "close": 40.22, "volume": 3517252.0}, {"date": "2020-01-02", "close": 40.04, "volume": 5689333.0}, {"date": "2020-01-03", "close": 40.49, "volume": 5237931.0}, {"date": "2020-01-06", "close": 40.48, "volume": 4049150.0}, {"date": "2020-01-07", "close": 41.01, "volume": 3952275.0}, {"date": "2020-01-08", "close": 40.16, "volume": 3211334.0}, {"date": "2020-01-09", "close": 40.53, "volume": 3129720.0}, {"date": "2020-01-10", "close": 39.58, "volume": 3360903.0}, {"date": "2020-01-13", "close": 40.02, "volume": 1647562.0}, {"date": "2020-01-14", "close": 39.94, "volume": 3446257.0}, {"date": "2020-01-15", "close": 40.42, "volume": 2312718.0}, {"date": "2020-01-16", "close": 40.96, "volume": 2356825.0}, {"date": "2020-01-17", "close": 41.28, "volume": 3217637.0}, {"date": "2020-01-21", "close": 41.31, "volume": 4195536.0}, {"date": "2020-01-22", "close": 44.36, "volume": 10448550.0}, {"date": "2020-01-23", "close": 44.75, "volume": 4141569.0}, {"date": "2020-01-24", "close": 45.33, "volume": 5869407.0}, {"date": "2020-01-27", "close": 44.35, "volume": 3065615.0}, {"date": "2020-01-28", "close": 45.03, "volume": 1561339.0}, {"date": "2020-01-29", "close": 45.14, "volume": 2058969.0}, {"date": "2020-01-30", "close": 45.59, "volume": 1541964.0}, {"date": "2020-01-31", "close": 45.24, "volume": 2784495.0}, {"date": "2020-02-03", "close": 46.37, "volume": 3350769.0}, {"date": "2020-02-04", "close": 46.82, "volume": 3841375.0}, {"date": "2020-02-05", "close": 45.81, "volume": 4292993.0}, {"date": "2020-02-06", "close": 45.72, "volume": 2679068.0}, {"date": "2020-02-07", "close": 46.2, "volume": 3073228.0}, {"date": "2020-02-10", "close": 45.16, "volume": 3370307.0}, {"date": "2020-02-11", "close": 46.34, "volume": 2794098.0}, {"date": "2020-02-12", "close": 46.93, "volume": 2096536.0}, {"date": "2020-02-13", "close": 47.95, "volume": 7357199.0}, {"date": "2020-02-14", "close": 48.49, "volume": 3698107.0}, {"date": "2020-02-18", "close": 49.84, "volume": 5076330.0}, {"date": "2020-02-19", "close": 51.2, "volume": 4737779.0}, {"date": "2020-02-20", "close": 52.5, "volume": 9306763.0}, {"date": "2020-02-21", "close": 51.85, "volume": 5698716.0}, {"date": "2020-02-24", "close": 48.2, "volume": 8968125.0}, {"date": "2020-02-25", "close": 46.7, "volume": 6217695.0}, {"date": "2020-02-26", "close": 46.42, "volume": 3200214.0}, {"date": "2020-02-27", "close": 45.07, "volume": 8820836.0}, {"date": "2020-02-28", "close": 45.06, "volume": 5057675.0}, {"date": "2020-03-02", "close": 48.04, "volume": 7254641.0}, {"date": "2020-03-03", "close": 48.95, "volume": 10998450.0}, {"date": "2020-03-04", "close": 52.52, "volume": 5619349.0}, {"date": "2020-03-05", "close": 52.56, "volume": 4239167.0}, {"date": "2020-03-06", "close": 50.35, "volume": 5801782.0}, {"date": "2020-03-09", "close": 45.91, "volume": 7509366.0}, {"date": "2020-03-10", "close": 50.69, "volume": 7620732.0}, {"date": "2020-03-11", "close": 48.02, "volume": 3794035.0}, {"date": "2020-03-12", "close": 41.63, "volume": 8733957.0}, {"date": "2020-03-13", "close": 44.51, "volume": 6643151.0}, {"date": "2020-03-16", "close": 41.08, "volume": 6871213.0}, {"date": "2020-03-17", "close": 44.26, "volume": 5394232.0}, {"date": "2020-03-18", "close": 41.96, "volume": 7571765.0}, {"date": "2020-03-19", "close": 39.7, "volume": 7276932.0}, {"date": "2020-03-20", "close": 38.0, "volume": 5849043.0}, {"date": "2020-03-23", "close": 38.45, "volume": 5627941.0}, {"date": "2020-03-24", "close": 42.84, "volume": 6362190.0}, {"date": "2020-03-25", "close": 44.04, "volume": 4203380.0}, {"date": "2020-03-26", "close": 45.74, "volume": 5065261.0}, {"date": "2020-03-27", "close": 43.93, "volume": 4147239.0}, {"date": "2020-03-30", "close": 44.46, "volume": 3071597.0}, {"date": "2020-03-31", "close": 44.31, "volume": 2683090.0}, {"date": "2020-04-01", "close": 43.17, "volume": 3713883.0}, {"date": "2020-04-02", "close": 44.58, "volume": 2732975.0}, {"date": "2020-04-03", "close": 42.1, "volume": 5554362.0}, {"date": "2020-04-06", "close": 44.8, "volume": 3309539.0}, {"date": "2020-04-07", "close": 45.22, "volume": 4112850.0}, {"date": "2020-04-08", "close": 45.45, "volume": 1896400.0}, {"date": "2020-04-09", "close": 45.07, "volume": 3649967.0}, {"date": "2020-04-13", "close": 46.99, "volume": 2664824.0}, {"date": "2020-04-14", "close": 50.22, "volume": 4886625.0}, {"date": "2020-04-15", "close": 49.78, "volume": 2414218.0}, {"date": "2020-04-16", "close": 53.95, "volume": 6896403.0}, {"date": "2020-04-17", "close": 53.02, "volume": 3781443.0}, {"date": "2020-04-20", "close": 54.22, "volume": 2513240.0}, {"date": "2020-04-21", "close": 51.98, "volume": 3772012.0}, {"date": "2020-04-22", "close": 54.04, "volume": 3068901.0}, {"date": "2020-04-23", "close": 53.63, "volume": 2737096.0}, {"date": "2020-04-24", "close": 54.39, "volume": 2330156.0}, {"date": "2020-04-27", "close": 55.34, "volume": 3311907.0}, {"date": "2020-04-28", "close": 53.3, "volume": 4566772.0}, {"date": "2020-04-29", "close": 55.52, "volume": 2828889.0}, {"date": "2020-04-30", "close": 55.58, "volume": 2167625.0}, {"date": "2020-05-01", "close": 54.78, "volume": 2054008.0}, {"date": "2020-05-04", "close": 55.23, "volume": 2677627.0}, {"date": "2020-05-05", "close": 57.93, "volume": 4678582.0}, {"date": "2020-05-06", "close": 61.69, "volume": 8235388.0}, {"date": "2020-05-07", "close": 60.37, "volume": 6624513.0}, {"date": "2020-05-08", "close": 62.49, "volume": 3234174.0}, {"date": "2020-05-11", "close": 62.91, "volume": 3545182.0}, {"date": "2020-05-12", "close": 62.7, "volume": 3724276.0}, {"date": "2020-05-13", "close": 61.98, "volume": 5419601.0}, {"date": "2020-05-14", "close": 61.59, "volume": 5295738.0}, {"date": "2020-05-15", "close": 61.96, "volume": 6439561.0}, {"date": "2020-05-18", "close": 69.49, "volume": 9974385.0}, {"date": "2020-05-19", "close": 68.27, "volume": 14057020.0}, {"date": "2020-05-20", "close": 72.4, "volume": 10281050.0}, {"date": "2020-05-21", "close": 77.81, "volume": 11053780.0}, {"date": "2020-05-22", "close": 79.0, "volume": 6901917.0}, {"date": "2020-05-26", "close": 83.16, "volume": 7287931.0}, {"date": "2020-05-27", "close": 78.91, "volume": 11287640.0}, {"date": "2020-05-28", "close": 75.66, "volume": 6486933.0}, {"date": "2020-05-29", "close": 79.8, "volume": 4960074.0}, {"date": "2020-06-01", "close": 82.47, "volume": 4527029.0}, {"date": "2020-06-02", "close": 86.86, "volume": 4726390.0}, {"date": "2020-06-03", "close": 88.07, "volume": 6449651.0}, {"date": "2020-06-04", "close": 85.31, "volume": 5842674.0}, {"date": "2020-06-05", "close": 89.7, "volume": 5178861.0}, {"date": "2020-06-08", "close": 90.88, "volume": 6408219.0}, {"date": "2020-06-09", "close": 90.78, "volume": 3751208.0}, {"date": "2020-06-10", "close": 92.16, "volume": 4520407.0}, {"date": "2020-06-11", "close": 88.58, "volume": 7983350.0}, {"date": "2020-06-12", "close": 92.98, "volume": 4234622.0}, {"date": "2020-06-15", "close": 97.25, "volume": 5163597.0}, {"date": "2020-06-16", "close": 100.8, "volume": 5711551.0}, {"date": "2020-06-17", "close": 106.81, "volume": 7328163.0}, {"date": "2020-06-18", "close": 106.48, "volume": 6714376.0}, {"date": "2020-06-19", "close": 106.94, "volume": 7589643.0}, {"date": "2020-06-22", "close": 113.39, "volume": 6732364.0}, {"date": "2020-06-23", "close": 111.1, "volume": 8163326.0}, {"date": "2020-06-24", "close": 103.64, "volume": 10785370.0}, {"date": "2020-06-25", "close": 104.32, "volume": 4465295.0}, {"date": "2020-06-26", "close": 105.2, "volume": 4453913.0}, {"date": "2020-06-29", "close": 108.77, "volume": 4478281.0}, {"date": "2020-06-30", "close": 107.24, "volume": 2912393.0}, {"date": "2020-07-01", "close": 114.46, "volume": 4728812.0}, {"date": "2020-07-02", "close": 117.62, "volume": 3278110.0}, {"date": "2020-07-06", "close": 114.41, "volume": 5475558.0}, {"date": "2020-07-07", "close": 112.9, "volume": 4917672.0}, {"date": "2020-07-08", "close": 124.46, "volume": 7608317.0}, {"date": "2020-07-09", "close": 123.05, "volume": 5192870.0}, {"date": "2020-07-10", "close": 121.0, "volume": 2501267.0}, {"date": "2020-07-13", "close": 113.65, "volume": 4961580.0}, {"date": "2020-07-14", "close": 113.3, "volume": 5621182.0}, {"date": "2020-07-15", "close": 113.21, "volume": 2941675.0}, {"date": "2020-07-16", "close": 109.0, "volume": 3044849.0}, {"date": "2020-07-17", "close": 109.04, "volume": 1699246.0}, {"date": "2020-07-20", "close": 115.25, "volume": 3510063.0}, {"date": "2020-07-21", "close": 115.45, "volume": 2528709.0}, {"date": "2020-07-22", "close": 114.65, "volume": 1397368.0}, {"date": "2020-07-23", "close": 108.95, "volume": 2745359.0}, {"date": "2020-07-24", "close": 107.12, "volume": 3797780.0}, {"date": "2020-07-27", "close": 114.18, "volume": 3498499.0}, {"date": "2020-07-28", "close": 116.0, "volume": 2937042.0}, {"date": "2020-07-29", "close": 118.69, "volume": 2385495.0}, {"date": "2020-07-30", "close": 122.29, "volume": 3665445.0}, {"date": "2020-07-31", "close": 122.2, "volume": 4137637.0}, {"date": "2020-08-03", "close": 132.75, "volume": 4578618.0}, {"date": "2020-08-04", "close": 137.51, "volume": 4490597.0}, {"date": "2020-08-05", "close": 145.47, "volume": 4582133.0}, {"date": "2020-08-06", "close": 138.21, "volume": 4497714.0}, {"date": "2020-08-07", "close": 129.0, "volume": 5050221.0}, {"date": "2020-08-10", "close": 122.7, "volume": 5945331.0}, {"date": "2020-08-11", "close": 120.36, "volume": 3967926.0}, {"date": "2020-08-12", "close": 126.92, "volume": 3839474.0}, {"date": "2020-08-13", "close": 128.0, "volume": 4053611.0}, {"date": "2020-08-14", "close": 126.5, "volume": 3299440.0}, {"date": "2020-08-17", "close": 134.28, "volume": 6073181.0}, {"date": "2020-08-18", "close": 145.98, "volume": 12364830.0}, {"date": "2020-08-19", "close": 150.56, "volume": 5442133.0}, {"date": "2020-08-20", "close": 152.64, "volume": 4178441.0}, {"date": "2020-08-21", "close": 147.42, "volume": 3934065.0}, {"date": "2020-08-24", "close": 150.41, "volume": 4437773.0}, {"date": "2020-08-25", "close": 154.13, "volume": 3644853.0}, {"date": "2020-08-26", "close": 159.0, "volume": 5392708.0}, {"date": "2020-08-27", "close": 153.15, "volume": 3919219.0}, {"date": "2020-08-28", "close": 152.67, "volume": 2399421.0}, {"date": "2020-08-31", "close": 152.81, "volume": 3949231.0}, {"date": "2020-09-01", "close": 161.8, "volume": 5365306.0}, {"date": "2020-09-02", "close": 157.22, "volume": 4471573.0}, {"date": "2020-09-03", "close": 147.56, "volume": 6682657.0}, {"date": "2020-09-04", "close": 144.15, "volume": 7891351.0}, {"date": "2020-09-08", "close": 138.0, "volume": 7301059.0}, {"date": "2020-09-09", "close": 142.03, "volume": 3896349.0}, {"date": "2020-09-10", "close": 139.5, "volume": 2591851.0}, {"date": "2020-09-11", "close": 139.51, "volume": 2336993.0}, {"date": "2020-09-14", "close": 147.82, "volume": 3586129.0}, {"date": "2020-09-15", "close": 149.99, "volume": 3010305.0}, {"date": "2020-09-16", "close": 147.58, "volume": 1538702.0}, {"date": "2020-09-17", "close": 149.08, "volume": 3154387.0}, {"date": "2020-09-18", "close": 147.55, "volume": 2542788.0}, {"date": "2020-09-21", "close": 150.7, "volume": 2230081.0}, {"date": "2020-09-22", "close": 152.12, "volume": 3080638.0}, {"date": "2020-09-23", "close": 147.88, "volume": 3441826.0}, {"date": "2020-09-24", "close": 150.06, "volume": 3101963.0}, {"date": "2020-09-25", "close": 155.29, "volume": 4289593.0}, {"date": "2020-09-28", "close": 159.97, "volume": 3658076.0}, {"date": "2020-09-29", "close": 155.15, "volume": 2503822.0}, {"date": "2020-09-30", "close": 154.04, "volume": 2290489.0}, {"date": "2020-10-01", "close": 160.0, "volume": 3054162.0}, {"date": "2020-10-02", "close": 155.36, "volume": 3017021.0}, {"date": "2020-10-05", "close": 157.58, "volume": 3345854.0}, {"date": "2020-10-06", "close": 163.44, "volume": 5642679.0}, {"date": "2020-10-07", "close": 167.42, "volume": 4245635.0}, {"date": "2020-10-08", "close": 169.29, "volume": 3370798.0}, {"date": "2020-10-09", "close": 172.12, "volume": 2645499.0}, {"date": "2020-10-12", "close": 167.18, "volume": 3050372.0}, {"date": "2020-10-13", "close": 172.4, "volume": 2064071.0}, {"date": "2020-10-14", "close": 167.63, "volume": 2213933.0}, {"date": "2020-10-15", "close": 169.3, "volume": 1995864.0}, {"date": "2020-10-16", "close": 165.2, "volume": 2160054.0}, {"date": "2020-10-19", "close": 162.84, "volume": 2567697.0}, {"date": "2020-10-20", "close": 166.87, "volume": 1921554.0}, {"date": "2020-10-21", "close": 168.38, "volume": 2175625.0}, {"date": "2020-10-22", "close": 161.63, "volume": 3112673.0}, {"date": "2020-10-23", "close": 162.96, "volume": 1841154.0}, {"date": "2020-10-26", "close": 162.36, "volume": 1965658.0}, {"date": "2020-10-27", "close": 