{"ticker": "TSCO", "overview": {"cik": "916365", "ticker": "TSCO", "name": "TRACTOR SUPPLY CO /DE/", "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "sic": "5200", "announcements": [{"form": "8-K", "date": "2026-08-25", "title": "8-K TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000065", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-21", "title": "Form 424B2", "accession": "0001193125-26-359826", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-19", "title": "Form FWP", "accession": "0001193125-26-357137", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001193125-26-356239", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-17", "title": "Form S-3ASR", "accession": "0001193125-26-353323", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000311", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002144093-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002144093-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001638979-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0001638979-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001778751-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001778757-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "8-K TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000063", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "10-Q TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "8-K TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000055", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005686", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001170836-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001647222-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001327043-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003163", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "8-K TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-07-14", "title": "FORM 3", "accession": "0002144093-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001689525-26-000011", "price_sensitive": false}]}, "description": "TRACTOR SUPPLY CO /DE/ trades as TSCO on the NASDAQ and is registered in the United States, classified under Retail-Building Materials, Hardware, Garden Supply (SIC 5200). Privy Trades holds 57 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TSCO", "has_prices": true, "as_of": "2026-08-07", "last": 34.56, "prev_close": 34.09, "change": 0.46999999999999886, "change_pct": 0.01378703432091519, "session_volume": 12477150.0, "vwap_5": 33.515412020922916, "vwap_20": 31.340587583776752, "vwap_60": 30.83889053547526, "vwap_250": 42.45515146042312, "high_52w": 56.18, "low_52w": 29.14, "avg_volume_20": 11105297.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001135", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Tractor Supply Co /DE/", "who_key": "TRACTOR SUPPLY CO /DE/", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "TRACTOR SUPPLY CO /DE/ moves to a 4.96% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/916365/0002100121-26-001135-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "0001989273-26-000014", "src": "INSIDERS", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Margaret M. Ham", "who_key": "Ham Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2975.315065, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Director files routine paperwork on TSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989273/000198927326000014/0001989273-26-000014-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "HOUSE-2026-20035408-T64", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "026$1,001 - $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps TSCO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "13DG-0000914208-26-000311", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Invesco Ltd.", "who_key": "Invesco 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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Invesco Ltd. takes a 6.6% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000311-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "HOUSE-2026-20035408-T65", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "26$15,001 -\n$50,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0001562230-26-000128", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Capital International Investors takes a 5.1% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0001422848-26-000115", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Capital Research Global Investors takes a 5.7% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000115-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "0002144093-26-000007", "src": "INSIDERS", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Samuel Craig Ledbetter", "who_key": "Ledbetter Samuel Craig", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 935.8413750000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on TSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144093/000214409326000007/0002144093-26-000007-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124850}, {"id": "0001778757-26-000010", "src": "INSIDERS", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Jonathan S. Estep", "who_key": "Estep Jonathan S", "role": "EVP  Chief Merchandise Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on TSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778757/000177875726000010/0001778757-26-000010-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127730}, {"id": "0001778751-26-000010", "src": "INSIDERS", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "John P. Ordus", "who_key": "Ordus John P", "role": "EVP Chief Stores Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on TSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778751/000177875126000010/0001778751-26-000010-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127730}, {"id": "0002144093-26-000005", "src": "INSIDERS", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Samuel Craig Ledbetter", "who_key": "Ledbetter Samuel Craig", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on TSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144093/000214409326000005/0002144093-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "0001638979-26-000004", "src": "INSIDERS", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Amy E. Dahl", "who_key": "DAHL AMY E", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Insider files routine paperwork on TSCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638979/000163897926000004/0001638979-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "HOUSE-2026-20035118-T55", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "026$1,001 - $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims TSCO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "13DG-0002012383-26-003163", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003163-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "SENATE-392ac3e507f64f8c840f84e9066ffb29-10", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "Tractor Supply Company - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads TSCO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "HOUSE-2026-20034718-T41", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "- $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228530}, {"id": "HOUSE-2026-20034718-T44", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "- $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229970}, {"id": "HOUSE-2026-20034718-T43", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "- $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231410}, {"id": "HOUSE-2026-20034718-T39", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "- $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237170}, {"id": "HOUSE-2026-20034718-T42", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "- $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242930}, {"id": "HOUSE-2026-20034718-T40", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "Cap.