172.29, "volume": 3340202.0}, {"date": "2020-10-28", "close": 163.24, "volume": 2794068.0}, {"date": "2020-10-29", "close": 167.02, "volume": 1902324.0}, {"date": "2020-10-30", "close": 157.7, "volume": 3231561.0}, {"date": "2020-11-02", "close": 159.67, "volume": 2719753.0}, {"date": "2020-11-03", "close": 166.39, "volume": 2081346.0}, {"date": "2020-11-04", "close": 176.96, "volume": 3116101.0}, {"date": "2020-11-05", "close": 184.62, "volume": 3371045.0}, {"date": "2020-11-06", "close": 186.79, "volume": 1734848.0}, {"date": "2020-11-09", "close": 169.08, "volume": 6129182.0}, {"date": "2020-11-10", "close": 156.53, "volume": 7169121.0}, {"date": "2020-11-11", "close": 169.13, "volume": 6227091.0}, {"date": "2020-11-12", "close": 178.77, "volume": 4100261.0}, {"date": "2020-11-13", "close": 181.44, "volume": 2907444.0}, {"date": "2020-11-16", "close": 178.22, "volume": 4710982.0}, {"date": "2020-11-17", "close": 170.62, "volume": 6000731.0}, {"date": "2020-11-18", "close": 165.16, "volume": 4290099.0}, {"date": "2020-11-19", "close": 173.47, "volume": 2750427.0}, {"date": "2020-11-20", "close": 183.11, "volume": 3846123.0}, {"date": "2020-11-23", "close": 182.92, "volume": 3122376.0}, {"date": "2020-11-24", "close": 176.92, "volume": 3308733.0}, {"date": "2020-11-25", "close": 177.7, "volume": 2155827.0}, {"date": "2020-11-27", "close": 182.55, "volume": 1895778.0}, {"date": "2020-11-30", "close": 180.37, "volume": 2289641.0}, {"date": "2020-12-01", "close": 177.38, "volume": 2325720.0}, {"date": "2020-12-02", "close": 183.88, "volume": 4206607.0}, {"date": "2020-12-03", "close": 183.53, "volume": 5083966.0}, {"date": "2020-12-04", "close": 198.78, "volume": 11898790.0}, {"date": "2020-12-07", "close": 198.57, "volume": 2951569.0}, {"date": "2020-12-08", "close": 205.87, "volume": 5915515.0}, {"date": "2020-12-09", "close": 202.68, "volume": 3627568.0}, {"date": "2020-12-10", "close": 198.95, "volume": 3969018.0}, {"date": "2020-12-11", "close": 193.38, "volume": 6945671.0}, {"date": "2020-12-14", "close": 190.26, "volume": 2889620.0}, {"date": "2020-12-15", "close": 188.09, "volume": 3005247.0}, {"date": "2020-12-16", "close": 192.99, "volume": 3706806.0}, {"date": "2020-12-17", "close": 198.05, "volume": 2842472.0}, {"date": "2020-12-18", "close": 200.35, "volume": 2633185.0}, {"date": "2020-12-21", "close": 196.9, "volume": 3157735.0}, {"date": "2020-12-22", "close": 200.65, "volume": 2245840.0}, {"date": "2020-12-23", "close": 195.07, "volume": 1878640.0}, {"date": "2020-12-24", "close": 193.18, "volume": 1132200.0}, {"date": "2020-12-28", "close": 180.28, "volume": 5843139.0}, {"date": "2020-12-29", "close": 188.35, "volume": 3111946.0}, {"date": "2020-12-30", "close": 196.75, "volume": 2526256.0}, {"date": "2020-12-31", "close": 199.05, "volume": 3775330.0}, {"date": "2021-01-04", "close": 196.06, "volume": 4332655.0}, {"date": "2021-01-05", "close": 202.93, "volume": 3297520.0}, {"date": "2021-01-06", "close": 194.37, "volume": 3224764.0}, {"date": "2021-01-07", "close": 203.94, "volume": 3392005.0}, {"date": "2021-01-08", "close": 210.16, "volume": 4604433.0}, {"date": "2021-01-11", "close": 209.06, "volume": 2553898.0}, {"date": "2021-01-12", "close": 218.48, "volume": 5474214.0}, {"date": "2021-01-13", "close": 226.78, "volume": 5065769.0}, {"date": "2021-01-14", "close": 229.66, "volume": 3890519.0}, {"date": "2021-01-15", "close": 226.05, "volume": 2346791.0}, {"date": "2021-01-19", "close": 231.64, "volume": 2515838.0}, {"date": "2021-01-20", "close": 233.15, "volume": 2152465.0}, {"date": "2021-01-21", "close": 233.96, "volume": 1647981.0}, {"date": "2021-01-22", "close": 236.49, "volume": 2043125.0}, {"date": "2021-01-25", "close": 228.68, "volume": 4295183.0}, {"date": "2021-01-26", "close": 217.22, "volume": 3869562.0}, {"date": "2021-01-27", "close": 205.78, "volume": 6372982.0}, {"date": "2021-01-28", "close": 219.78, "volume": 5835048.0}, {"date": "2021-01-29", "close": 216.71, "volume": 3419572.0}, {"date": "2021-02-01", "close": 233.53, "volume": 4397109.0}, {"date": "2021-02-02", "close": 238.54, "volume": 3377945.0}, {"date": "2021-02-03", "close": 243.54, "volume": 3816463.0}, {"date": "2021-02-04", "close": 243.96, "volume": 2435698.0}, {"date": "2021-02-05", "close": 256.76, "volume": 3637720.0}, {"date": "2021-02-08", "close": 263.46, "volume": 3687350.0}, {"date": "2021-02-09", "close": 274.66, "volume": 3978414.0}, {"date": "2021-02-10", "close": 270.97, "volume": 4306572.0}, {"date": "2021-02-11", "close": 274.63, "volume": 2404797.0}, {"date": "2021-02-12", "close": 276.12, "volume": 2604675.0}, {"date": "2021-02-16", "close": 278.14, "volume": 3052882.0}, {"date": "2021-02-17", "close": 268.22, "volume": 3655770.0}, {"date": "2021-02-18", "close": 267.5, "volume": 3309424.0}, {"date": "2021-02-19", "close": 280.0, "volume": 3561234.0}, {"date": "2021-02-22", "close": 252.96, "volume": 6113959.0}, {"date": "2021-02-23", "close": 251.81, "volume": 7832162.0}, {"date": "2021-02-24", "close": 248.04, "volume": 4219178.0}, {"date": "2021-02-25", "close": 235.35, "volume": 4754732.0}, {"date": "2021-02-26", "close": 235.69, "volume": 4502564.0}, {"date": "2021-03-01", "close": 248.51, "volume": 4083036.0}, {"date": "2021-03-02", "close": 250.0, "volume": 7843057.0}, {"date": "2021-03-03", "close": 251.28, "volume": 5080426.0}, {"date": "2021-03-04", "close": 229.68, "volume": 11574600.0}, {"date": "2021-03-05", "close": 229.76, "volume": 9360519.0}, {"date": "2021-03-08", "close": 206.05, "volume": 8293290.0}, {"date": "2021-03-09", "close": 228.47, "volume": 5949896.0}, {"date": "2021-03-10", "close": 217.21, "volume": 6311391.0}, {"date": "2021-03-11", "close": 236.79, "volume": 6173550.0}, {"date": "2021-03-12", "close": 234.99, "volume": 4015374.0}, {"date": "2021-03-15", "close": 231.34, "volume": 3418867.0}, {"date": "2021-03-16", "close": 233.46, "volume": 3751404.0}, {"date": "2021-03-17", "close": 224.35, "volume": 6356796.0}, {"date": "2021-03-18", "close": 211.26, "volume": 5062882.0}, {"date": "2021-03-19", "close": 214.9, "volume": 3432953.0}, {"date": "2021-03-22", "close": 217.84, "volume": 3131974.0}, {"date": "2021-03-23", "close": 216.64, "volume": 3149430.0}, {"date": "2021-03-24", "close": 197.5, "volume": 8021668.0}, {"date": "2021-03-25", "close": 202.61, "volume": 6522038.0}, {"date": "2021-03-26", "close": 209.24, "volume": 5269972.0}, {"date": "2021-03-29", "close": 204.25, "volume": 4326348.0}, {"date": "2021-03-30", "close": 214.35, "volume": 5073205.0}, {"date": "2021-03-31", "close": 223.23, "volume": 4872453.0}, {"date": "2021-04-01", "close": 236.45, "volume": 4868512.0}, {"date": "2021-04-05", "close": 234.9, "volume": 2373655.0}, {"date": "2021-04-06", "close": 247.03, "volume": 4752549.0}, {"date": "2021-04-07", "close": 245.22, "volume": 3714231.0}, {"date": "2021-04-08", "close": 253.11, "volume": 3912885.0}, {"date": "2021-04-09", "close": 250.93, "volume": 2657633.0}, {"date": "2021-04-12", "close": 245.34, "volume": 2915331.0}, {"date": "2021-04-13", "close": 244.2, "volume": 2186381.0}, {"date": "2021-04-14", "close": 245.56, "volume": 2776608.0}, {"date": "2021-04-15", "close": 250.1, "volume": 3953141.0}, {"date": "2021-04-16", "close": 252.42, "volume": 1925624.0}, {"date": "2021-04-19", "close": 250.0, "volume": 4399759.0}, {"date": "2021-04-20", "close": 236.44, "volume": 3748950.0}, {"date": "2021-04-21", "close": 241.09, "volume": 2212265.0}, {"date": "2021-04-22", "close": 246.49, "volume": 2989041.0}, {"date": "2021-04-23", "close": 258.59, "volume": 2704924.0}, {"date": "2021-04-26", "close": 272.01, "volume": 3885669.0}, {"date": "2021-04-27", "close": 267.14, "volume": 2829161.0}, {"date": "2021-04-28", "close": 265.67, "volume": 1841784.0}, {"date": "2021-04-29", "close": 256.83, "volume": 2448670.0}, {"date": "2021-04-30", "close": 252.54, "volume": 2011542.0}, {"date": "2021-05-03", "close": 254.62, "volume": 2141464.0}, {"date": "2021-05-04", "close": 243.48, "volume": 4445149.0}, {"date": "2021-05-05", "close": 244.9, "volume": 1586964.0}, {"date": "2021-05-06", "close": 238.25, "volume": 4643753.0}, {"date": "2021-05-07", "close": 240.28, "volume": 2281404.0}, {"date": "2021-05-10", "close": 222.55, "volume": 6593106.0}, {"date": "2021-05-11", "close": 228.77, "volume": 5050581.0}, {"date": "2021-05-12", "close": 213.42, "volume": 4473651.0}, {"date": "2021-05-13", "close": 202.34, "volume": 5779502.0}, {"date": "2021-05-14", "close": 216.69, "volume": 3488013.0}, {"date": "2021-05-17", "close": 218.84, "volume": 3793594.0}, {"date": "2021-05-18", "close": 228.0, "volume": 9603726.0}, {"date": "2021-05-19", "close": 226.66, "volume": 3922691.0}, {"date": "2021-05-20", "close": 246.15, "volume": 6234743.0}, {"date": "2021-05-21", "close": 246.33, "volume": 4539856.0}, {"date": "2021-05-24", "close": 254.0, "volume": 4251224.0}, {"date": "2021-05-25", "close": 249.54, "volume": 2027101.0}, {"date": "2021-05-26", "close": 246.23, "volume": 1988463.0}, {"date": "2021-05-27", "close": 260.62, "volume": 6828974.0}, {"date": "2021-05-28", "close": 253.24, "volume": 3174800.0}, {"date": "2021-06-01", "close": 257.54, "volume": 2934427.0}, {"date": "2021-06-02", "close": 258.35, "volume": 1507162.0}, {"date": "2021-06-03", "close": 249.6, "volume": 2181384.0}, {"date": "2021-06-04", "close": 256.82, "volume": 1953388.0}, {"date": "2021-06-07", "close": 257.32, "volume": 1987862.0}, {"date": "2021-06-08", "close": 264.1, "volume": 3611194.0}, {"date": "2021-06-09", "close": 263.08, "volume": 2201879.0}, {"date": "2021-06-10", "close": 271.12, "volume": 3428938.0}, {"date": "2021-06-11", "close": 277.69, "volume": 3048512.0}, {"date": "2021-06-14", "close": 277.07, "volume": 2800960.0}, {"date": "2021-06-15", "close": 271.19, "volume": 2872249.0}, {"date": "2021-06-16", "close": 274.78, "volume": 2350641.0}, {"date": "2021-06-17", "close": 283.24, "volume": 4189444.0}, {"date": "2021-06-18", "close": 282.49, "volume": 2529882.0}, {"date": "2021-06-21", "close": 281.06, "volume": 1721593.0}, {"date": "2021-06-22", "close": 280.87, "volume": 1666807.0}, {"date": "2021-06-23", "close": 280.88, "volume": 2797136.0}, {"date": "2021-06-24", "close": 289.42, "volume": 4060579.0}, {"date": "2021-06-25", "close": 283.35, "volume": 3565583.0}, {"date": "2021-06-28", "close": 281.12, "volume": 2475161.0}, {"date": "2021-06-29", "close": 287.19, "volume": 3092238.0}, {"date": "2021-06-30", "close": 274.6, "volume": 4929487.0}, {"date": "2021-07-01", "close": 272.31, "volume": 2946521.0}, {"date": "2021-07-02", "close": 273.7, "volume": 1874274.0}, {"date": "2021-07-06", "close": 275.68, "volume": 2522850.0}, {"date": "2021-07-07", "close": 267.86, "volume": 2792034.0}, {"date": "2021-07-08", "close": 267.0, "volume": 3079904.0}, {"date": "2021-07-09", "close": 275.7, "volume": 1969850.0}, {"date": "2021-07-12", "close": 275.86, "volume": 1098893.0}, {"date": "2021-07-13", "close": 280.94, "volume": 2129572.0}, {"date": "2021-07-14", "close": 275.58, "volume": 1910666.0}, {"date": "2021-07-15", "close": 268.83, "volume": 2111629.0}, {"date": "2021-07-16", "close": 267.6, "volume": 1517900.0}, {"date": "2021-07-19", "close": 272.84, "volume": 1842740.0}, {"date": "2021-07-20", "close": 279.64, "volume": 1946925.0}, {"date": "2021-07-21", "close": 293.92, "volume": 2830896.0}, {"date": "2021-07-22", "close": 293.79, "volume": 1914950.0}, {"date": "2021-07-23", "close": 297.67, "volume": 2668331.0}, {"date": "2021-07-26", "close": 289.72, "volume": 2393269.0}, {"date": "2021-07-27", "close": 270.92, "volume": 7949047.0}, {"date": "2021-07-28", "close": 275.54, "volume": 4302518.0}, {"date": "2021-07-29", "close": 285.01, "volume": 2419534.0}, {"date": "2021-07-30", "close": 276.16, "volume": 2288766.0}, {"date": "2021-08-02", "close": 281.29, "volume": 1683254.0}, {"date": "2021-08-03", "close": 282.97, "volume": 1445991.0}, {"date": "2021-08-04", "close": 293.51, "volume": 2653008.0}, {"date": "2021-08-05", "close": 304.0, "volume": 4667449.0}, {"date": "2021-08-06", "close": 302.72, "volume": 2683433.0}, {"date": "2021-08-09", "close": 307.14, "volume": 2447436.0}, {"date": "2021-08-10", "close": 296.95, "volume": 1893860.0}, {"date": "2021-08-11", "close": 297.0, "volume": 1599125.0}, {"date": "2021-08-12", "close": 306.24, "volume": 2292272.0}, {"date": "2021-08-13", "close": 306.71, "volume": 1887606.0}, {"date": "2021-08-16", "close": 290.49, "volume": 3722004.0}, {"date": "2021-08-17", "close": 308.27, "volume": 7334536.0}, {"date": "2021-08-18", "close": 318.61, "volume": 4936339.0}, {"date": "2021-08-19", "close": 321.12, "volume": 5106960.0}, {"date": "2021-08-20", "close": 309.33, "volume": 4813171.0}, {"date": "2021-08-23", "close": 315.23, "volume": 3229258.0}, {"date": "2021-08-24", "close": 312.0, "volume": 2272697.0}, {"date": "2021-08-25", "close": 320.09, "volume": 2235822.0}, {"date": "2021-08-26", "close": 321.77, "volume": 2742561.0}, {"date": "2021-08-27", "close": 321.03, "volume": 2903135.0}, {"date": "2021-08-30", "close": 331.82, "volume": 3579920.0}, {"date": "2021-08-31", "close": 338.32, "volume": 11631780.0}, {"date": "2021-09-01", "close": 340.08, "volume": 4197693.0}, {"date": "2021-09-02", "close": 339.0, "volume": 2406265.0}, {"date": "2021-09-03", "close": 353.36, "volume": 2904373.0}, {"date": "2021-09-07", "close": 351.02, "volume": 3457266.0}, {"date": "2021-09-08", "close": 343.8, "volume": 3737722.0}, {"date": "2021-09-09", "close": 322.6, "volume": 9807275.0}, {"date": "2021-09-10", "close": 325.5, "volume": 9690299.0}, {"date": "2021-09-13", "close": 323.06, "volume": 4660066.0}, {"date": "2021-09-14", "close": 333.55, "volume": 3691662.0}, {"date": "2021-09-15", "close": 337.62, "volume": 2821824.0}, {"date": "2021-09-16", "close": 342.91, "volume": 3990323.0}, {"date": "2021-09-17", "close": 339.81, "volume": 3351714.0}, {"date": "2021-09-20", "close": 329.62, "volume": 4893013.0}, {"date": "2021-09-21", "close": 329.39, "volume": 2426917.0}, {"date": "2021-09-22", "close": 337.31, "volume": 2057351.0}, {"date": "2021-09-23", "close": 342.72, "volume": 1895918.0}, {"date": "2021-09-24", "close": 340.41, "volume": 2371857.0}, {"date": "2021-09-27", "close": 336.26, "volume": 3037686.0}, {"date": "2021-09-28", "close": 316.72, "volume": 4728516.0}, {"date": "2021-09-29", "close": 311.78, "volume": 3861839.0}, {"date": "2021-09-30", "close": 318.73, "volume": 3735572.0}, {"date": "2021-10-01", "close": 319.56, "volume": 2424566.0}, {"date": "2021-10-04", "close": 317.9, "volume": 2519278.0}, {"date": "2021-10-05", "close": 320.94, "volume": 2601384.0}, {"date": "2021-10-06", "close": 315.34, "volume": 2000028.0}, {"date": "2021-10-07", "close": 324.25, "volume": 2526468.0}, {"date": "2021-10-08", "close": 323.28, "volume": 1775491.0}, {"date": "2021-10-11", "close": 316.07, "volume": 1304325.0}, {"date": "2021-10-12", "close": 324.9, "volume": 2093997.0}, {"date": "2021-10-13", "close": 349.35, "volume": 5906607.0}, {"date": "2021-10-14", "close": 345.37, "volume": 3053986.0}, {"date": "2021-10-15", "close": 354.5, "volume": 2603713.0}, {"date": "2021-10-18", "close": 357.09, "volume": 2197333.0}, {"date": "2021-10-19", "close": 366.99, "volume": 2570401.0}, {"date": "2021-10-20", "close": 360.6, "volume": 2258285.0}, {"date": "2021-10-21", "close": 363.3, "volume": 1468108.0}, {"date": "2021-10-22", "close": 355.3, "volume": 3093860.0}, {"date": "2021-10-25", "close": 348.32, "volume": 4415732.0}, {"date": "2021-10-26", "close": 343.57, "volume": 2562144.0}, {"date": "2021-10-27", "close": 340.17, "volume": 2116134.0}, {"date": "2021-10-28", "close": 352.73, "volume": 2760686.0}, {"date": "2021-10-29", "close": 343.57, "volume": 2518306.0}, {"date": "2021-11-01", "close": 354.04, "volume": 3183052.0}, {"date": "2021-11-02", "close": 360.23, "volume": 1993626.0}, {"date": "2021-11-03", "close": 353.66, "volume": 1549268.0}, {"date": "2021-11-04", "close": 356.95, "volume": 2000817.0}, {"date": "2021-11-05", "close": 357.78, "volume": 2164775.0}, {"date": "2021-11-08", "close": 344.09, "volume": 3463301.0}, {"date": "2021-11-09", "close": 340.91, "volume": 3446019.0}, {"date": "2021-11-10", "close": 335.3, "volume": 2970400.0}, {"date": "2021-11-11", "close": 333.3, "volume": 2864681.0}, {"date": "2021-11-12", "close": 341.29, "volume": 2890489.0}, {"date": "2021-11-15", "close": 343.02, "volume": 3623585.0}, {"date": "2021-11-16", "close": 329.91, "volume": 8403817.0}, {"date": "2021-11-17", "close": 314.41, "volume": 10798040.0}, {"date": "2021-11-18", "close": 310.74, "volume": 4003959.0}, {"date": "2021-11-19", "close": 309.99, "volume": 3410769.0}, {"date": "2021-11-22", "close": 299.13, "volume": 7050125.0}, {"date": "2021-11-23", "close": 287.52, "volume": 9764615.0}, {"date": "2021-11-24", "close": 289.59, "volume": 5139471.0}, {"date": "2021-11-26", "close": 296.82, "volume": 3854126.0}, {"date": "2021-11-29", "close": 297.96, "volume": 4505867.0}, {"date": "2021-11-30", "close": 288.07, "volume": 15548740.0}, {"date": "2021-12-01", "close": 261.81, "volume": 8578036.0}, {"date": "2021-12-02", "close": 261.11, "volume": 7260086.0}, {"date": "2021-12-03", "close": 253.44, "volume": 7002293.0}, {"date": "2021-12-06", "close": 246.87, "volume": 6117951.0}, {"date": "2021-12-07", "close": 252.14, "volume": 5364975.0}, {"date": "2021-12-08", "close": 263.01, "volume": 4597494.0}, {"date": "2021-12-09", "close": 254.8, "volume": 3864075.0}, {"date": "2021-12-10", "close": 237.94, "volume": 7211784.0}, {"date": "2021-12-13", "close": 231.04, "volume": 5824554.0}, {"date": "2021-12-14", "close": 224.72, "volume": 5052564.0}, {"date": "2021-12-15", "close": 226.5, "volume": 6105138.0}, {"date": "2021-12-16", "close": 214.52, "volume": 6116234.0}, {"date": "2021-12-17", "close": 212.8, "volume": 9214403.0}, {"date": "2021-12-20", "close": 205.68, "volume": 4708723.0}, {"date": "2021-12-21", "close": 227.93, "volume": 7464345.0}, {"date": "2021-12-22", "close": 222.88, "volume": 3411236.0}, {"date": "2021-12-23", "close": 222.05, "volume": 2624983.0}, {"date": "2021-12-27", "close": 219.6, "volume": 2378808.0}, {"date": "2021-12-28", "close": 216.89, "volume": 2575327.0}, {"date": "2021-12-29", "close": 213.91, "volume": 1927875.0}, {"date": "2021-12-30", "close": 224.31, "volume": 3791462.0}, {"date": "2021-12-31", "close": 223.71, "volume": 2366403.0}, {"date": "2022-01-03", "close": 223.31, "volume": 3555874.0}, {"date": "2022-01-04", "close": 197.84, "volume": 19429000.0}, {"date": "2022-01-05", "close": 184.72, "volume": 17390500.0}, {"date": "2022-01-06", "close": 192.76, "volume": 11285330.0}, {"date": "2022-01-07", "close": 187.1, "volume": 7099296.0}, {"date": "2022-01-10", "close": 187.1, "volume": 11987190.0}, {"date": "2022-01-11", "close": 197.86, "volume": 8474373.0}, {"date": "2022-01-12", "close": 200.6, "volume": 6952467.0}, {"date": "2022-01-13", "close": 180.55, "volume": 7645704.0}, {"date": "2022-01-14", "close": 175.03, "volume": 7680522.0}, {"date": "2022-01-18", "close": 170.48, "volume": 9454258.0}, {"date": "2022-01-19", "close": 167.83, "volume": 6110856.0}, {"date": "2022-01-20", "close": 170.06, "volume": 6380551.0}, {"date": "2022-01-21", "close": 154.41, "volume": 11606510.0}, {"date": "2022-01-24", "close": 149.32, "volume": 18230850.0}, {"date": "2022-01-25", "close": 144.92, "volume": 9002246.0}, {"date": "2022-01-26", "close": 135.61, "volume": 10477850.0}, {"date": "2022-01-27", "close": 128.28, "volume": 11022180.0}, {"date": "2022-01-28", "close": 136.62, "volume": 15076510.0}, {"date": "2022-01-31", "close": 150.31, "volume": 9621581.0}, {"date": "2022-02-01", "close": 158.94, "volume": 7308626.0}, {"date": "2022-02-02", "close": 147.44, "volume": 6923199.0}, {"date": "2022-02-03", "close": 145.04, "volume": 9381932.0}, {"date": "2022-02-04", "close": 155.02, "volume": 6176885.0}, {"date": "2022-02-07", "close": 156.12, "volume": 8302508.0}, {"date": "2022-02-08", "close": 162.51, "volume": 7272097.0}, {"date": "2022-02-09", "close": 173.95, "volume": 8629773.0}, {"date": "2022-02-10", "close": 164.66, "volume": 7502519.0}, {"date": "2022-02-11", "close": 158.28, "volume": 5256553.0}, {"date": "2022-02-14", "close": 129.17, "volume": 28413110.0}, {"date": "2022-02-15", "close": 149.55, "volume": 16847570.0}, {"date": "2022-02-16", "close": 141.58, "volume": 8266704.0}, {"date": "2022-02-17", "close": 137.65, "volume": 5541458.0}, {"date": "2022-02-18", "close": 127.69, "volume": 9776215.0}, {"date": "2022-02-22", "close": 125.72, "volume": 9012161.0}, {"date": "2022-02-23", "close": 120.52, "volume": 8054435.0}, {"date": "2022-02-24", "close": 122.75, "volume": 11055820.0}, {"date": "2022-02-25", "close": 137.46, "volume": 13408960.0}, {"date": "2022-02-28", "close": 145.6, "volume": 39154040.0}, {"date": "2022-03-01", "close": 126.5, "volume": 17505780.0}, {"date": "2022-03-02", "close": 117.75, "volume": 12799620.0}, {"date": "2022-03-03", "close": 110.04, "volume": 10424420.0}, {"date": "2022-03-04", "close": 97.44, "volume": 17409520.0}, {"date": "2022-03-07", "close": 89.99, "volume": 15459390.0}, {"date": "2022-03-08", "close": 91.53, "volume": 11630330.0}, {"date": "2022-03-09", "close": 99.0, "volume": 8713389.0}, {"date": "2022-03-10", "close": 98.95, "volume": 9082977.0}, {"date": "2022-03-11", "close": 91.04, "volume": 7583238.0}, {"date": "2022-03-14", "close": 87.78, "volume": 8433387.0}, {"date": "2022-03-15", "close": 93.77, "volume": 10171720.0}, {"date": "2022-03-16", "close": 111.36, "volume": 15234280.0}, {"date": "2022-03-17", "close": 114.23, "volume": 7132406.0}, {"date": "2022-03-18", "close": 122.54, "volume": 10544500.0}, {"date": "2022-03-21", "close": 114.23, "volume": 7514234.0}, {"date": "2022-03-22", "close": 124.5, "volume": 7786062.0}, {"date": "2022-03-23", "close": 126.82, "volume": 6428746.0}, {"date": "2022-03-24", "close": 123.32, "volume": 7330817.0}, {"date": "2022-03-25", "close": 116.12, "volume": 4892406.0}, {"date": "2022-03-28", "close": 116.98, "volume": 10355960.0}, {"date": "2022-03-29", "close": 127.36, "volume": 8084134.0}, {"date": "2022-03-30", "close": 123.44, "volume": 6768107.0}, {"date": "2022-03-31", "close": 119.79, "volume": 6527057.0}, {"date": "2022-04-01", "close": 121.1, "volume": 5216550.0}, {"date": "2022-04-04", "close": 132.72, "volume": 7812462.0}, {"date": "2022-04-05", "close": 124.86, "volume": 5568289.0}, {"date": "2022-04-06", "close": 120.77, "volume": 4608978.0}, {"date": "2022-04-07", "close": 116.25, "volume": 5105979.0}, {"date": "2022-04-08", "close": 114.42, "volume": 4714777.0}, {"date": "2022-04-11", "close": 113.93, "volume": 5168188.0}, {"date": "2022-04-12", "close": 108.8, "volume": 5328649.0}, {"date": "2022-04-13", "close": 113.17, "volume": 4338214.0}, {"date": "2022-04-14", "close": 108.58, "volume": 4317765.0}, {"date": "2022-04-18", "close": 104.03, "volume": 4014683.0}, {"date": "2022-04-19", "close": 107.53, "volume": 3527214.0}, {"date": "2022-04-20", "close": 100.17, "volume": 4604831.0}, {"date": "2022-04-21", "close": 91.22, "volume": 7378780.0}, {"date": "2022-04-22", "close": 87.62, "volume": 8016631.0}, {"date": "2022-04-25", "close": 89.52, "volume": 6844375.0}, {"date": "2022-04-26", "close": 83.31, "volume": 4762015.0}, {"date": "2022-04-27", "close": 82.52, "volume": 4594787.0}, {"date": "2022-04-28", "close": 84.7, "volume": 4758256.0}, {"date": "2022-04-29", "close": 82.76, "volume": 7659547.0}, {"date": "2022-05-02", "close": 88.69, "volume": 4875389.0}, {"date": "2022-05-03", "close": 87.59, "volume": 3294364.0}, {"date": "2022-05-04", "close": 90.17, "volume": 5380676.0}, {"date": "2022-05-05", "close": 81.91, "volume": 7219036.0}, {"date": "2022-05-06", "close": 76.2, "volume": 9516713.0}, {"date": "2022-05-09", "close": 64.62, "volume": 17459110.0}, {"date": "2022-05-10", "close": 64.18, "volume": 10371470.0}, {"date": "2022-05-11", "close": 57.11, "volume": 14385100.0}, {"date": "2022-05-12", "close": 61.45, "volume": 15848590.0}, {"date": "2022-05-13", "close": 75.4, "volume": 17415490.0}, {"date": "2022-05-16", "close": 70.33, "volume": 10943520.0}, {"date": "2022-05-17", "close": 80.21, "volume": 21749190.0}, {"date": "2022-05-18", "close": 74.2, "volume": 8861281.0}, {"date": "2022-05-19", "close": 76.89, "volume": 9149852.0}, {"date": "2022-05-20", "close": 79.66, "volume": 11188170.0}, {"date": "2022-05-23", "close": 77.25, "volume": 6959451.0}, {"date": "2022-05-24", "close": 71.34, "volume": 5974509.0}, {"date": "2022-05-25", "close": 75.71, "volume": 8538394.0}, {"date": "2022-05-26", "close": 79.55, "volume": 5817810.0}, {"date": "2022-05-27", "close": 82.86, "volume": 6388285.0}, {"date": "2022-05-31", "close": 82.66, "volume": 12952120.0}, {"date": "2022-06-01", "close": 79.75, "volume": 6358944.0}, {"date": "2022-06-02", "close": 83.04, "volume": 5817880.0}, {"date": "2022-06-03", "close": 78.76, "volume": 4655292.0}, {"date": "2022-06-06", "close": 81.25, "volume": 5123535.0}, {"date": "2022-06-07", "close": 86.28, "volume": 7766009.0}, {"date": "2022-06-08", "close": 88.81, "volume": 9086224.0}, {"date": "2022-06-09", "close": 82.18, "volume": 6292199.0}, {"date": "2022-06-10", "close": 76.28, "volume": 5876354.0}, {"date": "2022-06-13", "close": 70.62, "volume": 7135548.0}, {"date": "2022-06-14", "close": 70.95, "volume": 5834882.0}, {"date": "2022-06-15", "close": 75.68, "volume": 5100746.0}, {"date": "2022-06-16", "close": 