\nGains >\n$200?\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0002100119-26-001135", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Tractor Supply Co /DE/", "who_key": "TRACTOR SUPPLY CO /DE/", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "TRACTOR SUPPLY CO /DE/ takes a 7.5% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/916365/0002100119-26-001135-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000771", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Tractor Supply Co /DE/", "who_key": "TRACTOR SUPPLY CO /DE/", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "TRACTOR SUPPLY CO /DE/ crosses 5% of TSCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916365/0002100121-26-000771-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "HOUSE-2026-20034585-T23", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "Cap.\nGains >\n$200?\nJT Tractor Supply Company - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads TSCO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299090}, {"id": "HOUSE-2026-20034299-T25", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "026$1,001 - $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}, {"id": "13DG-0000102909-26-002473", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Tractor Supply Co /DE/", "who_key": "TRACTOR SUPPLY CO /DE/", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "TRACTOR SUPPLY CO /DE/ adjusts its stake in TSCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916365/0000102909-26-002473-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "HOUSE-2026-20034274-T30", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "Active Assets (1)\nDC Tractor Supply Company - Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz offloads TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323570}, {"id": "HOUSE-2026-20034274-T31", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "ley Active Assets (6)\nTractor Supply Company - Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz offloads TSCO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323570}, {"id": "HOUSE-2026-20034299-T23", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "026$1,001 - $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333650}, {"id": "HOUSE-2026-20034299-T24", "src": "CONGRESS", "ticker": "TSCO", "cik": "", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "026$1,001 - $15,000\nF S: New\nDC Tractor Supply Company - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys TSCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350930}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001135", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Tractor Supply Co /DE/", "who_key": "TRACTOR SUPPLY CO /DE/", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "TRACTOR SUPPLY CO /DE/ moves to a 4.96% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/916365/0002100121-26-001135-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "13DG-0000914208-26-000311", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Invesco Ltd.", "who_key": "Invesco 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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Invesco Ltd. takes a 6.6% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000311-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0001562230-26-000128", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Capital International Investors takes a 5.1% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0001422848-26-000115", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Capital Research Global Investors takes a 5.7% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000115-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0002012383-26-003163", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003163-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002100119-26-001135", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Tractor Supply Co /DE/", "who_key": "TRACTOR SUPPLY CO /DE/", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "TRACTOR SUPPLY CO /DE/ takes a 7.5% passive stake in TSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/916365/0002100119-26-001135-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000771", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Tractor Supply Co /DE/", "who_key": "TRACTOR SUPPLY CO /DE/", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "TRACTOR SUPPLY CO /DE/ crosses 5% of TSCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916365/0002100121-26-000771-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-002473", "src": "13DG", "ticker": "TSCO", "cik": "916365", "company": "TRACTOR SUPPLY CO /DE/", "company_raw": "TRACTOR SUPPLY CO /DE/", "who": "Tractor Supply Co /DE/", "who_key": "TRACTOR SUPPLY CO /DE/", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "TRACTOR SUPPLY CO /DE/ adjusts its stake in TSCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916365/0000102909-26-002473-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tractor Supply Company - Common Stock", "new_value": "TRACTOR SUPPLY CO /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000916365", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000916365", "applied": 1, "detected_at": "2026-10-28T01:46:27.729173"}]}, "key_people": [{"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 12012.0, "sold": 37009.0, "net": -24997.0, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030592.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 15001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/846b8cd9-497b-4dd9-bd1e-602233f2a572/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-12-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bc04cde-0e58-495a-96a3-4de12b0d0c27/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-12-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e373cb0c-9dae-4a6b-8c6f-f29374a271ac/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/846b8cd9-497b-4dd9-bd1e-602233f2a572/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 32004.0, "net": -32004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b52d72ba-b052-42c7-9ced-2d0b392a1691/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 16002.0, "net": -10997.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-03-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/58c402ff-7995-4e0a-809d-b08544832300/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/"}}, {"who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026174.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024924.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026174.