69.03, "volume": 5841691.0}, {"date": "2022-06-17", "close": 70.2, "volume": 6543830.0}, {"date": "2022-06-21", "close": 72.87, "volume": 4912105.0}, {"date": "2022-06-22", "close": 71.28, "volume": 3463371.0}, {"date": "2022-06-23", "close": 78.2, "volume": 6669334.0}, {"date": "2022-06-24", "close": 80.47, "volume": 5922321.0}, {"date": "2022-06-27", "close": 75.05, "volume": 5999808.0}, {"date": "2022-06-28", "close": 71.89, "volume": 4775498.0}, {"date": "2022-06-29", "close": 68.9, "volume": 5465365.0}, {"date": "2022-06-30", "close": 66.86, "volume": 6131151.0}, {"date": "2022-07-01", "close": 69.06, "volume": 4593136.0}, {"date": "2022-07-05", "close": 75.34, "volume": 5854290.0}, {"date": "2022-07-06", "close": 73.73, "volume": 4633836.0}, {"date": "2022-07-07", "close": 76.5, "volume": 5210685.0}, {"date": "2022-07-08", "close": 77.52, "volume": 5041877.0}, {"date": "2022-07-11", "close": 72.71, "volume": 4019200.0}, {"date": "2022-07-12", "close": 72.51, "volume": 2563483.0}, {"date": "2022-07-13", "close": 71.11, "volume": 4661922.0}, {"date": "2022-07-14", "close": 67.78, "volume": 3979292.0}, {"date": "2022-07-15", "close": 69.15, "volume": 2819672.0}, {"date": "2022-07-18", "close": 69.25, "volume": 4908025.0}, {"date": "2022-07-19", "close": 75.35, "volume": 6820733.0}, {"date": "2022-07-20", "close": 78.52, "volume": 7250615.0}, {"date": "2022-07-21", "close": 83.39, "volume": 7400817.0}, {"date": "2022-07-22", "close": 77.32, "volume": 4662124.0}, {"date": "2022-07-25", "close": 75.14, "volume": 3303437.0}, {"date": "2022-07-26", "close": 71.82, "volume": 3901085.0}, {"date": "2022-07-27", "close": 76.92, "volume": 4968232.0}, {"date": "2022-07-28", "close": 76.78, "volume": 3845635.0}, {"date": "2022-07-29", "close": 76.32, "volume": 4394201.0}, {"date": "2022-08-01", "close": 77.24, "volume": 4418265.0}, {"date": "2022-08-02", "close": 79.49, "volume": 3687726.0}, {"date": "2022-08-03", "close": 84.01, "volume": 4630204.0}, {"date": "2022-08-04", "close": 86.96, "volume": 5966477.0}, {"date": "2022-08-05", "close": 87.57, "volume": 5129178.0}, {"date": "2022-08-08", "close": 85.54, "volume": 5828353.0}, {"date": "2022-08-09", "close": 83.53, "volume": 3492717.0}, {"date": "2022-08-10", "close": 87.28, "volume": 4453710.0}, {"date": "2022-08-11", "close": 88.58, "volume": 6766315.0}, {"date": "2022-08-12", "close": 88.71, "volume": 5269417.0}, {"date": "2022-08-15", "close": 89.97, "volume": 6851689.0}, {"date": "2022-08-16", "close": 77.43, "volume": 25582970.0}, {"date": "2022-08-17", "close": 72.49, "volume": 21892320.0}, {"date": "2022-08-18", "close": 70.0, "volume": 14365840.0}, {"date": "2022-08-19", "close": 67.67, "volume": 11230100.0}, {"date": "2022-08-22", "close": 64.3, "volume": 8489019.0}, {"date": "2022-08-23", "close": 63.38, "volume": 8325844.0}, {"date": "2022-08-24", "close": 64.64, "volume": 8152892.0}, {"date": "2022-08-25", "close": 67.49, "volume": 5432071.0}, {"date": "2022-08-26", "close": 63.82, "volume": 6842353.0}, {"date": "2022-08-29", "close": 61.34, "volume": 7805849.0}, {"date": "2022-08-30", "close": 62.34, "volume": 5707071.0}, {"date": "2022-08-31", "close": 62.0, "volume": 5293349.0}, {"date": "2022-09-01", "close": 61.32, "volume": 5835671.0}, {"date": "2022-09-02", "close": 59.93, "volume": 4215905.0}, {"date": "2022-09-06", "close": 58.42, "volume": 5845192.0}, {"date": "2022-09-07", "close": 58.83, "volume": 5901814.0}, {"date": "2022-09-08", "close": 59.36, "volume": 5061461.0}, {"date": "2022-09-09", "close": 63.47, "volume": 7178950.0}, {"date": "2022-09-12", "close": 66.43, "volume": 4756158.0}, {"date": "2022-09-13", "close": 63.05, "volume": 5116364.0}, {"date": "2022-09-14", "close": 62.88, "volume": 2788690.0}, {"date": "2022-09-15", "close": 60.77, "volume": 4874871.0}, {"date": "2022-09-16", "close": 59.01, "volume": 6450160.0}, {"date": "2022-09-19", "close": 59.75, "volume": 3597700.0}, {"date": "2022-09-20", "close": 57.44, "volume": 4472439.0}, {"date": "2022-09-21", "close": 57.04, "volume": 4269105.0}, {"date": "2022-09-22", "close": 54.98, "volume": 6418784.0}, {"date": "2022-09-23", "close": 53.81, "volume": 7186745.0}, {"date": "2022-09-26", "close": 53.97, "volume": 5039958.0}, {"date": "2022-09-27", "close": 54.6, "volume": 5054263.0}, {"date": "2022-09-28", "close": 55.75, "volume": 6029271.0}, {"date": "2022-09-29", "close": 53.63, "volume": 6926425.0}, {"date": "2022-09-30", "close": 56.05, "volume": 6579585.0}, {"date": "2022-10-03", "close": 55.29, "volume": 6913784.0}, {"date": "2022-10-04", "close": 60.67, "volume": 6169708.0}, {"date": "2022-10-05", "close": 60.5, "volume": 3836168.0}, {"date": "2022-10-06", "close": 61.92, "volume": 4227787.0}, {"date": "2022-10-07", "close": 60.05, "volume": 5268939.0}, {"date": "2022-10-10", "close": 59.2, "volume": 4902556.0}, {"date": "2022-10-11", "close": 57.49, "volume": 5033774.0}, {"date": "2022-10-12", "close": 57.36, "volume": 5629031.0}, {"date": "2022-10-13", "close": 54.45, "volume": 7408201.0}, {"date": "2022-10-14", "close": 51.07, "volume": 6355211.0}, {"date": "2022-10-17", "close": 52.93, "volume": 5107888.0}, {"date": "2022-10-18", "close": 53.69, "volume": 3429789.0}, {"date": "2022-10-19", "close": 47.92, "volume": 9810047.0}, {"date": "2022-10-20", "close": 47.39, "volume": 4657447.0}, {"date": "2022-10-21", "close": 46.18, "volume": 5615406.0}, {"date": "2022-10-24", "close": 47.01, "volume": 7245342.0}, {"date": "2022-10-25", "close": 50.01, "volume": 4829305.0}, {"date": "2022-10-26", "close": 50.63, "volume": 4132980.0}, {"date": "2022-10-27", "close": 49.59, "volume": 2616419.0}, {"date": "2022-10-28", "close": 49.54, "volume": 4801969.0}, {"date": "2022-10-31", "close": 49.68, "volume": 3359314.0}, {"date": "2022-11-01", "close": 49.11, "volume": 3604038.0}, {"date": "2022-11-02", "close": 47.27, "volume": 3990139.0}, {"date": "2022-11-03", "close": 45.84, "volume": 4029742.0}, {"date": "2022-11-04", "close": 44.01, "volume": 7553875.0}, {"date": "2022-11-07", "close": 48.47, "volume": 5675901.0}, {"date": "2022-11-08", "close": 47.06, "volume": 4066116.0}, {"date": "2022-11-09", "close": 40.92, "volume": 8313623.0}, {"date": "2022-11-10", "close": 45.99, "volume": 7769857.0}, {"date": "2022-11-11", "close": 49.43, "volume": 9957275.0}, {"date": "2022-11-14", "close": 45.8, "volume": 11480910.0}, {"date": "2022-11-15", "close": 62.31, "volume": 42881100.0}, {"date": "2022-11-16", "close": 58.76, "volume": 10874330.0}, {"date": "2022-11-17", "close": 59.93, "volume": 9008544.0}, {"date": "2022-11-18", "close": 56.94, "volume": 4938952.0}, {"date": "2022-11-21", "close": 54.09, "volume": 5238823.0}, {"date": "2022-11-22", "close": 53.55, "volume": 4146919.0}, {"date": "2022-11-23", "close": 55.63, "volume": 4059170.0}, {"date": "2022-11-25", "close": 54.32, "volume": 3034688.0}, {"date": "2022-11-28", "close": 53.45, "volume": 3684844.0}, {"date": "2022-11-29", "close": 54.26, "volume": 6328582.0}, {"date": "2022-11-30", "close": 58.37, "volume": 6730353.0}, {"date": "2022-12-01", "close": 61.15, "volume": 7323693.0}, {"date": "2022-12-02", "close": 61.38, "volume": 4337964.0}, {"date": "2022-12-05", "close": 59.02, "volume": 6005198.0}, {"date": "2022-12-06", "close": 59.76, "volume": 3276620.0}, {"date": "2022-12-07", "close": 58.1, "volume": 3334096.0}, {"date": "2022-12-08", "close": 61.08, "volume": 5027200.0}, {"date": "2022-12-09", "close": 60.65, "volume": 4340433.0}, {"date": "2022-12-12", "close": 62.27, "volume": 3070410.0}, {"date": "2022-12-13", "close": 63.52, "volume": 5844403.0}, {"date": "2022-12-14", "close": 64.98, "volume": 3785196.0}, {"date": "2022-12-15", "close": 61.05, "volume": 4187064.0}, {"date": "2022-12-16", "close": 53.69, "volume": 10190880.0}, {"date": "2022-12-19", "close": 53.02, "volume": 6299925.0}, {"date": "2022-12-20", "close": 51.02, "volume": 4802531.0}, {"date": "2022-12-21", "close": 52.44, "volume": 4779764.0}, {"date": "2022-12-22", "close": 50.23, "volume": 4393538.0}, {"date": "2022-12-23", "close": 49.92, "volume": 3498114.0}, {"date": "2022-12-27", "close": 50.25, "volume": 2937448.0}, {"date": "2022-12-28", "close": 48.92, "volume": 2948297.0}, {"date": "2022-12-29", "close": 52.81, "volume": 6249669.0}, {"date": "2022-12-30", "close": 52.03, "volume": 3309048.0}, {"date": "2023-01-03", "close": 52.98, "volume": 4713302.0}, {"date": "2023-01-04", "close": 55.67, "volume": 4062361.0}, {"date": "2023-01-05", "close": 55.84, "volume": 2944098.0}, {"date": "2023-01-06", "close": 55.69, "volume": 3135215.0}, {"date": "2023-01-09", "close": 53.04, "volume": 6304229.0}, {"date": "2023-01-10", "close": 54.21, "volume": 4834368.0}, {"date": "2023-01-11", "close": 56.81, "volume": 3943112.0}, {"date": "2023-01-12", "close": 58.38, "volume": 3820402.0}, {"date": "2023-01-13", "close": 60.12, "volume": 4336125.0}, {"date": "2023-01-17", "close": 62.19, "volume": 4975198.0}, {"date": "2023-01-18", "close": 62.05, "volume": 5670163.0}, {"date": "2023-01-19", "close": 61.32, "volume": 3026774.0}, {"date": "2023-01-20", "close": 65.86, "volume": 11628540.0}, {"date": "2023-01-23", "close": 66.73, "volume": 4828621.0}, {"date": "2023-01-24", "close": 64.0, "volume": 4028717.0}, {"date": "2023-01-25", "close": 64.26, "volume": 4381960.0}, {"date": "2023-01-26", "close": 67.0, "volume": 3525558.0}, {"date": "2023-01-27", "close": 68.55, "volume": 5069410.0}, {"date": "2023-01-30", "close": 64.61, "volume": 4363000.0}, {"date": "2023-01-31", "close": 64.45, "volume": 3433030.0}, {"date": "2023-02-01", "close": 68.95, "volume": 4454390.0}, {"date": "2023-02-02", "close": 72.51, "volume": 7374443.0}, {"date": "2023-02-03", "close": 70.47, "volume": 4002675.0}, {"date": "2023-02-06", "close": 66.26, "volume": 4332808.0}, {"date": "2023-02-07", "close": 68.54, "volume": 3317553.0}, {"date": "2023-02-08", "close": 68.35, "volume": 2898069.0}, {"date": "2023-02-09", "close": 67.32, "volume": 2933894.0}, {"date": "2023-02-10", "close": 64.0, "volume": 3504368.0}, {"date": "2023-02-13", "close": 65.02, "volume": 2314778.0}, {"date": "2023-02-14", "close": 64.23, "volume": 3483266.0}, {"date": "2023-02-15", "close": 65.81, "volume": 4430543.0}, {"date": "2023-02-16", "close": 66.83, "volume": 6071530.0}, {"date": "2023-02-17", "close": 65.01, "volume": 5187196.0}, {"date": "2023-02-21", "close": 62.91, "volume": 4987260.0}, {"date": "2023-02-22", "close": 63.3, "volume": 3229431.0}, {"date": "2023-02-23", "close": 62.38, "volume": 5143726.0}, {"date": "2023-02-24", "close": 60.01, "volume": 4608612.0}, {"date": "2023-02-27", "close": 59.98, "volume": 3185811.0}, {"date": "2023-02-28", "close": 62.49, "volume": 3407085.0}, {"date": "2023-03-01", "close": 62.07, "volume": 4008822.0}, {"date": "2023-03-02", "close": 63.56, "volume": 3102876.0}, {"date": "2023-03-03", "close": 65.67, "volume": 3946694.0}, {"date": "2023-03-06", "close": 65.71, "volume": 8168037.0}, {"date": "2023-03-07", "close": 80.06, "volume": 50929340.0}, {"date": "2023-03-08", "close": 79.81, "volume": 13571960.0}, {"date": "2023-03-09", "close": 77.57, "volume": 8146816.0}, {"date": "2023-03-10", "close": 73.45, "volume": 8538876.0}, {"date": "2023-03-13", "close": 74.79, "volume": 5485641.0}, {"date": "2023-03-14", "close": 76.64, "volume": 4607966.0}, {"date": "2023-03-15", "close": 75.23, "volume": 4121809.0}, {"date": "2023-03-16", "close": 78.27, "volume": 3548603.0}, {"date": "2023-03-17", "close": 78.4, "volume": 3391336.0}, {"date": "2023-03-20", "close": 76.91, "volume": 3292181.0}, {"date": "2023-03-21", "close": 79.86, "volume": 4634739.0}, {"date": "2023-03-22", "close": 77.66, "volume": 5069221.0}, {"date": "2023-03-23", "close": 83.67, "volume": 7812598.0}, {"date": "2023-03-24", "close": 82.38, "volume": 4152237.0}, {"date": "2023-03-27", "close": 83.24, "volume": 3459261.0}, {"date": "2023-03-28", "close": 81.75, "volume": 4928841.0}, {"date": "2023-03-29", "close": 85.56, "volume": 5908705.0}, {"date": "2023-03-30", "close": 86.62, "volume": 3950894.0}, {"date": "2023-03-31", "close": 86.55, "volume": 3160942.0}, {"date": "2023-04-03", "close": 87.82, "volume": 4595213.0}, {"date": "2023-04-04", "close": 87.64, "volume": 2874509.0}, {"date": "2023-04-05", "close": 85.7, "volume": 3150767.0}, {"date": "2023-04-06", "close": 84.08, "volume": 3686121.0}, {"date": "2023-04-10", "close": 83.53, "volume": 3163903.0}, {"date": "2023-04-11", "close": 82.03, "volume": 4376440.0}, {"date": "2023-04-12", "close": 81.3, "volume": 2965593.0}, {"date": "2023-04-13", "close": 83.97, "volume": 2602507.0}, {"date": "2023-04-14", "close": 83.52, "volume": 1962013.0}, {"date": "2023-04-17", "close": 82.85, "volume": 2779725.0}, {"date": "2023-04-18", "close": 82.51, "volume": 2995805.0}, {"date": "2023-04-19", "close": 81.49, "volume": 1712421.0}, {"date": "2023-04-20", "close": 78.76, "volume": 3604952.0}, {"date": "2023-04-21", "close": 79.17, "volume": 2069209.0}, {"date": "2023-04-24", "close": 78.71, "volume": 2309782.0}, {"date": "2023-04-25", "close": 74.94, "volume": 3769886.0}, {"date": "2023-04-26", "close": 73.47, "volume": 3044940.0}, {"date": "2023-04-27", "close": 74.73, "volume": 2722185.0}, {"date": "2023-04-28", "close": 76.17, "volume": 2431187.0}, {"date": "2023-05-01", "close": 75.85, "volume": 1747693.0}, {"date": "2023-05-02", "close": 74.45, "volume": 2111165.0}, {"date": "2023-05-03", "close": 74.62, "volume": 1901586.0}, {"date": "2023-05-04", "close": 76.0, "volume": 1369137.0}, {"date": "2023-05-05", "close": 78.41, "volume": 3010206.0}, {"date": "2023-05-08", "close": 84.33, "volume": 5764512.0}, {"date": "2023-05-09", "close": 84.0, "volume": 4302517.0}, {"date": "2023-05-10", "close": 85.54, "volume": 2757403.0}, {"date": "2023-05-11", "close": 86.71, "volume": 3678276.0}, {"date": "2023-05-12", "close": 84.77, "volume": 3743155.0}, {"date": "2023-05-15", "close": 88.07, "volume": 5111606.0}, {"date": "2023-05-16", "close": 72.45, "volume": 26427720.0}, {"date": "2023-05-17", "close": 72.39, "volume": 9207318.0}, {"date": "2023-05-18", "close": 70.16, "volume": 6045809.0}, {"date": "2023-05-19", "close": 69.44, "volume": 5864977.0}, {"date": "2023-05-22", "close": 67.97, "volume": 6187165.0}, {"date": "2023-05-23", "close": 64.36, "volume": 10867360.0}, {"date": "2023-05-24", "close": 63.19, "volume": 5912047.0}, {"date": "2023-05-25", "close": 60.48, "volume": 7387119.0}, {"date": "2023-05-26", "close": 60.12, "volume": 6617851.0}, {"date": "2023-05-30", "close": 58.57, "volume": 6362103.0}, {"date": "2023-05-31", "close": 57.41, "volume": 9795787.0}, {"date": "2023-06-01", "close": 57.98, "volume": 6091912.0}, {"date": "2023-06-02", "close": 59.39, "volume": 4677715.0}, {"date": "2023-06-05", "close": 58.6, "volume": 3855786.0}, {"date": "2023-06-06", "close": 61.28, "volume": 5743998.0}, {"date": "2023-06-07", "close": 60.97, "volume": 4765262.0}, {"date": "2023-06-08", "close": 63.54, "volume": 5500102.0}, {"date": "2023-06-09", "close": 63.38, "volume": 3517429.0}, {"date": "2023-06-12", "close": 65.03, "volume": 3608685.0}, {"date": "2023-06-13", "close": 65.7, "volume": 5013430.0}, {"date": "2023-06-14", "close": 63.64, "volume": 4509641.0}, {"date": "2023-06-15", "close": 62.87, "volume": 5451902.0}, {"date": "2023-06-16", "close": 62.08, "volume": 4709312.0}, {"date": "2023-06-20", "close": 61.21, "volume": 2954111.0}, {"date": "2023-06-21", "close": 60.31, "volume": 2863394.0}, {"date": "2023-06-22", "close": 59.49, "volume": 3286751.0}, {"date": "2023-06-23", "close": 58.91, "volume": 4025943.0}, {"date": "2023-06-26", "close": 56.99, "volume": 4612155.0}, {"date": "2023-06-27", "close": 57.34, "volume": 4426310.0}, {"date": "2023-06-28", "close": 57.1, "volume": 5210378.0}, {"date": "2023-06-29", "close": 56.88, "volume": 3334884.0}, {"date": "2023-06-30", "close": 58.04, "volume": 5587239.0}, {"date": "2023-07-03", "close": 57.74, "volume": 3155976.0}, {"date": "2023-07-05", "close": 57.99, "volume": 3991215.0}, {"date": "2023-07-06", "close": 55.24, "volume": 5413971.0}, {"date": "2023-07-07", "close": 54.98, "volume": 3623415.0}, {"date": "2023-07-10", "close": 58.04, "volume": 5418790.0}, {"date": "2023-07-11", "close": 59.11, "volume": 6306335.0}, {"date": "2023-07-12", "close": 61.03, "volume": 5518630.0}, {"date": "2023-07-13", "close": 63.06, "volume": 5123125.0}, {"date": "2023-07-14", "close": 62.5, "volume": 3634132.0}, {"date": "2023-07-17", "close": 62.74, "volume": 2657791.0}, {"date": "2023-07-18", "close": 61.46, "volume": 2924976.0}, {"date": "2023-07-19", "close": 62.42, "volume": 3341234.0}, {"date": "2023-07-20", "close": 60.16, "volume": 3622161.0}, {"date": "2023-07-21", "close": 61.18, "volume": 2981164.0}, {"date": "2023-07-24", "close": 61.16, "volume": 4336629.0}, {"date": "2023-07-25", "close": 61.0, "volume": 2731122.0}, {"date": "2023-07-26", "close": 61.7, "volume": 2785739.0}, {"date": "2023-07-27", "close": 60.25, "volume": 4359493.0}, {"date": "2023-07-28", "close": 63.72, "volume": 5232646.0}, {"date": "2023-07-31", "close": 66.52, "volume": 5512256.0}, {"date": "2023-08-01", "close": 65.91, "volume": 3075038.0}, {"date": "2023-08-02", "close": 61.72, "volume": 5210467.0}, {"date": "2023-08-03", "close": 61.76, "volume": 3261338.0}, {"date": "2023-08-04", "close": 59.44, "volume": 4802856.0}, {"date": "2023-08-07", "close": 58.53, "volume": 3219836.0}, {"date": "2023-08-08", "close": 57.33, "volume": 4785033.0}, {"date": "2023-08-09", "close": 56.31, "volume": 3632160.0}, {"date": "2023-08-10", "close": 57.26, "volume": 5434364.0}, {"date": "2023-08-11", "close": 57.62, "volume": 7441365.0}, {"date": "2023-08-14", "close": 56.9, "volume": 7840748.0}, {"date": "2023-08-15", "close": 40.58, "volume": 52277990.0}, {"date": "2023-08-16", "close": 40.5, "volume": 23299100.0}, {"date": "2023-08-17", "close": 39.49, "volume": 11627140.0}, {"date": "2023-08-18", "close": 38.68, "volume": 10975760.0}, {"date": "2023-08-21", "close": 38.67, "volume": 8383005.0}, {"date": "2023-08-22", "close": 36.52, "volume": 11576920.0}, {"date": "2023-08-23", "close": 36.85, "volume": 8560025.0}, {"date": "2023-08-24", "close": 35.21, "volume": 12124080.0}, {"date": "2023-08-25", "close": 36.17, "volume": 11837810.0}, {"date": "2023-08-28", "close": 36.9, "volume": 6926524.0}, {"date": "2023-08-29", "close": 37.56, "volume": 6413548.0}, {"date": "2023-08-30", "close": 37.93, "volume": 5907354.0}, {"date": "2023-08-31", "close": 37.63, "volume": 7856525.0}, {"date": "2023-09-01", "close": 38.52, "volume": 7032502.0}, {"date": "2023-09-05", "close": 37.31, "volume": 6979478.0}, {"date": "2023-09-06", "close": 39.22, "volume": 12004950.0}, {"date": "2023-09-07", "close": 39.15, "volume": 5396254.0}, {"date": "2023-09-08", "close": 38.25, "volume": 5305120.0}, {"date": "2023-09-11", "close": 38.24, "volume": 4137126.0}, {"date": "2023-09-12", "close": 38.32, "volume": 3432674.0}, {"date": "2023-09-13", "close": 39.03, "volume": 6283320.0}, {"date": "2023-09-14", "close": 39.89, "volume": 7735126.0}, {"date": "2023-09-15", "close": 39.28, "volume": 6882270.0}, {"date": "2023-09-18", "close": 38.28, "volume": 4459217.0}, {"date": "2023-09-19", "close": 38.38, "volume": 5366864.0}, {"date": "2023-09-20", "close": 37.53, "volume": 5784749.0}, {"date": "2023-09-21", "close": 35.95, "volume": 10882850.0}, {"date": "2023-09-22", "close": 35.96, "volume": 7453950.0}, {"date": "2023-09-25", "close": 40.2, "volume": 28883780.0}, {"date": "2023-09-26", "close": 40.15, "volume": 12023210.0}, {"date": "2023-09-27", "close": 42.09, "volume": 21218990.0}, {"date": "2023-09-28", "close": 43.12, "volume": 10106000.0}, {"date": "2023-09-29", "close": 43.95, "volume": 9964056.0}, {"date": "2023-10-02", "close": 43.95, "volume": 6121719.0}, {"date": "2023-10-03", "close": 42.6, "volume": 8785844.0}, {"date": "2023-10-04", "close": 41.76, "volume": 7779983.0}, {"date": "2023-10-05", "close": 42.12, "volume": 5517252.0}, {"date": "2023-10-06", "close": 42.41, "volume": 4948539.0}, {"date": "2023-10-09", "close": 41.47, "volume": 5239997.0}, {"date": "2023-10-10", "close": 44.05, "volume": 6900883.0}, {"date": "2023-10-11", "close": 44.39, "volume": 7415254.0}, {"date": "2023-10-12", "close": 45.36, "volume": 6714369.0}, {"date": "2023-10-13", "close": 45.57, "volume": 8836487.0}, {"date": "2023-10-16", "close": 46.69, "volume": 6570380.0}, {"date": "2023-10-17", "close": 46.69, "volume": 6367535.0}, {"date": "2023-10-18", "close": 45.66, "volume": 3742233.0}, {"date": "2023-10-19", "close": 45.09, "volume": 4160348.0}, {"date": "2023-10-20", "close": 44.61, "volume": 4050517.0}, {"date": "2023-10-23", "close": 44.47, "volume": 4570799.0}, {"date": "2023-10-24", "close": 45.28, "volume": 3722477.0}, {"date": "2023-10-25", "close": 43.97, "volume": 3411340.0}, {"date": "2023-10-26", "close": 40.82, "volume": 8757983.0}, {"date": "2023-10-27", "close": 39.97, "volume": 4276141.0}, {"date": "2023-10-30", "close": 41.45, "volume": 3420938.0}, {"date": "2023-10-31", "close": 41.7, "volume": 2364403.0}, {"date": "2023-11-01", "close": 40.44, "volume": 6329463.0}, {"date": "2023-11-02", "close": 41.35, "volume": 3799861.0}, {"date": "2023-11-03", "close": 44.79, "volume": 5727241.0}, {"date": "2023-11-06", "close": 44.47, "volume": 3772744.0}, {"date": "2023-11-07", "close": 44.51, "volume": 2715781.0}, {"date": "2023-11-08", "close": 44.49, "volume": 5009273.0}, {"date": "2023-11-09", "close": 43.6, "volume": 5969255.0}, {"date": "2023-11-10", "close": 45.48, "volume": 7100344.0}, {"date": "2023-11-13", "close": 46.03, "volume": 10972700.0}, {"date": "2023-11-14", "close": 35.87, "volume": 43413620.0}, {"date": "2023-11-15", "close": 38.49, "volume": 23300510.0}, {"date": "2023-11-16", "close": 37.9, "volume": 9195262.0}, {"date": "2023-11-17", "close": 37.57, "volume": 5632362.0}, {"date": "2023-11-20", "close": 38.52, "volume": 10339630.0}, {"date": "2023-11-21", "close": 38.26, "volume": 4799397.0}, {"date": "2023-11-22", "close": 37.5, "volume": 6884938.0}, {"date": "2023-11-24", "close": 36.38, "volume": 8187779.0}, {"date": "2023-11-27", "close": 37.47, "volume": 8048411.0}, {"date": "2023-11-28", "close": 39.72, "volume": 14708770.0}, {"date": "2023-11-29", "close": 36.74, "volume": 18157900.0}, {"date": "2023-11-30", "close": 36.22, "volume": 8143210.0}, {"date": "2023-12-01", "close": 37.48, "volume": 10411940.0}, {"date": "2023-12-04", "close": 38.2, "volume": 9816199.0}, {"date": "2023-12-05", "close": 38.0, "volume": 11104070.0}, {"date": "2023-12-06", "close": 38.58, "volume": 6851553.0}, {"date": "2023-12-07", "close": 39.04, "volume": 4159638.0}, {"date": "2023-12-08", "close": 40.0, "volume": 6535861.0}, {"date": "2023-12-11", "close": 37.87, "volume": 23052750.0}, {"date": "2023-12-12", "close": 38.56, "volume": 6984492.0}, {"date": "2023-12-13", "close": 37.5, "volume": 8710573.0}, {"date": "2023-12-14", "close": 37.65, "volume": 15616400.0}, {"date": "2023-12-15", "close": 35.74, "volume": 20662500.0}, {"date": "2023-12-18", "close": 36.61, "volume": 12519970.0}, {"date": "2023-12-19", "close": 36.94, "volume": 9917772.0}, {"date": "2023-12-20", "close": 35.11, "volume": 11393860.0}, {"date": "2023-12-21", "close": 37.97, "volume": 18435960.0}, {"date": "2023-12-22", "close": 38.58, "volume": 10640470.0}, {"date": "2023-12-26", "close": 39.15, "volume": 5466073.0}, {"date": "2023-12-27", "close": 40.0, "volume": 10632600.0}, {"date": "2023-12-28", "close": 40.36, "volume": 7165026.0}, {"date": "2023-12-29", "close": 40.5, "volume": 9287771.0}, {"date": "2024-01-02", "close": 38.45, "volume": 8355007.0}, {"date": "2024-01-03", "close": 38.8, "volume": 6954052.0}, {"date": "2024-01-04", "close": 37.82, "volume": 4794762.0}, {"date": "2024-01-05", "close": 37.91, "volume": 5229084.0}, {"date": "2024-01-08", "close": 38.6, "volume": 4878894.0}, {"date": "2024-01-09", "close": 38.14, "volume": 4620172.0}, {"date": "2024-01-10", "close": 38.39, "volume": 5359809.0}, {"date": "2024-01-11", "close": 37.11, "volume": 5917648.0}, {"date": "2024-01-12", "close": 35.89, "volume": 9034592.0}, {"date": "2024-01-16", "close": 35.72, "volume": 7211439.0}, {"date": "2024-01-17", "close": 34.82, "volume": 6878380.0}, {"date": "2024-01-18", "close": 35.84, "volume": 7495520.0}, {"date": "2024-01-19", "close": 36.4, "volume": 6610289.0}, {"date": "2024-01-22", "close": 37.15, "volume": 7382592.0}, {"date": "2024-01-23", "close": 38.24, "volume": 6413437.0}, {"date": "2024-01-24", "close": 39.26, "volume": 7004888.0}, {"date": "2024-01-25", "close": 39.4, "volume": 4095087.0}, {"date": "2024-01-26", "close": 39.57, "volume": 5478752.0}, {"date": "2024-01-29", "close": 40.63, "volume": 5295423.0}, {"date": "2024-01-30", "close": 39.25, "volume": 5057287.0}, {"date": "2024-01-31", "close": 38.14, "volume": 5315834.0}, {"date": "2024-02-01", "close": 40.47, "volume": 8920526.0}, {"date": "2024-02-02", "close": 42.02, "volume": 9608836.0}, {"date": "2024-02-05", "close": 41.87, "volume": 7162580.0}, {"date": "2024-02-06", "close": 42.39, "volume": 6805565.0}, {"date": "2024-02-07", "close": 43.61, "volume": 4901242.0}, {"date": "2024-02-08", "close": 43.34, "volume": 5164636.0}, {"date": "2024-02-09", "close": 43.51, "volume": 4256999.0}, {"date": "2024-02-12", "close": 43.54, "volume": 4600749.0}, {"date": "2024-02-13", "close": 41.99, "volume": 4264248.0}, {"date": "2024-02-14", "close": 42.69, "volume": 