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}], "activity": [{"date": "2026-08-12", "net": -1001.0}, {"date": "2026-08-25", "net": -15001.0}], "announcements": [{"form": "8-K", "date": "2026-08-25", "title": "8-K TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000065", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-21", "title": "Form 424B2", "accession": "0001193125-26-359826", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-19", "title": "Form FWP", "accession": "0001193125-26-357137", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001193125-26-356239", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-17", "title": "Form S-3ASR", "accession": "0001193125-26-353323", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000311", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000115", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002144093-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002144093-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001638979-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0001638979-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001778751-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001778757-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "8-K TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000063", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "10-Q TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "8-K TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000055", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005686", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001170836-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001647222-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001327043-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003163", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "8-K TRACTOR SUPPLY COMPANY", "accession": "0000916365-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-07-14", "title": "FORM 3", "accession": "0002144093-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001689525-26-000011", "price_sensitive": false}], "performance": {"ticker": "TSCO", "has_prices": true, "summary": {"n": 23, "avg": -0.17936105347825965, "win_rate": 0.08695652173913043, "best": 1.272189349112426, "worst": -0.4026755159182826, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 45.3, "return": -0.23708609271523168}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 48.78, "return": -0.2915129151291513}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-04", "score": 0.0, "ref_price": 50.59, "return": -0.3168610397311722}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 54.05, "return": -0.36059204440333015}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-12", "score": 0.0, "ref_price": 51.97, "return": -0.33500096209351543}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 53.22, "return": -0.35062006764374287}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-31", "score": 0.0, "ref_price": 54.11, "return": -0.3613010534097209}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 50.98, "return": -0.3220870929776382}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 50.94, "return": -0.3215547703180211}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-05-27", "score": 0.0, "ref_price": 50.38, "return": -0.31401349741961093}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 52.31, "return": -0.3393232651500669}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 51.24, "return": -0.3255269320843091}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 49.35, "return": -0.2996960486322188}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-09", "score": 0.0, "ref_price": 54.43, "return": -0.3650560352746647}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 57.712, "return": -0.40116440255059604}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 57.858, "return": -0.4026755159182826}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 53.548, "return": -0.35459774408007766}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-04-24", "score": 0.0, "ref_price": 51.626, "return": -0.33056986789602133}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 43.18, "return": -0.19962945808244553}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 44.104, "return": -0.21639760565935057}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 44.56, "return": -0.2244165170556553}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 15.21, "return": 1.272189349112426}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 15.21, "return": 1.272189349112426}]}, "price_series": [{"date": "2016-08-08", "close": 17.024, "volume": 11416520.0}, {"date": "2016-08-09", "close": 17.148, "volume": 5916875.0}, {"date": "2016-08-10", "close": 17.072, "volume": 4361460.0}, {"date": "2016-08-11", "close": 17.246, "volume": 5611825.0}, {"date": "2016-08-12", "close": 17.29, "volume": 5723530.0}, {"date": "2016-08-15", "close": 17.206, "volume": 4767090.0}, {"date": "2016-08-16", "close": 17.05, "volume": 3451070.0}, {"date": "2016-08-17", "close": 16.934, "volume": 6031790.0}, {"date": "2016-08-18", "close": 17.052, "volume": 3466690.0}, {"date": "2016-08-19", "close": 17.145, "volume": 3869105.0}, {"date": "2016-08-22", "close": 17.14, "volume": 2853020.0}, {"date": "2016-08-23", "close": 17.034, "volume": 6697985.0}, {"date": "2016-08-24", "close": 16.866, "volume": 5105215.0}, {"date": "2016-08-25", "close": 16.952, "volume": 5351625.0}, {"date": "2016-08-26", "close": 16.92, "volume": 7754170.0}, {"date": "2016-08-29", "close": 17.054, "volume": 4805335.0}, {"date": "2016-08-30", "close": 16.85, "volume": 5403575.0}, {"date": "2016-08-31", "close": 16.79, "volume": 6868665.0}, {"date": "2016-09-01", "close": 16.816, "volume": 3686265.0}, {"date": "2016-09-02", "close": 17.012, "volume": 4247655.0}, {"date": "2016-09-06", "close": 16.71, "volume": 9103440.0}, {"date": "2016-09-07", "close": 16.706, "volume": 7025300.0}, {"date": "2016-09-08", "close": 13.876, "volume": 90839500.0}, {"date": "2016-09-09", "close": 13.684, "volume": 27451475.0}, {"date": "2016-09-12", "close": 13.822, "volume": 15482960.0}, {"date": "2016-09-13", "close": 13.858, "volume": 11532595.0}, {"date": "2016-09-14", "close": 13.78, "volume": 11464715.0}, {"date": "2016-09-15", "close": 13.812, "volume": 8101645.0}, {"date": "2016-09-16", "close": 13.63, "volume": 10627470.0}, {"date": "2016-09-19", "close": 13.508, "volume": 8248720.0}, {"date": "2016-09-20", "close": 13.516, "volume": 8681680.0}, {"date": "2016-09-21", "close": 13.554, "volume": 6556585.0}, {"date": "2016-09-22", "close": 13.65, "volume": 8073475.0}, {"date": "2016-09-23", "close": 13.672, "volume": 6671320.0}, {"date": "2016-09-26", "close": 13.754, "volume": 9501620.0}, {"date": "2016-09-27", "close": 13.798, "volume": 9671720.0}, {"date": "2016-09-28", "close": 13.75, "volume": 6376605.0}, {"date": "2016-09-29", "close": 13.648, "volume": 8673085.0}, {"date": "2016-09-30", "close": 13.47, "volume": 16211740.0}, {"date": "2016-10-03", "close": 13.406, "volume": 11229210.0}, {"date": "2016-10-04", "close": 13.39, "volume": 7360260.0}, {"date": "2016-10-05", "close": 13.448, "volume": 8970285.0}, {"date": "2016-10-06", "close": 13.632, "volume": 7511115.0}, {"date": "2016-10-07", "close": 13.576, "volume": 5917445.0}, {"date": "2016-10-10", "close": 13.702, "volume": 7491375.0}, {"date": "2016-10-11", "close": 13.652, "volume": 10829055.0}, {"date": "2016-10-12", "close": 13.654, "volume": 8135525.0}, {"date": "2016-10-13", "close": 13.476, "volume": 9612875.0}, {"date": "2016-10-14", "close": 13.452, "volume": 9016530.0}, {"date": "2016-10-17", "close": 13.108, "volume": 11856490.0}, {"date": "2016-10-18", "close": 13.054, "volume": 11304585.0}, {"date": "2016-10-19", "close": 13.474, "volume": 14568570.0}, {"date": "2016-10-20", "close": 12.998, "volume": 30405030.0}, {"date": "2016-10-21", "close": 12.986, "volume": 12485345.0}, {"date": "2016-10-24", "close": 12.9, "volume": 8329350.0}, {"date": "2016-10-25", "close": 12.628, "volume": 8437305.0}, {"date": "2016-10-26", "close": 12.634, "volume": 5100810.0}, {"date": "2016-10-27", "close": 12.414, "volume": 5172860.0}, {"date": "2016-10-28", "close": 12.384, "volume": 5499730.0}, {"date": "2016-10-31", "close": 12.526, "volume": 7583645.0}, {"date": "2016-11-01", "close": 12.892, "volume": 13311985.0}, {"date": "2016-11-02", "close": 13.13, "volume": 13623915.0}, {"date": "2016-11-03", "close": 13.122, "volume": 12445720.0}, {"date": "2016-11-04", "close": 13.088, "volume": 11666235.0}, {"date": "2016-11-07", "close": 13.152, "volume": 8088960.0}, {"date": "2016-11-08", "close": 13.146, "volume": 8309035.0}, {"date": "2016-11-09", "close": 13.398, "volume": 11977550.0}, {"date": "2016-11-10", "close": 13.734, "volume": 10979205.0}, {"date": "2016-11-11", "close": 14.22, "volume": 16444125.0}, {"date": "2016-11-14", "close": 14.41, "volume": 15448155.0}, {"date": "2016-11-15", "close": 14.342, "volume": 12344875.0}, {"date": "2016-11-16", "close": 14.422, "volume": 8311975.0}, {"date": "2016-11-17", "close": 14.632, "volume": 7654960.0}, {"date": "2016-11-18", "close": 14.582, "volume": 8348790.0}, {"date": "2016-11-21", "close": 14.876, "volume": 9055355.0}, {"date": "2016-11-22", "close": 14.874, "volume": 10159370.0}, {"date": "2016-11-23", "close": 15.008, "volume": 6787940.0}, {"date": "2016-11-25", "close": 14.922, "volume": 1823875.0}, {"date": "2016-11-28", "close": 14.984, "volume": 6063035.0}, {"date": "2016-11-29", "close": 14.95, "volume": 7497545.0}, {"date": "2016-11-30", "close": 15.014, "volume": 6542490.0}, {"date": "2016-12-01", "close": 15.21, "volume": 8592735.0}, {"date": "2016-12-02", "close": 15.118, "volume": 5811575.0}, {"date": "2016-12-05", "close": 15.332, "volume": 8433665.0}, {"date": "2016-12-06", "close": 15.268, "volume": 4843765.0}, {"date": "2016-12-07", "close": 15.478, "volume": 6433150.0}, {"date": "2016-12-08", "close": 15.314, "volume": 8669190.0}, {"date": "2016-12-09", "close": 15.488, "volume": 6729950.0}, {"date": "2016-12-12", "close": 15.304, "volume": 8111210.0}, {"date": "2016-12-13", "close": 15.344, "volume": 8480130.0}, {"date": "2016-12-14", "close": 15.098, "volume": 8534830.0}, {"date": "2016-12-15", "close": 15.25, "volume": 8392965.0}, {"date": "2016-12-16", "close": 15.268, "volume": 12460660.0}, {"date": "2016-12-19", "close": 15.304, "volume": 4568425.0}, {"date": "2016-12-20", "close": 15.622, "volume": 5273195.0}, {"date": "2016-12-21", "close": 15.53, "volume": 3807135.0}, {"date": "2016-12-22", "close": 15.242, "volume": 5370905.0}, {"date": "2016-12-23", "close": 15.226, "volume": 2871150.0}, {"date": "2016-12-27", "close": 15.306, "volume": 2938185.0}, {"date": "2016-12-28", "close": 15.146, "volume": 2562700.0}, {"date": "2016-12-29", "close": 15.204, "volume": 3610405.0}, {"date": "2016-12-30", "close": 15.162, "volume": 2851885.0}, {"date": "2017-01-03", "close": 15.18, "volume": 6267110.0}, {"date": "2017-01-04", "close": 15.358, "volume": 7075210.0}, {"date": "2017-01-05", "close": 15.126, "volume": 7574865.0}, {"date": "2017-01-06", "close": 15.032, "volume": 7322390.0}, {"date": "2017-01-09", "close": 15.074, "volume": 4388640.0}, {"date": "2017-01-10", "close": 15.27, "volume": 4813070.0}, {"date": "2017-01-11", "close": 15.3, "volume": 3577495.0}, {"date": "2017-01-12", "close": 15.19, "volume": 3039500.0}, {"date": "2017-01-13", "close": 15.21, "volume": 6495605.0}, {"date": "2017-01-17", "close": 15.472, "volume": 5313090.0}, {"date": "2017-01-18", "close": 15.282, "volume": 5773980.0}, {"date": "2017-01-19", "close": 14.958, "volume": 7327480.0}, {"date": "2017-01-20", "close": 15.044, "volume": 6328735.0}, {"date": "2017-01-23", "close": 14.942, "volume": 5452845.0}, {"date": "2017-01-24", "close": 15.032, "volume": 8252150.0}, {"date": "2017-01-25", "close": 15.046, "volume": 5859760.0}, {"date": "2017-01-26", "close": 14.998, "volume": 4498975.0}, {"date": "2017-01-27", "close": 14.872, "volume": 4267355.0}, {"date": "2017-01-30", "close": 14.896, "volume": 8577675.0}, {"date": "2017-01-31", "close": 14.734, "volume": 10562625.0}, {"date": "2017-02-01", "close": 14.474, "volume": 20375385.0}, {"date": "2017-02-02", "close": 14.742, "volume": 32533015.0}, {"date": "2017-02-03", "close": 14.656, "volume": 11418315.0}, {"date": "2017-02-06", "close": 14.656, "volume": 7296800.0}, {"date": "2017-02-07", "close": 14.636, "volume": 6271825.0}, {"date": "2017-02-08", "close": 14.606, "volume": 14777475.0}, {"date": "2017-02-09", "close": 14.708, "volume": 16926395.0}, {"date": "2017-02-10", "close": 14.85, "volume": 7968055.0}, {"date": "2017-02-13", "close": 14.632, "volume": 5251425.0}, {"date": "2017-02-14", "close": 14.68, "volume": 4474920.0}, {"date": "2017-02-15", "close": 14.546, "volume": 9239365.0}, {"date": "2017-02-16", "close": 14.17, "volume": 15899275.0}, {"date": "2017-02-17", "close": 14.436, "volume": 17193805.0}, {"date": "2017-02-21", "close": 14.584, "volume": 12648775.0}, {"date": "2017-02-22", "close": 14.46, "volume": 7809995.0}, {"date": "2017-02-23", "close": 14.2, "volume": 8186985.0}, {"date": "2017-02-24", "close": 14.234, "volume": 14246870.0}, {"date": "2017-02-27", "close": 14.264, "volume": 13484980.0}, {"date": "2017-02-28", "close": 14.182, "volume": 10642160.0}, {"date": "2017-03-01", "close": 14.384, "volume": 12588055.0}, {"date": "2017-03-02", "close": 14.518, "volume": 11046865.0}, {"date": "2017-03-03", "close": 14.478, "volume": 7510050.0}, {"date": "2017-03-06", "close": 14.356, "volume": 7611555.0}, {"date": "2017-03-07", "close": 14.286, "volume": 5338595.0}, {"date": "2017-03-08", "close": 14.54, "volume": 7240640.0}, {"date": "2017-03-09", "close": 14.394, "volume": 7988995.0}, {"date": "2017-03-10", "close": 14.502, "volume": 5331710.0}, {"date": "2017-03-13", "close": 14.34, "volume": 11650850.0}, {"date": "2017-03-14", "close": 14.348, "volume": 6561055.0}, {"date": "2017-03-15", "close": 14.452, "volume": 7543800.0}, {"date": "2017-03-16", "close": 14.382, "volume": 9111120.0}, {"date": "2017-03-17", "close": 14.274, "volume": 10742550.0}, {"date": "2017-03-20", "close": 14.184, "volume": 9949240.0}, {"date": "2017-03-21", "close": 13.634, "volume": 19584615.0}, {"date": "2017-03-22", "close": 13.756, "volume": 8503730.0}, {"date": "2017-03-23", "close": 13.86, "volume": 6870955.0}, {"date": "2017-03-24", "close": 13.804, "volume": 7522655.0}, {"date": "2017-03-27", "close": 13.684, "volume": 8622430.0}, {"date": "2017-03-28", "close": 13.594, "volume": 10416090.0}, {"date": "2017-03-29", "close": 13.694, "volume": 