3991168.0}, {"date": "2024-02-15", "close": 43.99, "volume": 4415864.0}, {"date": "2024-02-16", "close": 44.99, "volume": 7490126.0}, {"date": "2024-02-20", "close": 44.69, "volume": 5284080.0}, {"date": "2024-02-21", "close": 44.21, "volume": 3844971.0}, {"date": "2024-02-22", "close": 44.45, "volume": 4804354.0}, {"date": "2024-02-23", "close": 45.02, "volume": 5684428.0}, {"date": "2024-02-26", "close": 45.36, "volume": 4354858.0}, {"date": "2024-02-27", "close": 46.73, "volume": 6355323.0}, {"date": "2024-02-28", "close": 47.75, "volume": 10221750.0}, {"date": "2024-02-29", "close": 48.52, "volume": 8150085.0}, {"date": "2024-03-01", "close": 51.05, "volume": 13112880.0}, {"date": "2024-03-04", "close": 53.9, "volume": 34712890.0}, {"date": "2024-03-05", "close": 55.75, "volume": 12926500.0}, {"date": "2024-03-06", "close": 59.22, "volume": 14854520.0}, {"date": "2024-03-07", "close": 59.34, "volume": 7181626.0}, {"date": "2024-03-08", "close": 57.72, "volume": 7225416.0}, {"date": "2024-03-11", "close": 58.41, "volume": 4870939.0}, {"date": "2024-03-12", "close": 58.02, "volume": 5323725.0}, {"date": "2024-03-13", "close": 60.57, "volume": 7712841.0}, {"date": "2024-03-14", "close": 60.75, "volume": 7685653.0}, {"date": "2024-03-15", "close": 58.13, "volume": 6975697.0}, {"date": "2024-03-18", "close": 57.85, "volume": 4069171.0}, {"date": "2024-03-19", "close": 55.99, "volume": 6869330.0}, {"date": "2024-03-20", "close": 55.99, "volume": 3569660.0}, {"date": "2024-03-21", "close": 54.55, "volume": 5444716.0}, {"date": "2024-03-22", "close": 54.47, "volume": 3825304.0}, {"date": "2024-03-25", "close": 54.65, "volume": 3540473.0}, {"date": "2024-03-26", "close": 55.56, "volume": 5375416.0}, {"date": "2024-03-27", "close": 53.57, "volume": 6878687.0}, {"date": "2024-03-28", "close": 53.71, "volume": 5247767.0}, {"date": "2024-04-01", "close": 53.02, "volume": 3441443.0}, {"date": "2024-04-02", "close": 54.6, "volume": 4138035.0}, {"date": "2024-04-03", "close": 53.05, "volume": 4206382.0}, {"date": "2024-04-04", "close": 53.43, "volume": 5852725.0}, {"date": "2024-04-05", "close": 55.28, "volume": 7152201.0}, {"date": "2024-04-08", "close": 55.98, "volume": 3144699.0}, {"date": "2024-04-09", "close": 57.02, "volume": 3830177.0}, {"date": "2024-04-10", "close": 57.07, "volume": 4058594.0}, {"date": "2024-04-11", "close": 55.69, "volume": 4183565.0}, {"date": "2024-04-12", "close": 53.28, "volume": 5406648.0}, {"date": "2024-04-15", "close": 52.72, "volume": 3942303.0}, {"date": "2024-04-16", "close": 56.38, "volume": 13151640.0}, {"date": "2024-04-17", "close": 55.63, "volume": 5382814.0}, {"date": "2024-04-18", "close": 56.3, "volume": 5538691.0}, {"date": "2024-04-19", "close": 55.06, "volume": 3651154.0}, {"date": "2024-04-22", "close": 59.43, "volume": 11958740.0}, {"date": "2024-04-23", "close": 62.01, "volume": 8043539.0}, {"date": "2024-04-24", "close": 63.27, "volume": 6313688.0}, {"date": "2024-04-25", "close": 62.83, "volume": 6822561.0}, {"date": "2024-04-26", "close": 62.86, "volume": 4641521.0}, {"date": "2024-04-29", "close": 64.52, "volume": 5932557.0}, {"date": "2024-04-30", "close": 63.19, "volume": 5130298.0}, {"date": "2024-05-01", "close": 62.72, "volume": 5287881.0}, {"date": "2024-05-02", "close": 63.98, "volume": 6114904.0}, {"date": "2024-05-03", "close": 66.66, "volume": 5615774.0}, {"date": "2024-05-06", "close": 66.13, "volume": 5786558.0}, {"date": "2024-05-07", "close": 65.16, "volume": 4767402.0}, {"date": "2024-05-08", "close": 66.75, "volume": 7419140.0}, {"date": "2024-05-09", "close": 65.99, "volume": 6411837.0}, {"date": "2024-05-10", "close": 64.91, "volume": 6647513.0}, {"date": "2024-05-13", "close": 64.46, "volume": 11155510.0}, {"date": "2024-05-14", "close": 66.26, "volume": 17104280.0}, {"date": "2024-05-15", "close": 68.64, "volume": 7411317.0}, {"date": "2024-05-16", "close": 71.44, "volume": 10016740.0}, {"date": "2024-05-17", "close": 73.76, "volume": 5844074.0}, {"date": "2024-05-20", "close": 73.12, "volume": 4723128.0}, {"date": "2024-05-21", "close": 73.26, "volume": 4482898.0}, {"date": "2024-05-22", "close": 73.67, "volume": 3572444.0}, {"date": "2024-05-23", "close": 71.73, "volume": 6120125.0}, {"date": "2024-05-24", "close": 71.98, "volume": 2713780.0}, {"date": "2024-05-28", "close": 69.63, "volume": 8044019.0}, {"date": "2024-05-29", "close": 68.07, "volume": 3491222.0}, {"date": "2024-05-30", "close": 67.15, "volume": 4296572.0}, {"date": "2024-05-31", "close": 67.52, "volume": 3874325.0}, {"date": "2024-06-03", "close": 69.35, "volume": 4392430.0}, {"date": "2024-06-04", "close": 70.08, "volume": 3984717.0}, {"date": "2024-06-05", "close": 71.13, "volume": 3738634.0}, {"date": "2024-06-06", "close": 72.0, "volume": 3047462.0}, {"date": "2024-06-07", "close": 72.47, "volume": 4371869.0}, {"date": "2024-06-10", "close": 72.97, "volume": 3195256.0}, {"date": "2024-06-11", "close": 73.3, "volume": 4863709.0}, {"date": "2024-06-12", "close": 73.88, "volume": 5112121.0}, {"date": "2024-06-13", "close": 74.56, "volume": 3806222.0}, {"date": "2024-06-14", "close": 74.42, "volume": 3300464.0}, {"date": "2024-06-17", "close": 74.92, "volume": 4423056.0}, {"date": "2024-06-18", "close": 76.28, "volume": 2867443.0}, {"date": "2024-06-20", "close": 76.0, "volume": 5180219.0}, {"date": "2024-06-21", "close": 75.42, "volume": 5998862.0}, {"date": "2024-06-24", "close": 75.89, "volume": 3156764.0}, {"date": "2024-06-25", "close": 74.19, "volume": 10299550.0}, {"date": "2024-06-26", "close": 74.9, "volume": 4027007.0}, {"date": "2024-06-27", "close": 74.51, "volume": 4855934.0}, {"date": "2024-06-28", "close": 71.42, "volume": 9941084.0}, {"date": "2024-07-01", "close": 69.39, "volume": 10843940.0}, {"date": "2024-07-02", "close": 70.34, "volume": 5764587.0}, {"date": "2024-07-03", "close": 71.49, "volume": 3098558.0}, {"date": "2024-07-05", "close": 71.88, "volume": 4945534.0}, {"date": "2024-07-08", "close": 72.96, "volume": 3084665.0}, {"date": "2024-07-09", "close": 73.54, "volume": 4753805.0}, {"date": "2024-07-10", "close": 74.71, "volume": 3388289.0}, {"date": "2024-07-11", "close": 73.9, "volume": 2593833.0}, {"date": "2024-07-12", "close": 73.83, "volume": 2650154.0}, {"date": "2024-07-15", "close": 71.87, "volume": 3966921.0}, {"date": "2024-07-16", "close": 71.22, "volume": 2785145.0}, {"date": "2024-07-17", "close": 69.64, "volume": 3844407.0}, {"date": "2024-07-18", "close": 68.76, "volume": 2970949.0}, {"date": "2024-07-19", "close": 68.35, "volume": 3006800.0}, {"date": "2024-07-22", "close": 67.47, "volume": 3701264.0}, {"date": "2024-07-23", "close": 66.98, "volume": 4762267.0}, {"date": "2024-07-24", "close": 65.21, "volume": 2146986.0}, {"date": "2024-07-25", "close": 64.1, "volume": 4269012.0}, {"date": "2024-07-26", "close": 65.34, "volume": 3704242.0}, {"date": "2024-07-29", "close": 65.62, "volume": 2751159.0}, {"date": "2024-07-30", "close": 65.04, "volume": 4039396.0}, {"date": "2024-07-31", "close": 65.7, "volume": 2496525.0}, {"date": "2024-08-01", "close": 64.05, "volume": 2691730.0}, {"date": "2024-08-02", "close": 60.75, "volume": 6838156.0}, {"date": "2024-08-05", "close": 59.94, "volume": 7424731.0}, {"date": "2024-08-06", "close": 60.64, "volume": 4807848.0}, {"date": "2024-08-07", "close": 60.73, "volume": 3652630.0}, {"date": "2024-08-08", "close": 62.66, "volume": 3242061.0}, {"date": "2024-08-09", "close": 64.86, "volume": 4375973.0}, {"date": "2024-08-12", "close": 66.92, "volume": 9319656.0}, {"date": "2024-08-13", "close": 74.85, "volume": 16258320.0}, {"date": "2024-08-14", "close": 76.8, "volume": 8517524.0}, {"date": "2024-08-15", "close": 79.29, "volume": 9540947.0}, {"date": "2024-08-16", "close": 78.82, "volume": 5658563.0}, {"date": "2024-08-19", "close": 82.23, "volume": 6781566.0}, {"date": "2024-08-20", "close": 81.06, "volume": 6148955.0}, {"date": "2024-08-21", "close": 82.04, "volume": 3512416.0}, {"date": "2024-08-22", "close": 82.75, "volume": 4402679.0}, {"date": "2024-08-23", "close": 83.18, "volume": 3715254.0}, {"date": "2024-08-26", "close": 82.81, "volume": 5255935.0}, {"date": "2024-08-27", "close": 82.32, "volume": 2759867.0}, {"date": "2024-08-28", "close": 81.24, "volume": 4363261.0}, {"date": "2024-08-29", "close": 77.52, "volume": 9320948.0}, {"date": "2024-08-30", "close": 78.31, "volume": 4678151.0}, {"date": "2024-09-03", "close": 77.4, "volume": 3561034.0}, {"date": "2024-09-04", "close": 78.15, "volume": 3568010.0}, {"date": "2024-09-05", "close": 78.72, "volume": 3288115.0}, {"date": "2024-09-06", "close": 77.18, "volume": 4918825.0}, {"date": "2024-09-09", "close": 76.91, "volume": 2512413.0}, {"date": "2024-09-10", "close": 77.48, "volume": 2528022.0}, {"date": "2024-09-11", "close": 77.95, "volume": 3055689.0}, {"date": "2024-09-12", "close": 79.12, "volume": 4312824.0}, {"date": "2024-09-13", "close": 81.18, "volume": 3537491.0}, {"date": "2024-09-16", "close": 79.88, "volume": 3837233.0}, {"date": "2024-09-17", "close": 80.33, "volume": 2901087.0}, {"date": "2024-09-18", "close": 82.4, "volume": 4706381.0}, {"date": "2024-09-19", "close": 85.01, "volume": 6197950.0}, {"date": "2024-09-20", "close": 85.71, "volume": 5325285.0}, {"date": "2024-09-23", "close": 90.67, "volume": 8565904.0}, {"date": "2024-09-24", "close": 92.85, "volume": 5154389.0}, {"date": "2024-09-25", "close": 93.95, "volume": 4310053.0}, {"date": "2024-09-26", "close": 94.83, "volume": 4459294.0}, {"date": "2024-09-27", "close": 94.31, "volume": 3256058.0}, {"date": "2024-09-30", "close": 94.28, "volume": 5852625.0}, {"date": "2024-10-01", "close": 97.49, "volume": 5506931.0}, {"date": "2024-10-02", "close": 95.3, "volume": 3087708.0}, {"date": "2024-10-03", "close": 95.14, "volume": 2708055.0}, {"date": "2024-10-04", "close": 95.99, "volume": 3009082.0}, {"date": "2024-10-07", "close": 95.15, "volume": 2628096.0}, {"date": "2024-10-08", "close": 95.33, "volume": 2560221.0}, {"date": "2024-10-09", "close": 96.47, "volume": 3241265.0}, {"date": "2024-10-10", "close": 95.85, "volume": 1676788.0}, {"date": "2024-10-11", "close": 99.29, "volume": 4991266.0}, {"date": "2024-10-14", "close": 100.19, "volume": 2904216.0}, {"date": "2024-10-15", "close": 96.83, "volume": 3160790.0}, {"date": "2024-10-16", "close": 99.37, "volume": 3656222.0}, {"date": "2024-10-17", "close": 98.96, "volume": 3236619.0}, {"date": "2024-10-18", "close": 98.9, "volume": 2965556.0}, {"date": "2024-10-21", "close": 99.09, "volume": 2983177.0}, {"date": "2024-10-22", "close": 99.59, "volume": 2034416.0}, {"date": "2024-10-23", "close": 99.39, "volume": 2061511.0}, {"date": "2024-10-24", "close": 100.52, "volume": 2473940.0}, {"date": "2024-10-25", "close": 99.15, "volume": 1950595.0}, {"date": "2024-10-28", "close": 99.26, "volume": 1503961.0}, {"date": "2024-10-29", "close": 95.99, "volume": 3952278.0}, {"date": "2024-10-30", "close": 95.35, "volume": 2768697.0}, {"date": "2024-10-31", "close": 94.05, "volume": 2730664.0}, {"date": "2024-11-01", "close": 95.38, "volume": 3977035.0}, {"date": "2024-11-04", "close": 95.19, "volume": 2127236.0}, {"date": "2024-11-05", "close": 95.74, "volume": 1684966.0}, {"date": "2024-11-06", "close": 95.37, "volume": 2630281.0}, {"date": "2024-11-07", "close": 95.72, "volume": 2899908.0}, {"date": "2024-11-08", "close": 93.56, "volume": 4819423.0}, {"date": "2024-11-11", "close": 97.46, "volume": 5975361.0}, {"date": "2024-11-12", "close": 107.65, "volume": 14162100.0}, {"date": "2024-11-13", "close": 104.96, "volume": 6121312.0}, {"date": "2024-11-14", "close": 103.33, "volume": 4380295.0}, {"date": "2024-11-15", "close": 102.94, "volume": 6441865.0}, {"date": "2024-11-18", "close": 108.63, "volume": 5645377.0}, {"date": "2024-11-19", "close": 113.68, "volume": 6228656.0}, {"date": "2024-11-20", "close": 114.46, "volume": 3978051.0}, {"date": "2024-11-21", "close": 116.33, "volume": 5085389.0}, {"date": "2024-11-22", "close": 113.04, "volume": 3176740.0}, {"date": "2024-11-25", "close": 114.0, "volume": 4171707.0}, {"date": "2024-11-26", "close": 113.93, "volume": 2389689.0}, {"date": "2024-11-27", "close": 115.71, "volume": 3350955.0}, {"date": "2024-11-29", "close": 113.8, "volume": 2622592.0}, {"date": "2024-12-02", "close": 113.24, "volume": 3120141.0}, {"date": "2024-12-03", "close": 115.5, "volume": 2753167.0}, {"date": "2024-12-04", "close": 117.41, "volume": 4219944.0}, {"date": "2024-12-05", "close": 117.12, "volume": 6074988.0}, {"date": "2024-12-06", "close": 116.25, "volume": 4954167.0}, {"date": "2024-12-09", "close": 114.15, "volume": 4109944.0}, {"date": "2024-12-10", "close": 112.05, "volume": 2599472.0}, {"date": "2024-12-11", "close": 116.67, "volume": 3790128.0}, {"date": "2024-12-12", "close": 