7963815.0}, {"date": "2017-03-30", "close": 13.73, "volume": 5370780.0}, {"date": "2017-03-31", "close": 13.794, "volume": 5796650.0}, {"date": "2017-04-03", "close": 13.636, "volume": 10586655.0}, {"date": "2017-04-04", "close": 13.798, "volume": 14601285.0}, {"date": "2017-04-05", "close": 13.65, "volume": 10315760.0}, {"date": "2017-04-06", "close": 13.906, "volume": 12264115.0}, {"date": "2017-04-07", "close": 13.988, "volume": 7578285.0}, {"date": "2017-04-10", "close": 14.082, "volume": 16154705.0}, {"date": "2017-04-11", "close": 14.094, "volume": 8429640.0}, {"date": "2017-04-12", "close": 12.922, "volume": 45507840.0}, {"date": "2017-04-13", "close": 12.708, "volume": 17345345.0}, {"date": "2017-04-17", "close": 12.71, "volume": 11609755.0}, {"date": "2017-04-18", "close": 12.742, "volume": 10870855.0}, {"date": "2017-04-19", "close": 12.81, "volume": 8222090.0}, {"date": "2017-04-20", "close": 12.982, "volume": 9988000.0}, {"date": "2017-04-21", "close": 13.12, "volume": 10383625.0}, {"date": "2017-04-24", "close": 13.112, "volume": 11991420.0}, {"date": "2017-04-25", "close": 12.992, "volume": 10155990.0}, {"date": "2017-04-26", "close": 13.06, "volume": 12232540.0}, {"date": "2017-04-27", "close": 12.434, "volume": 32429625.0}, {"date": "2017-04-28", "close": 12.382, "volume": 16151405.0}, {"date": "2017-05-01", "close": 12.28, "volume": 9404690.0}, {"date": "2017-05-02", "close": 12.528, "volume": 12211600.0}, {"date": "2017-05-03", "close": 12.52, "volume": 11679615.0}, {"date": "2017-05-04", "close": 12.308, "volume": 13397895.0}, {"date": "2017-05-05", "close": 12.39, "volume": 6808740.0}, {"date": "2017-05-08", "close": 12.332, "volume": 7385545.0}, {"date": "2017-05-09", "close": 12.368, "volume": 6365280.0}, {"date": "2017-05-10", "close": 12.19, "volume": 7548100.0}, {"date": "2017-05-11", "close": 12.052, "volume": 8454130.0}, {"date": "2017-05-12", "close": 12.014, "volume": 8270285.0}, {"date": "2017-05-15", "close": 11.85, "volume": 10142890.0}, {"date": "2017-05-16", "close": 11.738, "volume": 8089410.0}, {"date": "2017-05-17", "close": 11.546, "volume": 10267755.0}, {"date": "2017-05-18", "close": 11.594, "volume": 9687335.0}, {"date": "2017-05-19", "close": 11.514, "volume": 11822575.0}, {"date": "2017-05-22", "close": 11.26, "volume": 11393485.0}, {"date": "2017-05-23", "close": 10.858, "volume": 21819735.0}, {"date": "2017-05-24", "close": 10.624, "volume": 15311635.0}, {"date": "2017-05-25", "close": 10.876, "volume": 13617620.0}, {"date": "2017-05-26", "close": 10.976, "volume": 13240125.0}, {"date": "2017-05-30", "close": 10.964, "volume": 13180390.0}, {"date": "2017-05-31", "close": 11.03, "volume": 11023490.0}, {"date": "2017-06-01", "close": 11.222, "volume": 13521625.0}, {"date": "2017-06-02", "close": 11.122, "volume": 13344485.0}, {"date": "2017-06-05", "close": 11.18, "volume": 14146040.0}, {"date": "2017-06-06", "close": 11.004, "volume": 11335925.0}, {"date": "2017-06-07", "close": 10.898, "volume": 14264735.0}, {"date": "2017-06-08", "close": 10.888, "volume": 19739355.0}, {"date": "2017-06-09", "close": 11.404, "volume": 17646360.0}, {"date": "2017-06-12", "close": 11.544, "volume": 18274240.0}, {"date": "2017-06-13", "close": 11.43, "volume": 11884680.0}, {"date": "2017-06-14", "close": 11.224, "volume": 11435870.0}, {"date": "2017-06-15", "close": 11.166, "volume": 7862235.0}, {"date": "2017-06-16", "close": 11.094, "volume": 16212375.0}, {"date": "2017-06-19", "close": 11.126, "volume": 10236030.0}, {"date": "2017-06-20", "close": 10.728, "volume": 12570095.0}, {"date": "2017-06-21", "close": 10.564, "volume": 8949210.0}, {"date": "2017-06-22", "close": 10.506, "volume": 11138125.0}, {"date": "2017-06-23", "close": 10.53, "volume": 13575835.0}, {"date": "2017-06-26", "close": 10.57, "volume": 9455450.0}, {"date": "2017-06-27", "close": 10.752, "volume": 9203575.0}, {"date": "2017-06-28", "close": 10.626, "volume": 6929190.0}, {"date": "2017-06-29", "close": 10.616, "volume": 6757950.0}, {"date": "2017-06-30", "close": 10.842, "volume": 7706520.0}, {"date": "2017-07-03", "close": 10.992, "volume": 5491330.0}, {"date": "2017-07-05", "close": 10.6, "volume": 14124060.0}, {"date": "2017-07-06", "close": 10.3, "volume": 15414850.0}, {"date": "2017-07-07", "close": 10.212, "volume": 16832545.0}, {"date": "2017-07-10", "close": 10.132, "volume": 12682955.0}, {"date": "2017-07-11", "close": 10.01, "volume": 11933030.0}, {"date": "2017-07-12", "close": 9.998, "volume": 12437140.0}, {"date": "2017-07-13", "close": 10.07, "volume": 20683125.0}, {"date": "2017-07-14", "close": 10.304, "volume": 15384245.0}, {"date": "2017-07-17", "close": 10.456, "volume": 15206165.0}, {"date": "2017-07-18", "close": 10.362, "volume": 7933775.0}, {"date": "2017-07-19", "close": 10.368, "volume": 8853280.0}, {"date": "2017-07-20", "close": 10.406, "volume": 10905215.0}, {"date": "2017-07-21", "close": 10.522, "volume": 12069885.0}, {"date": "2017-07-24", "close": 10.304, "volume": 10245025.0}, {"date": "2017-07-25", "close": 10.706, "volume": 13439540.0}, {"date": "2017-07-26", "close": 10.68, "volume": 16768655.0}, {"date": "2017-07-27", "close": 11.506, "volume": 46857245.0}, {"date": "2017-07-28", "close": 11.324, "volume": 16886365.0}, {"date": "2017-07-31", "close": 11.224, "volume": 8914460.0}, {"date": "2017-08-01", "close": 11.238, "volume": 12111170.0}, {"date": "2017-08-02", "close": 11.136, "volume": 7106150.0}, {"date": "2017-08-03", "close": 11.102, "volume": 9554615.0}, {"date": "2017-08-04", "close": 11.398, "volume": 8762740.0}, {"date": "2017-08-07", "close": 11.322, "volume": 9896950.0}, {"date": "2017-08-08", "close": 11.146, "volume": 7971670.0}, {"date": "2017-08-09", "close": 11.098, "volume": 8748485.0}, {"date": "2017-08-10", "close": 10.638, "volume": 12076195.0}, {"date": "2017-08-11", "close": 10.698, "volume": 8065945.0}, {"date": "2017-08-14", "close": 10.806, "volume": 8453620.0}, {"date": "2017-08-15", "close": 10.518, "volume": 12756255.0}, {"date": "2017-08-16", "close": 10.746, "volume": 8517295.0}, {"date": "2017-08-17", "close": 10.984, "volume": 15739665.0}, {"date": "2017-08-18", "close": 10.94, "volume": 15241680.0}, {"date": "2017-08-21", "close": 10.952, "volume": 8562725.0}, {"date": "2017-08-22", "close": 11.234, "volume": 12578015.0}, {"date": "2017-08-23", "close": 11.408, "volume": 21873455.0}, {"date": "2017-08-24", "close": 11.538, "volume": 16672580.0}, {"date": "2017-08-25", "close": 11.916, "volume": 17435440.0}, {"date": "2017-08-28", "close": 11.792, "volume": 10288960.0}, {"date": "2017-08-29", "close": 11.752, "volume": 6959390.0}, {"date": "2017-08-30", "close": 11.79, "volume": 6696455.0}, {"date": "2017-08-31", "close": 11.902, "volume": 11442160.0}, {"date": "2017-09-01", "close": 11.908, "volume": 10881845.0}, {"date": "2017-09-05", "close": 11.876, "volume": 10365230.0}, {"date": "2017-09-06", "close": 12.004, "volume": 12180470.0}, {"date": "2017-09-07", "close": 12.188, "volume": 10452865.0}, {"date": "2017-09-08", "close": 12.062, "volume": 14404695.0}, {"date": "2017-09-11", "close": 12.186, "volume": 11664630.0}, {"date": "2017-09-12", "close": 12.34, "volume": 7084965.0}, {"date": "2017-09-13", "close": 12.48, "volume": 9918780.0}, {"date": "2017-09-14", "close": 12.5, "volume": 8488005.0}, {"date": "2017-09-15", "close": 