117.29, "volume": 2322549.0}, {"date": "2024-12-13", "close": 116.47, "volume": 1767721.0}, {"date": "2024-12-16", "close": 114.61, "volume": 2740830.0}, {"date": "2024-12-17", "close": 115.79, "volume": 3068357.0}, {"date": "2024-12-18", "close": 110.99, "volume": 3057989.0}, {"date": "2024-12-19", "close": 111.64, "volume": 2979515.0}, {"date": "2024-12-20", "close": 110.64, "volume": 3544722.0}, {"date": "2024-12-23", "close": 109.39, "volume": 3347613.0}, {"date": "2024-12-24", "close": 111.47, "volume": 991898.0}, {"date": "2024-12-26", "close": 109.65, "volume": 1373496.0}, {"date": "2024-12-27", "close": 108.72, "volume": 2293703.0}, {"date": "2024-12-30", "close": 107.48, "volume": 2374212.0}, {"date": "2024-12-31", "close": 106.1, "volume": 1904072.0}, {"date": "2025-01-02", "close": 104.87, "volume": 4386156.0}, {"date": "2025-01-03", "close": 106.32, "volume": 3010382.0}, {"date": "2025-01-06", "close": 108.46, "volume": 4766286.0}, {"date": "2025-01-07", "close": 106.42, "volume": 3671141.0}, {"date": "2025-01-08", "close": 109.35, "volume": 3122498.0}, {"date": "2025-01-10", "close": 108.29, "volume": 3337625.0}, {"date": "2025-01-13", "close": 106.87, "volume": 2702574.0}, {"date": "2025-01-14", "close": 110.44, "volume": 3336790.0}, {"date": "2025-01-15", "close": 110.82, "volume": 3028487.0}, {"date": "2025-01-16", "close": 111.63, "volume": 5298652.0}, {"date": "2025-01-17", "close": 115.08, "volume": 2679324.0}, {"date": "2025-01-21", "close": 118.16, "volume": 4626546.0}, {"date": "2025-01-22", "close": 118.36, "volume": 3308188.0}, {"date": "2025-01-23", "close": 116.46, "volume": 2516867.0}, {"date": "2025-01-24", "close": 117.79, "volume": 1546751.0}, {"date": "2025-01-27", "close": 114.23, "volume": 2664221.0}, {"date": "2025-01-28", "close": 119.53, "volume": 4587921.0}, {"date": "2025-01-29", "close": 121.92, "volume": 3196847.0}, {"date": "2025-01-30", "close": 123.38, "volume": 3374837.0}, {"date": "2025-01-31", "close": 121.79, "volume": 5735442.0}, {"date": "2025-02-03", "close": 121.9, "volume": 2579029.0}, {"date": "2025-02-04", "close": 123.15, "volume": 3944630.0}, {"date": "2025-02-05", "close": 123.08, "volume": 2704971.0}, {"date": "2025-02-06", "close": 122.66, "volume": 2834577.0}, {"date": "2025-02-07", "close": 123.0, "volume": 3051704.0}, {"date": "2025-02-10", "close": 125.28, "volume": 2732807.0}, {"date": "2025-02-11", "close": 129.71, "volume": 4650774.0}, {"date": "2025-02-12", "close": 130.65, "volume": 2955564.0}, {"date": "2025-02-13", "close": 133.13, "volume": 3590845.0}, {"date": "2025-02-14", "close": 134.95, "volume": 3762862.0}, {"date": "2025-02-18", "close": 138.62, "volume": 7628724.0}, {"date": "2025-02-19", "close": 136.22, "volume": 3178853.0}, {"date": "2025-02-20", "close": 132.83, "volume": 3435684.0}, {"date": "2025-02-21", "close": 127.62, "volume": 4711848.0}, {"date": "2025-02-24", "close": 127.19, "volume": 5396415.0}, {"date": "2025-02-25", "close": 123.92, "volume": 6543771.0}, {"date": "2025-02-26", "close": 128.27, "volume": 3560749.0}, {"date": "2025-02-27", "close": 126.42, "volume": 2653111.0}, {"date": "2025-02-28", "close": 127.27, "volume": 5837504.0}, {"date": "2025-03-03", "close": 123.49, "volume": 5943420.0}, {"date": "2025-03-04", "close": 132.31, "volume": 9456625.0}, {"date": "2025-03-05", "close": 146.31, "volume": 9753534.0}, {"date": "2025-03-06", "close": 139.15, "volume": 7022278.0}, {"date": "2025-03-07", "close": 135.69, "volume": 7247204.0}, {"date": "2025-03-10", "close": 127.32, "volume": 9144621.0}, {"date": "2025-03-11", "close": 127.71, "volume": 6959524.0}, {"date": "2025-03-12", "close": 129.62, "volume": 5734963.0}, {"date": "2025-03-13", "close": 124.81, "volume": 4539469.0}, {"date": "2025-03-14", "close": 127.43, "volume": 3140459.0}, {"date": "2025-03-17", "close": 132.64, "volume": 5348765.0}, {"date": "2025-03-18", "close": 125.13, "volume": 6934889.0}, {"date": "2025-03-19", "close": 126.15, "volume": 3923301.0}, {"date": "2025-03-20", "close": 127.09, "volume": 4432908.0}, {"date": "2025-03-21", "close": 126.07, "volume": 3156099.0}, {"date": "2025-03-24", "close": 129.48, "volume": 3184538.0}, {"date": "2025-03-25", "close": 130.3, "volume": 4337451.0}, {"date": "2025-03-26", "close": 129.27, "volume": 3536529.0}, {"date": "2025-03-27", "close": 133.57, "volume": 5718745.0}, {"date": "2025-03-28", "close": 130.67, "volume": 3272619.0}, {"date": "2025-03-31", "close": 130.49, "volume": 3545692.0}, {"date": "2025-04-01", "close": 132.46, "volume": 5170047.0}, {"date": "2025-04-02", "close": 134.58, "volume": 3091859.0}, {"date": "2025-04-03", "close": 120.05, "volume": 15183260.0}, {"date": "2025-04-04", "close": 106.63, "volume": 15813870.0}, {"date": "2025-04-07", "close": 108.66, "volume": 11311930.0}, {"date": "2025-04-08", "close": 105.57, "volume": 7077086.0}, {"date": "2025-04-09", "close": 119.09, "volume": 10641640.0}, {"date": "2025-04-10", "close": 115.28, "volume": 4723960.0}, {"date": "2025-04-11", "close": 117.81, "volume": 4399548.0}, {"date": "2025-04-14", "close": 118.73, "volume": 3900868.0}, {"date": "2025-04-15", "close": 119.75, "volume": 4169007.0}, {"date": "2025-04-16", "close": 118.73, "volume": 6022040.0}, {"date": "2025-04-17", "close": 120.97, "volume": 3674428.0}, {"date": "2025-04-21", "close": 116.53, "volume": 2923519.0}, {"date": "2025-04-22", "close": 118.52, "volume": 3612827.0}, {"date": "2025-04-23", "close": 120.45, "volume": 4470218.0}, {"date": "2025-04-24", "close": 124.23, "volume": 6044711.0}, {"date": "2025-04-25", "close": 127.76, "volume": 3519075.0}, {"date": "2025-04-28", "close": 130.28, "volume": 3239333.0}, {"date": "2025-04-29", "close": 133.92, "volume": 3583948.0}, {"date": "2025-04-30", "close": 134.05, "volume": 3208151.0}, {"date": "2025-05-01", "close": 137.31, "volume": 3223758.0}, {"date": "2025-05-02", "close": 141.78, "volume": 3899864.0}, {"date": "2025-05-05", "close": 142.5, "volume": 2557506.0}, {"date": "2025-05-06", "close": 142.47, "volume": 3289314.0}, {"date": "2025-05-07", "close": 142.53, "volume": 4375255.0}, {"date": "2025-05-08", "close": 145.82, "volume": 3536927.0}, {"date": "2025-05-09", "close": 139.17, "volume": 4692065.0}, {"date": "2025-05-12", "close": 142.45, "volume": 7194392.0}, {"date": "2025-05-13", "close": 154.13, "volume": 12348430.0}, {"date": "2025-05-14", "close": 163.18, "volume": 11197940.0}, {"date": "2025-05-15", "close": 164.63, "volume": 6286261.0}, {"date": "2025-05-16", "close": 161.51, "volume": 3701058.0}, {"date": "2025-05-19", "close": 162.72, "volume": 3972226.0}, {"date": "2025-05-20", "close": 162.41, "volume": 2319709.0}, {"date": "2025-05-21", "close": 163.26, "volume": 2849160.0}, {"date": "2025-05-22", "close": 160.69, "volume": 3033256.0}, {"date": "2025-05-23", "close": 164.06, "volume": 3656762.0}, {"date": "2025-05-27", "close": 165.24, "volume": 6394244.0}, {"date": "2025-05-28", "close": 164.92, "volume": 4782547.0}, {"date": "2025-05-29", "close": 161.21, "volume": 4288826.0}, {"date": "2025-05-30", "close": 160.37, "volume": 5670900.0}, {"date": "2025-06-02", "close": 165.1, "volume": 3276637.0}, {"date": "2025-06-03", "close": 165.77, "volume": 3460486.0}, {"date": "2025-06-04", "close": 168.16, "volume": 3134110.0}, {"date": "2025-06-05", "close": 170.4, "volume": 3624904.0}, {"date": "2025-06-06", "close": 165.61, "volume": 4359488.0}, {"date": "2025-06-09", "close": 164.58, "volume": 1659128.0}, {"date": "2025-06-10", "close": 156.87, "volume": 5610597.0}, {"date": "2025-06-11", "close": 154.44, "volume": 4784352.0}, {"date": "2025-06-12", "close": 154.63, "volume": 3370933.0}, {"date": "2025-06-13", "close": 154.38, "volume": 4956823.0}, {"date": "2025-06-16", "close": 158.19, "volume": 4102218.0}, {"date": "2025-06-17", "close": 157.27, "volume": 3300595.0}, {"date": "2025-06-18", "close": 155.69, "volume": 2758756.0}, {"date": "2025-06-20", "close": 153.4, "volume": 3174025.0}, {"date": "2025-06-23", "close": 153.52, "volume": 2630898.0}, {"date": "2025-06-24", "close": 158.29, "volume": 5000792.0}, {"date": "2025-06-25", "close": 155.81, "volume": 3562220.0}, {"date": "2025-06-26", "close": 158.51, "volume": 3740451.0}, {"date": "2025-06-27", "close": 159.31, "volume": 4607097.0}, {"date": "2025-06-30", "close": 159.94, "volume": 4681365.0}, {"date": "2025-07-01", "close": 150.5, "volume": 6451753.0}, {"date": "2025-07-02", "close": 149.42, "volume": 3448817.0}, {"date": "2025-07-03", "close": 149.47, "volume": 2289212.0}, {"date": "2025-07-07", "close": 151.11, "volume": 2448113.0}, {"date": "2025-07-08", "close": 149.11, "volume": 3728685.0}, {"date": "2025-07-09", "close": 152.74, "volume": 3988562.0}, {"date": "2025-07-10", "close": 149.4, "volume": 5446376.0}, {"date": "2025-07-11", "close": 148.26, "volume": 2875245.0}, {"date": "2025-07-14", "close": 151.12, "volume": 3530435.0}, {"date": "2025-07-15", "close": 158.26, "volume": 5083349.0}, {"date": "2025-07-16", "close": 161.3, "volume": 7762517.0}, {"date": "2025-07-17", "close": 167.08, "volume": 5095269.0}, {"date": "2025-07-18", "close": 168.55, "volume": 4355331.0}, {"date": "2025-07-21", "close": 155.29, "volume": 7744470.0}, {"date": "2025-07-22", "close": 154.82, "volume": 4410002.0}, {"date": "2025-07-23", "close": 158.57, "volume": 3450619.0}, {"date": "2025-07-24", "close": 157.87, "volume": 2148102.0}, {"date": "2025-07-25", "close": 157.71, "volume": 4272672.0}, {"date": "2025-07-28", "close": 160.74, "volume": 2479248.0}, {"date": "2025-07-29", "close": 160.46, "volume": 2031280.0}, {"date": "2025-07-30", "close": 159.25, "volume": 3658189.0}, {"date": "2025-07-31", "close": 156.65, "volume": 2981326.0}, {"date": "2025-08-01", "close": 154.21, "volume": 2768583.0}, {"date": "2025-08-04", "close": 156.74, "volume": 2113228.0}, {"date": "2025-08-05", "close": 151.44, "volume": 5636929.0}, {"date": "2025-08-06", "close": 147.54, "volume": 6095038.0}, {"date": "2025-08-07", "close": 148.86, "volume": 3689702.0}, {"date": "2025-08-08", "close": 147.61, "volume": 3846112.0}, {"date": "2025-08-11", "close": 146.23, "volume": 7008431.0}, {"date": "2025-08-12", "close": 174.12, "volume": 19418600.0}, {"date": "2025-08-13", "close": 174.66, "volume": 7751425.0}, {"date": "2025-08-14", "close": 174.01, "volume": 3556261.0}, {"date": "2025-08-15", "close": 177.28, "volume": 4346741.0}, {"date": "2025-08-18", "close": 177.27, "volume": 2516419.0}, {"date": "2025-08-19", "close": 179.25, "volume": 4088483.0}, {"date": "2025-08-20", "close": 178.74, "volume": 3428293.0}, {"date": "2025-08-21", "close": 179.6, "volume": 2616731.0}, {"date": "2025-08-22", "close": 185.53, "volume": 4864561.0}, {"date": "2025-08-25", "close": 187.55, "volume": 4745779.0}, {"date": "2025-08-26", "close": 188.29, "volume": 2531683.0}, {"date": "2025-08-27", "close": 182.91, "volume": 2586603.0}, {"date": "2025-08-28", "close": 186.24, "volume": 3571039.0}, {"date": "2025-08-29", "close": 186.54, "volume": 5354478.0}, {"date": "2025-09-02", "close": 178.78, "volume": 5167512.0}, {"date": "2025-09-03", "close": 180.98, "volume": 2776482.0}, {"date": "2025-09-04", "close": 189.71, "volume": 3970855.0}, {"date": "2025-09-05", "close": 191.62, "volume": 4430201.0}, {"date": "2025-09-08", "close": 190.57, "volume": 3182695.0}, {"date": "2025-09-09", "close": 192.67, "volume": 3209374.0}, {"date": "2025-09-10", "close": 193.04, "volume": 2485600.0}, {"date": "2025-09-11", "close": 196.5, "volume": 4523438.0}, {"date": "2025-09-12", "close": 196.05, "volume": 3049258.0}, {"date": "2025-09-15", "close": 190.46, "volume": 3215858.0}, {"date": "2025-09-16", "close": 189.07, "volume": 3709032.0}, {"date": "2025-09-17", "close": 186.89, "volume": 3519356.0}, {"date": "2025-09-18", "close": 190.56, "volume": 4202056.0}, {"date": "2025-09-19", "close": 192.76, "volume": 3152366.0}, {"date": "2025-09-22", "close": 192.96, "volume": 2361976.0}, {"date": "2025-09-23", "close": 185.25, "volume": 3570097.0}, {"date": "2025-09-24", "close": 185.82, "volume": 2495826.0}, {"date": "2025-09-25", "close": 185.91, "volume": 3110161.0}, {"date": "2025-09-26", "close": 184.58, "volume": 3143266.0}, {"date": "2025-09-29", "close": 181.45, "volume": 3839884.0}, {"date": "2025-09-30", "close": 178.73, "volume": 4199693.0}, {"date": "2025-10-01", "close": 182.01, "volume": 4333358.0}, {"date": "2025-10-02", "close": 184.22, "volume": 3429569.0}, {"date": "2025-10-03", "close": 184.91, "volume": 2215193.0}, {"date": "2025-10-06", "close": 189.5, "volume": 2973260.0}, {"date": "2025-10-07", "close": 191.01, "volume": 2458935.0}, {"date": "2025-10-08", "close": 192.69, "volume": 2718036.0}, {"date": "2025-10-09", "close": 188.0, "volume": 4338368.0}, {"date": "2025-10-10", "close": 