12.632, "volume": 10596380.0}, {"date": "2017-09-18", "close": 12.27, "volume": 11838430.0}, {"date": "2017-09-19", "close": 12.25, "volume": 8040880.0}, {"date": "2017-09-20", "close": 12.122, "volume": 10164780.0}, {"date": "2017-09-21", "close": 12.15, "volume": 7396795.0}, {"date": "2017-09-22", "close": 12.224, "volume": 10340080.0}, {"date": "2017-09-25", "close": 12.568, "volume": 10617995.0}, {"date": "2017-09-26", "close": 12.57, "volume": 5621120.0}, {"date": "2017-09-27", "close": 12.582, "volume": 6637515.0}, {"date": "2017-09-28", "close": 12.622, "volume": 5964045.0}, {"date": "2017-09-29", "close": 12.658, "volume": 5109270.0}, {"date": "2017-10-02", "close": 12.598, "volume": 8667530.0}, {"date": "2017-10-03", "close": 12.638, "volume": 4654880.0}, {"date": "2017-10-04", "close": 12.438, "volume": 5067770.0}, {"date": "2017-10-05", "close": 12.49, "volume": 7186835.0}, {"date": "2017-10-06", "close": 12.21, "volume": 9732800.0}, {"date": "2017-10-09", "close": 12.044, "volume": 6960655.0}, {"date": "2017-10-10", "close": 12.06, "volume": 6391020.0}, {"date": "2017-10-11", "close": 11.886, "volume": 10315405.0}, {"date": "2017-10-12", "close": 11.64, "volume": 15505120.0}, {"date": "2017-10-13", "close": 11.764, "volume": 11313950.0}, {"date": "2017-10-16", "close": 11.728, "volume": 7189255.0}, {"date": "2017-10-17", "close": 11.82, "volume": 10591300.0}, {"date": "2017-10-18", "close": 11.736, "volume": 8021585.0}, {"date": "2017-10-19", "close": 11.686, "volume": 8584580.0}, {"date": "2017-10-20", "close": 11.778, "volume": 9670780.0}, {"date": "2017-10-23", "close": 11.686, "volume": 10354185.0}, {"date": "2017-10-24", "close": 11.66, "volume": 15060010.0}, {"date": "2017-10-25", "close": 11.584, "volume": 21874405.0}, {"date": "2017-10-26", "close": 11.47, "volume": 38288920.0}, {"date": "2017-10-27", "close": 11.652, "volume": 17927255.0}, {"date": "2017-10-30", "close": 12.098, "volume": 17142095.0}, {"date": "2017-10-31", "close": 12.052, "volume": 14697420.0}, {"date": "2017-11-01", "close": 11.856, "volume": 7962265.0}, {"date": "2017-11-02", "close": 11.932, "volume": 9807825.0}, {"date": "2017-11-03", "close": 11.794, "volume": 9367125.0}, {"date": "2017-11-06", "close": 11.924, "volume": 7753400.0}, {"date": "2017-11-07", "close": 11.828, "volume": 4745430.0}, {"date": "2017-11-08", "close": 12.128, "volume": 9668055.0}, {"date": "2017-11-09", "close": 12.376, "volume": 7947190.0}, {"date": "2017-11-10", "close": 12.534, "volume": 15079855.0}, {"date": "2017-11-13", "close": 12.266, "volume": 7199130.0}, {"date": "2017-11-14", "close": 12.33, "volume": 6913060.0}, {"date": "2017-11-15", "close": 12.568, "volume": 10310925.0}, {"date": "2017-11-16", "close": 12.66, "volume": 10953680.0}, {"date": "2017-11-17", "close": 12.9, "volume": 9790805.0}, {"date": "2017-11-20", "close": 13.146, "volume": 11155630.0}, {"date": "2017-11-21", "close": 12.974, "volume": 9118330.0}, {"date": "2017-11-22", "close": 12.944, "volume": 7421660.0}, {"date": "2017-11-24", "close": 12.858, "volume": 2717535.0}, {"date": "2017-11-27", "close": 12.944, "volume": 6858960.0}, {"date": "2017-11-28", "close": 13.55, "volume": 10991185.0}, {"date": "2017-11-29", "close": 13.872, "volume": 16203820.0}, {"date": "2017-11-30", "close": 13.648, "volume": 12142065.0}, {"date": "2017-12-01", "close": 13.632, "volume": 13236295.0}, {"date": "2017-12-04", "close": 13.654, "volume": 24109355.0}, {"date": "2017-12-05", "close": 13.75, "volume": 17304215.0}, {"date": "2017-12-06", "close": 13.402, "volume": 7493235.0}, {"date": "2017-12-07", "close": 13.296, "volume": 9534305.0}, {"date": "2017-12-08", "close": 13.532, "volume": 9003525.0}, {"date": "2017-12-11", "close": 13.43, "volume": 7984025.0}, {"date": "2017-12-12", "close": 13.568, "volume": 5801120.0}, {"date": "2017-12-13", "close": 13.584, "volume": 7633155.0}, {"date": "2017-12-14", "close": 13.356, "volume": 6720750.0}, {"date": "2017-12-15", "close": 13.684, "volume": 29622325.0}, {"date": "2017-12-18", "close": 13.84, "volume": 7653445.0}, {"date": "2017-12-19", "close": 14.1, "volume": 11452100.0}, {"date": "2017-12-20", "close": 14.594, "volume": 15116360.0}, {"date": "2017-12-21", "close": 14.878, "volume": 10173890.0}, {"date": "2017-12-22", "close": 14.896, "volume": 5769410.0}, {"date": "2017-12-26", "close": 15.06, "volume": 5536910.0}, {"date": "2017-12-27", "close": 14.976, "volume": 4321425.0}, {"date": "2017-12-28", "close": 15.016, "volume": 3058185.0}, {"date": "2017-12-29", "close": 14.95, "volume": 3655020.0}, {"date": "2018-01-02", "close": 15.136, "volume": 7950055.0}, {"date": "2018-01-03", "close": 15.25, "volume": 3930290.0}, {"date": "2018-01-04", "close": 15.524, "volume": 6130490.0}, {"date": "2018-01-05", "close": 15.888, "volume": 10799170.0}, {"date": "2018-01-08", "close": 15.85, "volume": 7048985.0}, {"date": "2018-01-09", "close": 15.898, "volume": 5583320.0}, {"date": "2018-01-10", "close": 15.706, "volume": 7161480.0}, {"date": "2018-01-11", "close": 15.698, "volume": 14866405.0}, {"date": "2018-01-12", "close": 15.922, "volume": 10496985.0}, {"date": "2018-01-16", "close": 15.836, "volume": 6939645.0}, {"date": "2018-01-17", "close": 16.116, "volume": 5412205.0}, {"date": "2018-01-18", "close": 16.18, "volume": 4938110.0}, {"date": "2018-01-19", "close": 16.478, "volume": 5605025.0}, {"date": "2018-01-22", "close": 16.388, "volume": 6712525.0}, {"date": "2018-01-23", "close": 16.208, "volume": 12666655.0}, {"date": "2018-01-24", "close": 16.136, "volume": 12947685.0}, {"date": "2018-01-25", "close": 15.63, "volume": 12307625.0}, {"date": "2018-01-26", "close": 15.82, "volume": 10564830.0}, {"date": "2018-01-29", "close": 15.82, "volume": 9019850.0}, {"date": "2018-01-30", "close": 15.612, "volume": 7019275.0}, {"date": "2018-01-31", "close": 15.25, "volume": 13934540.0}, {"date": "2018-02-01", "close": 14.288, "volume": 39760430.0}, {"date": "2018-02-02", "close": 13.576, "volume": 22734455.0}, {"date": "2018-02-05", "close": 13.13, "volume": 16358510.0}, {"date": "2018-02-06", "close": 13.456, "volume": 19037255.0}, {"date": "2018-02-07", "close": 13.474, "volume": 11879710.0}, {"date": "2018-02-08", "close": 13.188, "volume": 10803660.0}, {"date": "2018-02-09", "close": 13.3, "volume": 12762775.0}, {"date": "2018-02-12", "close": 13.334, "volume": 8823460.0}, {"date": "2018-02-13", "close": 13.232, "volume": 7359865.0}, {"date": "2018-02-14", "close": 13.6, "volume": 7170065.0}, {"date": "2018-02-15", "close": 13.828, "volume": 10468350.0}, {"date": "2018-02-16", "close": 13.464, "volume": 9557700.0}, {"date": "2018-02-20", "close": 13.444, "volume": 7470135.0}, {"date": "2018-02-21", "close": 13.26, "volume": 8055245.0}, {"date": "2018-02-22", "close": 13.158, "volume": 7463190.0}, {"date": "2018-02-23", "close": 13.172, "volume": 6760425.0}, {"date": "2018-02-26", "close": 12.972, "volume": 8472070.0}, {"date": "2018-02-27", "close": 13.006, "volume": 8833000.0}, {"date": "2018-02-28", "close": 12.986, "volume": 8546650.0}, {"date": "2018-03-01", "close": 12.772, "volume": 7954355.0}, {"date": "2018-03-02", "close": 12.844, "volume": 10489285.0}, {"date": "2018-03-05", "close": 12.884, "volume": 9441975.0}, {"date": "2018-03-06", "close": 12.956, "volume": 6778880.0}, {"date": "2018-03-07", "close": 12.756, "volume": 7480560.0}, {"date": "2018-03-08", "close": 12.882, "volume": 6078100.0}, {"date": "2018-03-09", "close": 13.068, "volume": 4579515.0}, {"date": "2018-03-12", "close": 12.732, "volume": 7744710.0}, {"date": "2018-03-13", "close": 12.586, "volume": 11092330.0}, {"date": "2018-03-14", "close": 12.524, "volume": 14201160.0}, {"date": "2018-03-15", "close": 12.596, "volume": 6556770.0}, {"date": "2018-03-16", "close": 12.876, "volume": 10799750.0}, {"date": "2018-03-19", "close": 12.64, "volume": 6547500.0}, {"date": "2018-03-20", "close": 12.564, "volume": 4949855.0}, {"date": "2018-03-21", "close": 12.374, "volume": 6563440.0}, {"date": "2018-03-22", "close": 12.004, "volume": 9808435.0}, {"date": "2018-03-23", "close": 11.876, "volume": 11067275.0}, {"date": "2018-03-26", "close": 12.034, "volume": 6403845.0}, {"date": "2018-03-27", "close": 11.888, "volume": 7175525.0}, {"date": "2018-03-28", "close": 12.0, "volume": 8545770.0}, {"date": "2018-03-29", "close": 12.604, "volume": 14171650.0}, {"date": "2018-04-02", "close": 12.078, "volume": 13514765.0}, {"date": "2018-04-03", "close": 12.162, "volume": 7728115.0}, {"date": "2018-04-04", "close": 12.376, "volume": 8200795.0}, {"date": "2018-04-05", "close": 12.272, "volume": 10791990.0}, {"date": "2018-04-06", "close": 11.94, "volume": 8328560.0}, {"date": "2018-04-09", "close": 11.88, "volume": 9090195.0}, {"date": "2018-04-10", "close": 12.29, "volume": 9736680.0}, {"date": "2018-04-11", "close": 12.268, "volume": 8750175.0}, {"date": "2018-04-12", "close": 12.04, "volume": 7691815.0}, {"date": "2018-04-13", "close": 11.664, "volume": 9856660.0}, {"date": "2018-04-16", "close": 11.954, "volume": 16883125.0}, {"date": "2018-04-17", "close": 11.73, "volume": 14894810.0}, {"date": "2018-04-18", "close": 12.132, "volume": 12382790.0}, {"date": "2018-04-19", "close": 11.976, "volume": 7542370.0}, {"date": "2018-04-20", "close": 12.066, "volume": 9810665.0}, {"date": "2018-04-23", "close": 12.328, "volume": 9013775.0}, {"date": "2018-04-24", "close": 12.238, "volume": 8198560.0}, {"date": "2018-04-25", "close": 12.438, "volume": 12978935.0}, {"date": "2018-04-26", "close": 13.332, "volume": 25433195.0}, {"date": "2018-04-27", "close": 13.686, "volume": 17271580.0}, {"date": "2018-04-30", "close": 13.6, "volume": 8896560.0}, {"date": "2018-05-01", "close": 13.552, "volume": 8726555.0}, {"date": "2018-05-02", "close": 13.64, "volume": 9696595.0}, {"date": "2018-05-03", "close": 13.23, "volume": 11392800.0}, {"date": "2018-05-04", "close": 13.392, "volume": 5587435.0}, {"date": "2018-05-07", "close": 13.362, "volume": 8035500.0}, {"date": "2018-05-08", "close": 13.296, "volume": 7631690.0}, {"date": "2018-05-09", "close": 13.338, "volume": 10555460.0}, {"date": "2018-05-10", "close": 13.56, "volume": 7815090.0}, {"date": "2018-05-11", "close": 13.924, "volume": 8746845.0}, {"date": "2018-05-14", "close": 14.242, "volume": 14143535.0}, {"date": "2018-05-15", "close": 14.172, "volume": 7889685.0}, {"date": "2018-05-16", "close": 14.202, "volume": 5279875.0}, {"date": "2018-05-17", "close": 14.334, "volume": 5326070.0}, {"date": "2018-05-18", "close": 14.564, "volume": 6695255.0}, {"date": "2018-05-21", "close": 14.728, "volume": 10637820.0}, {"date": "2018-05-22", "close": 14.738, "volume": 12245000.0}, {"date": "2018-05-23", "close": 14.868, "volume": 7342535.0}, {"date": "2018-05-24", "close": 14.842, "volume": 5422710.0}, {"date": "2018-05-25", "close": 14.668, "volume": 6959065.0}, {"date": "2018-05-29", "close": 14.71, "volume": 7915910.0}, {"date": "2018-05-30", "close": 15.068, "volume": 8616220.0}, {"date": "2018-05-31", "close": 14.862, "volume": 8380560.0}, {"date": "2018-06-01", "close": 15.026, "volume": 8034825.0}, {"date": "2018-06-04", "close": 15.106, "volume": 11642415.0}, {"date": "2018-06-05", "close": 15.166, "volume": 10161545.0}, {"date": "2018-06-06", "close": 15.354, "volume": 10550825.0}, {"date": "2018-06-07", "close": 15.356, "volume": 7604440.0}, {"date": "2018-06-08", "close": 15.316, "volume": 9403480.0}, {"date": "2018-06-11", "close": 15.184, "volume": 9628770.0}, {"date": "2018-06-12", "close": 15.156, "volume": 8326320.0}, {"date": "2018-06-13", "close": 15.044, "volume": 8948930.0}, {"date": "2018-06-14", "close": 14.864, "volume": 10477320.0}, {"date": "2018-06-15", "close": 14.88, "volume": 11843565.0}, {"date": "2018-06-18", "close": 15.122, "volume": 7644655.0}, {"date": "2018-06-19", "close": 15.122, "volume": 5053555.0}, {"date": "2018-06-20", "close": 15.364, "volume": 5787410.0}, {"date": "2018-06-21", "close": 15.51, "volume": 7781895.0}, {"date": "2018-06-22", "close": 15.37, "volume": 10762330.0}, {"date": "2018-06-25", "close": 15.192, "volume": 6852005.0}, {"date": "2018-06-26", "close": 15.378, "volume": 5322790.0}, {"date": "2018-06-27", "close": 15.572, "volume": 7986320.0}, {"date": "2018-06-28", "close": 15.59, "volume": 5762265.0}, {"date": "2018-06-29", "close": 15.298, "volume": 6280120.0}, {"date": "2018-07-02", "close": 15.148, "volume": 6166265.0}, {"date": "2018-07-03", "close": 15.226, "volume": 3278180.0}, {"date": "2018-07-05", "close": 15.416, "volume": 6326610.0}, {"date": "2018-07-06", "close": 15.344, "volume": 5514505.0}, {"date": "2018-07-09", "close": 15.514, "volume": 6905620.0}, {"date": "2018-07-10", "close": 15.544, "volume": 4040325.0}, {"date": "2018-07-11", "close": 15.476, "volume": 2800205.0}, {"date": "2018-07-12", "close": 15.456, "volume": 3977050.0}, {"date": "2018-07-13", "close": 15.648, "volume": 4985715.0}, {"date": "2018-07-16", "close": 15.684, "volume": 7166775.0}, {"date": "2018-07-17", "close": 15.784, "volume": 6090085.0}, {"date": "2018-07-18", "close": 15.754, "volume": 9448885.0}, {"date": "2018-07-19", "close": 15.884, "volume": 5612720.0}, {"date": "2018-07-20", "close": 15.974, "volume": 6916285.0}, {"date": "2018-07-23", "close": 16.056, "volume": 7293025.0}, {"date": "2018-07-24", "close": 15.668, "volume": 11266510.0}, {"date": "2018-07-25", "close": 15.632, "volume": 15025545.0}, {"date": "2018-07-26", "close": 16.072, "volume": 18867850.0}, {"date": "2018-07-27", "close": 15.25, "volume": 12223770.0}, {"date": "2018-07-30", "close": 15.482, "volume": 5124945.0}, {"date": "2018-07-31", "close": 15.608, "volume": 4214025.0}, {"date": "2018-08-01", "close": 15.358, "volume": 6389685.0}, {"date": "2018-08-02", "close": 15.73, "volume": 5822870.0}, {"date": "2018-08-03", "close": 15.724, "volume": 8852010.0}, {"date": "2018-08-06", "close": 15.756, "volume": 2851460.0}, {"date": "2018-08-07", "close": 15.996, "volume": 6232325.0}, {"date": "2018-08-08", "close": 16.254, "volume": 7430175.0}, {"date": "2018-08-09", "close": 16.212, "volume": 4670380.0}, {"date": "2018-08-10", "close": 16.082, "volume": 3658145.0}, {"date": "2018-08-13", "close": 15.898, "volume": 5032420.0}, {"date": "2018-08-14", "close": 16.296, "volume": 7337285.0}, {"date": "2018-08-15", "close": 16.086, "volume": 6712630.0}, {"date": "2018-08-16", "close": 15.928, "volume": 4599825.0}, {"date": "2018-08-17", "close": 16.102, "volume": 6594750.0}, {"date": "2018-08-20", "close": 16.274, "volume": 6816435.0}, {"date": "2018-08-21", "close": 16.674, "volume": 8388355.0}, {"date": "2018-08-22", "close": 17.26, "volume": 12321620.0}, {"date": "2018-08-23", "close": 17.772, "volume": 11774180.0}, {"date": "2018-08-24", "close": 