180.82, "volume": 3196337.0}, {"date": "2025-10-13", "close": 182.6, "volume": 2371163.0}, {"date": "2025-10-14", "close": 180.69, "volume": 2744533.0}, {"date": "2025-10-15", "close": 163.42, "volume": 9218285.0}, {"date": "2025-10-16", "close": 162.65, "volume": 12260820.0}, {"date": "2025-10-17", "close": 160.06, "volume": 6112944.0}, {"date": "2025-10-20", "close": 165.7, "volume": 4097814.0}, {"date": "2025-10-21", "close": 164.6, "volume": 3882763.0}, {"date": "2025-10-22", "close": 156.74, "volume": 7693136.0}, {"date": "2025-10-23", "close": 156.26, "volume": 3057860.0}, {"date": "2025-10-24", "close": 154.66, "volume": 2532571.0}, {"date": "2025-10-27", "close": 160.1, "volume": 3932037.0}, {"date": "2025-10-28", "close": 159.71, "volume": 4508000.0}, {"date": "2025-10-29", "close": 155.93, "volume": 3152483.0}, {"date": "2025-10-30", "close": 155.93, "volume": 4045374.0}, {"date": "2025-10-31", "close": 156.25, "volume": 3122047.0}, {"date": "2025-11-03", "close": 157.41, "volume": 2694206.0}, {"date": "2025-11-04", "close": 156.51, "volume": 2981792.0}, {"date": "2025-11-05", "close": 157.76, "volume": 2723735.0}, {"date": "2025-11-06", "close": 153.56, "volume": 4305772.0}, {"date": "2025-11-07", "close": 149.94, "volume": 7065029.0}, {"date": "2025-11-10", "close": 155.05, "volume": 8953709.0}, {"date": "2025-11-11", "close": 142.31, "volume": 16009070.0}, {"date": "2025-11-12", "close": 143.35, "volume": 6978735.0}, {"date": "2025-11-13", "close": 140.04, "volume": 5486170.0}, {"date": "2025-11-14", "close": 140.85, "volume": 6168509.0}, {"date": "2025-11-17", "close": 145.75, "volume": 5145923.0}, {"date": "2025-11-18", "close": 147.26, "volume": 4416845.0}, {"date": "2025-11-19", "close": 143.53, "volume": 3567266.0}, {"date": "2025-11-20", "close": 130.99, "volume": 10163680.0}, {"date": "2025-11-21", "close": 131.34, "volume": 7647468.0}, {"date": "2025-11-24", "close": 136.38, "volume": 5855347.0}, {"date": "2025-11-25", "close": 136.29, "volume": 4313131.0}, {"date": "2025-11-26", "close": 134.26, "volume": 4661681.0}, {"date": "2025-11-28", "close": 139.01, "volume": 2590529.0}, {"date": "2025-12-01", "close": 135.28, "volume": 4135602.0}, {"date": "2025-12-02", "close": 137.83, "volume": 3556208.0}, {"date": "2025-12-03", "close": 135.04, "volume": 3318715.0}, {"date": "2025-12-04", "close": 135.41, "volume": 2689152.0}, {"date": "2025-12-05", "close": 133.99, "volume": 3579954.0}, {"date": "2025-12-08", "close": 128.28, "volume": 7294207.0}, {"date": "2025-12-09", "close": 128.66, "volume": 5845189.0}, {"date": "2025-12-10", "close": 124.22, "volume": 7090842.0}, {"date": "2025-12-11", "close": 126.6, "volume": 6427127.0}, {"date": "2025-12-12", "close": 125.02, "volume": 4132378.0}, {"date": "2025-12-15", "close": 121.56, "volume": 3651032.0}, {"date": "2025-12-16", "close": 124.27, "volume": 5373274.0}, {"date": "2025-12-17", "close": 118.95, "volume": 5494088.0}, {"date": "2025-12-18", "close": 120.46, "volume": 5655892.0}, {"date": "2025-12-19", "close": 121.97, "volume": 4908147.0}, {"date": "2025-12-22", "close": 124.78, "volume": 3641550.0}, {"date": "2025-12-23", "close": 125.77, "volume": 3274624.0}, {"date": "2025-12-24", "close": 126.25, "volume": 1716626.0}, {"date": "2025-12-26", "close": 127.85, "volume": 1840549.0}, {"date": "2025-12-29", "close": 130.89, "volume": 4615883.0}, {"date": "2025-12-30", "close": 128.35, "volume": 2425281.0}, {"date": "2025-12-31", "close": 127.57, "volume": 1974282.0}, {"date": "2026-01-02", "close": 131.49, "volume": 3407394.0}, {"date": "2026-01-05", "close": 139.78, "volume": 6905363.0}, {"date": "2026-01-06", "close": 142.89, "volume": 8311756.0}, {"date": "2026-01-07", "close": 139.24, "volume": 4316209.0}, {"date": "2026-01-08", "close": 134.15, "volume": 4156233.0}, {"date": "2026-01-09", "close": 133.52, "volume": 2921578.0}, {"date": "2026-01-12", "close": 131.59, "volume": 3083184.0}, {"date": "2026-01-13", "close": 129.86, "volume": 6346270.0}, {"date": "2026-01-14", "close": 125.25, "volume": 6248811.0}, {"date": "2026-01-15", "close": 124.0, "volume": 5026363.0}, {"date": "2026-01-16", "close": 121.42, "volume": 3989359.0}, {"date": "2026-01-20", "close": 121.22, "volume": 6096874.0}, {"date": "2026-01-21", "close": 121.13, "volume": 7875149.0}, {"date": "2026-01-22", "close": 122.83, "volume": 6826636.0}, {"date": "2026-01-23", "close": 124.78, "volume": 3702131.0}, {"date": "2026-01-26", "close": 125.93, "volume": 3823272.0}, {"date": "2026-01-27", "close": 127.11, "volume": 2784680.0}, {"date": "2026-01-28", "close": 126.55, "volume": 5645607.0}, {"date": "2026-01-29", "close": 121.9, "volume": 5797658.0}, {"date": "2026-01-30", "close": 116.49, "volume": 5395837.0}, {"date": "2026-02-02", "close": 113.59, "volume": 7639285.0}, {"date": "2026-02-03", "close": 108.2, "volume": 10319590.0}, {"date": "2026-02-04", "close": 106.26, "volume": 10093610.0}, {"date": "2026-02-05", "close": 108.57, "volume": 7897704.0}, {"date": "2026-02-06", "close": 108.54, "volume": 7723509.0}, {"date": "2026-02-09", "close": 108.86, "volume": 6581655.0}, {"date": "2026-02-10", "close": 113.33, "volume": 6155543.0}, {"date": "2026-02-11", "close": 114.52, "volume": 5579414.0}, {"date": "2026-02-12", "close": 109.06, "volume": 6932833.0}, {"date": "2026-02-13", "close": 106.74, "volume": 5137892.0}, {"date": "2026-02-17", "close": 108.51, "volume": 3754477.0}, {"date": "2026-02-18", "close": 112.78, "volume": 4276797.0}, {"date": "2026-02-19", "close": 114.6, "volume": 3227450.0}, {"date": "2026-02-20", "close": 115.0, "volume": 3065817.0}, {"date": "2026-02-23", "close": 111.24, "volume": 3951089.0}, {"date": "2026-02-24", "close": 107.11, "volume": 7030915.0}, {"date": "2026-02-25", "close": 104.47, "volume": 6300272.0}, {"date": "2026-02-26", "close": 110.9, "volume": 6276740.0}, {"date": "2026-02-27", "close": 108.45, "volume": 5515022.0}, {"date": "2026-03-02", "close": 105.21, "volume": 8486479.0}, {"date": "2026-03-03", "close": 87.82, "volume": 34838420.0}, {"date": "2026-03-04", "close": 88.26, "volume": 12027360.0}, {"date": "2026-03-05", "close": 95.52, "volume": 11437080.0}, {"date": "2026-03-06", "close": 91.98, "volume": 7466315.0}, {"date": "2026-03-09", "close": 90.1, "volume": 6762788.0}, {"date": "2026-03-10", "close": 89.17, "volume": 4408195.0}, {"date": "2026-03-11", "close": 87.82, "volume": 4097618.0}, {"date": "2026-03-12", "close": 85.16, "volume": 4609835.0}, {"date": "2026-03-13", "close": 86.0, "volume": 2983665.0}, {"date": "2026-03-16", "close": 87.57, "volume": 3732882.0}, {"date": "2026-03-17", "close": 87.59, "volume": 3682260.0}, {"date": "2026-03-18", "close": 84.47, "volume": 3270958.0}, {"date": "2026-03-19", "close": 80.98, "volume": 5359134.0}, {"date": "2026-03-20", "close": 78.85, "volume": 6022039.0}, {"date": "2026-03-23", "close": 79.79, "volume": 4818289.0}, {"date": "2026-03-24", "close": 78.31, "volume": 3986117.0}, {"date": "2026-03-25", "close": 82.47, "volume": 3013939.0}, {"date": "2026-03-26", "close": 79.86, "volume": 2557210.0}, {"date": "2026-03-27", "close": 78.16, "volume": 2503454.0}, {"date": "2026-03-30", "close": 78.31, "volume": 3394607.0}, {"date": "2026-03-31", "close": 82.81, "volume": 4062028.0}, {"date": "2026-04-01", "close": 82.16, "volume": 3924201.0}, {"date": "2026-04-02", "close": 82.28, "volume": 2318178.0}, {"date": "2026-04-06", "close": 82.29, "volume": 2062643.0}, {"date": "2026-04-07", "close": 81.36, "volume": 1905804.0}, {"date": "2026-04-08", "close": 85.31, "volume": 5444299.0}, {"date": "2026-04-09", "close": 85.46, "volume": 2639580.0}, {"date": "2026-04-10", "close": 85.92, "volume": 3378305.0}, {"date": "2026-04-13", "close": 86.41, "volume": 3162627.0}, {"date": "2026-04-14", "close": 85.6, "volume": 4716130.0}, {"date": "2026-04-15", "close": 90.33, "volume": 4770862.0}, {"date": "2026-04-16", "close": 90.4, "volume": 3169532.0}, {"date": "2026-04-17", "close": 91.33, "volume": 3792274.0}, {"date": "2026-04-20", "close": 89.34, "volume": 4192458.0}, {"date": "2026-04-21", "close": 86.83, "volume": 3344842.0}, {"date": "2026-04-22", "close": 86.29, "volume": 7161941.0}, {"date": "2026-04-23", "close": 83.35, "volume": 3385411.0}, {"date": "2026-04-24", "close": 85.44, "volume": 3283068.0}, {"date": "2026-04-27", "close": 85.49, "volume": 2917364.0}, {"date": "2026-04-28", "close": 85.84, "volume": 3526192.0}, {"date": "2026-04-29", "close": 83.21, "volume": 3904011.0}, {"date": "2026-04-30", "close": 84.88, "volume": 2890437.0}, {"date": "2026-05-01", "close": 86.2, "volume": 2655137.0}, {"date": "2026-05-04", "close": 85.41, "volume": 2143004.0}, {"date": "2026-05-05", "close": 84.48, "volume": 2695200.0}, {"date": "2026-05-06", "close": 90.02, "volume": 3806279.0}, {"date": "2026-05-07", "close": 88.64, "volume": 4340886.0}, {"date": "2026-05-08", "close": 86.73, "volume": 4006739.0}, {"date": "2026-05-11", "close": 84.87, "volume": 11019030.0}, {"date": "2026-05-12", "close": 96.02, "volume": 14999650.0}, {"date": "2026-05-13", "close": 93.52, "volume": 10087120.0}, {"date": "2026-05-14", "close": 88.33, "volume": 4864564.0}, {"date": "2026-05-15", "close": 88.23, "volume": 4228877.0}, {"date": "2026-05-18", "close": 88.29, "volume": 3588579.0}, {"date": "2026-05-19", "close": 87.28, "volume": 3233428.0}, {"date": "2026-05-20", "close": 86.55, "volume": 4488658.0}, {"date": "2026-05-21", "close": 88.96, "volume": 3119763.0}, {"date": "2026-05-22", "close": 87.27, "volume": 2715666.0}, {"date": "2026-05-26", "close": 89.02, "volume": 3368532.0}, {"date": "2026-05-27", "close": 93.46, "volume": 3589118.0}, {"date": "2026-05-28", "close": 91.94, "volume": 3551240.0}, {"date": "2026-05-29", "close": 90.53, "volume": 5717572.0}, {"date": "2026-06-01", "close": 95.25, "volume": 3915340.0}, {"date": "2026-06-02", "close": 93.14, "volume": 2779793.0}, {"date": "2026-06-03", "close": 89.46, "volume": 5241620.0}, {"date": "2026-06-04", "close": 92.09, "volume": 2521844.0}, {"date": "2026-06-05", "close": 86.56, "volume": 4358182.0}, {"date": "2026-06-08", "close": 84.49, "volume": 2936851.0}, {"date": "2026-06-09", "close": 84.87, "volume": 3009275.0}, {"date": "2026-06-10", "close": 82.44, "volume": 4079194.0}, {"date": "2026-06-11", "close": 85.69, "volume": 2731453.0}, {"date": "2026-06-12", "close": 82.94, "volume": 3428166.0}, {"date": "2026-06-15", "close": 86.66, "volume": 3899797.0}, {"date": "2026-06-16", "close": 86.81, "volume": 3228733.0}, {"date": "2026-06-17", "close": 90.84, "volume": 4944731.0}, {"date": "2026-06-18", "close": 91.28, "volume": 3538500.0}, {"date": "2026-06-22", "close": 89.04, "volume": 2751969.0}, {"date": "2026-06-23", "close": 91.79, "volume": 3241156.0}, {"date": "2026-06-24", "close": 92.75, "volume": 3389590.0}, {"date": "2026-06-25", "close": 89.01, "volume": 3017095.0}, {"date": "2026-06-26", "close": 91.33, "volume": 2716802.0}, {"date": "2026-06-29", "close": 92.95, "volume": 2744673.0}, {"date": "2026-06-30", "close": 95.83, "volume": 6330061.0}, {"date": "2026-07-01", "close": 102.33, "volume": 6207336.0}, {"date": "2026-07-02", "close": 103.3, "volume": 7398454.0}, {"date": "2026-07-06", "close": 105.0, "volume": 4833623.0}, {"date": "2026-07-07", "close": 104.23, "volume": 3479492.0}, {"date": "2026-07-08", "close": 105.31, "volume": 5048412.0}, {"date": "2026-07-09", "close": 109.11, "volume": 3839169.0}, {"date": "2026-07-10", "close": 111.14, "volume": 8047965.0}, {"date": "2026-07-13", "close": 110.66, "volume": 6623049.0}, {"date": "2026-07-14", "close": 109.29, "volume": 5027652.0}, {"date": "2026-07-15", "close": 111.36, "volume": 4263890.0}, {"date": "2026-07-16", "close": 106.22, "volume": 5108185.0}, {"date": "2026-07-17", "close": 104.05, "volume": 6010599.0}, {"date": "2026-07-20", "close": 105.69, "volume": 2603060.0}, {"date": "2026-07-21", "close": 106.26, "volume": 2388896.0}, {"date": "2026-07-22", "close": 104.88, "volume": 3612842.0}, {"date": "2026-07-23", "close": 99.5, "volume": 5287290.0}, {"date": "2026-07-24", "close": 100.0, "volume": 4941315.0}, {"date": "2026-07-27", "close": 104.39, "volume": 4610410.0}, {"date": "2026-07-28", "close": 107.41, "volume": 6245905.0}, {"date": "2026-07-29", "close": 108.37, "volume": 3415584.0}, {"date": "2026-07-30", "close": 106.24, "volume": 3677996.0}, {"date": "2026-07-31", "close": 106.74, "volume": 3034787.0}, {"date": "2026-08-03", "close": 111.15, "volume": 4513016.0}, {"date": "2026-08-04", "close": 111.44, "volume": 4234618.0}, {"date": "2026-08-05", "close": 114.91, "volume": 4077619.0}, {"date": "2026-08-06", "close": 111.0, "volume": 4132848.0}, {"date": "2026-08-07", "close": 113.43, "volume": 4320142.0}], "refreshing": true}