17.716, "volume": 7889605.0}, {"date": "2018-08-27", "close": 17.308, "volume": 7505805.0}, {"date": "2018-08-28", "close": 17.196, "volume": 7612840.0}, {"date": "2018-08-29", "close": 17.298, "volume": 5487545.0}, {"date": "2018-08-30", "close": 17.298, "volume": 4194785.0}, {"date": "2018-08-31", "close": 17.656, "volume": 6019270.0}, {"date": "2018-09-04", "close": 18.164, "volume": 10266465.0}, {"date": "2018-09-05", "close": 18.038, "volume": 7740350.0}, {"date": "2018-09-06", "close": 17.982, "volume": 7448055.0}, {"date": "2018-09-07", "close": 17.894, "volume": 8934975.0}, {"date": "2018-09-10", "close": 17.988, "volume": 6784755.0}, {"date": "2018-09-11", "close": 18.138, "volume": 9091040.0}, {"date": "2018-09-12", "close": 17.726, "volume": 9207920.0}, {"date": "2018-09-13", "close": 17.722, "volume": 13416130.0}, {"date": "2018-09-14", "close": 17.482, "volume": 10186310.0}, {"date": "2018-09-17", "close": 17.538, "volume": 9342420.0}, {"date": "2018-09-18", "close": 17.728, "volume": 7100085.0}, {"date": "2018-09-19", "close": 17.826, "volume": 7253270.0}, {"date": "2018-09-20", "close": 17.888, "volume": 5223850.0}, {"date": "2018-09-21", "close": 17.996, "volume": 9613525.0}, {"date": "2018-09-24", "close": 18.11, "volume": 5783830.0}, {"date": "2018-09-25", "close": 18.078, "volume": 5800385.0}, {"date": "2018-09-26", "close": 18.234, "volume": 5875815.0}, {"date": "2018-09-27", "close": 18.222, "volume": 6145990.0}, {"date": "2018-09-28", "close": 18.176, "volume": 6255795.0}, {"date": "2018-10-01", "close": 18.06, "volume": 5334395.0}, {"date": "2018-10-02", "close": 17.764, "volume": 5268945.0}, {"date": "2018-10-03", "close": 17.77, "volume": 5281445.0}, {"date": "2018-10-04", "close": 17.51, "volume": 8416725.0}, {"date": "2018-10-05", "close": 17.53, "volume": 5385215.0}, {"date": "2018-10-08", "close": 17.736, "volume": 5407050.0}, {"date": "2018-10-09", "close": 17.808, "volume": 7755220.0}, {"date": "2018-10-10", "close": 16.964, "volume": 7034295.0}, {"date": "2018-10-11", "close": 17.046, "volume": 11142050.0}, {"date": "2018-10-12", "close": 17.334, "volume": 8572530.0}, {"date": "2018-10-15", "close": 17.314, "volume": 6023900.0}, {"date": "2018-10-16", "close": 17.776, "volume": 4758370.0}, {"date": "2018-10-17", "close": 17.612, "volume": 5590985.0}, {"date": "2018-10-18", "close": 17.53, "volume": 7254690.0}, {"date": "2018-10-19", "close": 17.372, "volume": 9735960.0}, {"date": "2018-10-22", "close": 17.478, "volume": 10412815.0}, {"date": "2018-10-23", "close": 17.498, "volume": 6767100.0}, {"date": "2018-10-24", "close": 16.836, "volume": 10317680.0}, {"date": "2018-10-25", "close": 17.814, "volume": 17424915.0}, {"date": "2018-10-26", "close": 18.168, "volume": 15340195.0}, {"date": "2018-10-29", "close": 18.792, "volume": 9652545.0}, {"date": "2018-10-30", "close": 18.68, "volume": 7261720.0}, {"date": "2018-10-31", "close": 18.378, "volume": 7504595.0}, {"date": "2018-11-01", "close": 18.484, "volume": 7202505.0}, {"date": "2018-11-02", "close": 18.762, "volume": 8709815.0}, {"date": "2018-11-05", "close": 18.77, "volume": 5162890.0}, {"date": "2018-11-06", "close": 18.636, "volume": 8799780.0}, {"date": "2018-11-07", "close": 19.15, "volume": 7441810.0}, {"date": "2018-11-08", "close": 19.324, "volume": 4805220.0}, {"date": "2018-11-09", "close": 19.426, "volume": 6792465.0}, {"date": "2018-11-12", "close": 19.238, "volume": 10344225.0}, {"date": "2018-11-13", "close": 19.154, "volume": 5662415.0}, {"date": "2018-11-14", "close": 18.838, "volume": 8892290.0}, {"date": "2018-11-15", "close": 18.66, "volume": 6377430.0}, {"date": "2018-11-16", "close": 18.532, "volume": 9249180.0}, {"date": "2018-11-19", "close": 18.452, "volume": 4251795.0}, {"date": "2018-11-20", "close": 17.558, "volume": 8518085.0}, {"date": "2018-11-21", "close": 17.8, "volume": 5927145.0}, {"date": "2018-11-23", "close": 17.86, "volume": 3847115.0}, {"date": "2018-11-26", "close": 17.77, "volume": 7448220.0}, {"date": "2018-11-27", "close": 18.15, "volume": 9200815.0}, {"date": "2018-11-28", "close": 19.01, "volume": 7708705.0}, {"date": "2018-11-29", "close": 18.934, "volume": 5909015.0}, {"date": "2018-11-30", "close": 19.026, "volume": 8166070.0}, {"date": "2018-12-03", "close": 19.148, "volume": 7536785.0}, {"date": "2018-12-04", "close": 18.598, "volume": 5793235.0}, {"date": "2018-12-06", "close": 18.474, "volume": 9121485.0}, {"date": "2018-12-07", "close": 17.758, "volume": 7879740.0}, {"date": "2018-12-10", "close": 18.024, "volume": 6172670.0}, {"date": "2018-12-11", "close": 18.066, "volume": 5834960.0}, {"date": "2018-12-12", "close": 18.35, "volume": 4885825.0}, {"date": "2018-12-13", "close": 18.402, "volume": 6487850.0}, {"date": "2018-12-14", "close": 17.838, "volume": 7456310.0}, {"date": "2018-12-17", "close": 17.404, "volume": 7153400.0}, {"date": "2018-12-18", "close": 17.236, "volume": 7305180.0}, {"date": "2018-12-19", "close": 17.204, "volume": 5120630.0}, {"date": "2018-12-20", "close": 16.584, "volume": 8454005.0}, {"date": "2018-12-21", "close": 16.066, "volume": 14349055.0}, {"date": "2018-12-24", "close": 15.742, "volume": 3147375.0}, {"date": "2018-12-26", "close": 16.576, "volume": 5661245.0}, {"date": "2018-12-27", "close": 16.736, "volume": 6501950.0}, {"date": "2018-12-28", "close": 16.642, "volume": 4522215.0}, {"date": "2018-12-31", "close": 16.688, "volume": 5220465.0}, {"date": "2019-01-02", "close": 16.446, "volume": 7585570.0}, {"date": "2019-01-03", "close": 16.136, "volume": 10809435.0}, {"date": "2019-01-04", "close": 16.468, "volume": 9990915.0}, {"date": "2019-01-07", "close": 16.71, "volume": 12686080.0}, {"date": "2019-01-08", "close": 16.7, "volume": 10005650.0}, {"date": "2019-01-09", "close": 16.924, "volume": 6544285.0}, {"date": "2019-01-10", "close": 16.934, "volume": 6306480.0}, {"date": "2019-01-11", "close": 17.062, "volume": 6022755.0}, {"date": "2019-01-14", "close": 17.182, "volume": 11986255.0}, {"date": "2019-01-15", "close": 17.39, "volume": 8318990.0}, {"date": "2019-01-16", "close": 17.426, "volume": 6453260.0}, {"date": "2019-01-17", "close": 17.7, "volume": 5987460.0}, {"date": "2019-01-18", "close": 17.896, "volume": 6277235.0}, {"date": "2019-01-22", "close": 17.872, "volume": 5831130.0}, {"date": "2019-01-23", "close": 17.804, "volume": 5045705.0}, {"date": "2019-01-24", "close": 17.518, "volume": 6614645.0}, {"date": "2019-01-25", "close": 17.92, "volume": 7451605.0}, {"date": "2019-01-28", "close": 17.822, "volume": 5799510.0}, {"date": "2019-01-29", "close": 17.98, "volume": 5295010.0}, {"date": "2019-01-30", "close": 17.924, "volume": 8870945.0}, {"date": "2019-01-31", "close": 17.08, "volume": 33348820.0}, {"date": "2019-02-01", "close": 17.394, "volume": 12673550.0}, {"date": "2019-02-04", "close": 17.772, "volume": 7200565.0}, {"date": "2019-02-05", "close": 17.918, "volume": 7705280.0}, {"date": "2019-02-06", "close": 18.206, "volume": 6142460.0}, {"date": "2019-02-07", "close": 18.15, "volume": 7865765.0}, {"date": "2019-02-08", "close": 18.464, "volume": 9175090.0}, {"date": "2019-02-11", "close": 18.838, "volume": 9150240.0}, {"date": "2019-02-12", "close": 19.112, "volume": 8196355.0}, {"date": "2019-02-13", "close": 19.166, "volume": 8005665.0}, {"date": "2019-02-14", "close": 19.156, "volume": 7344745.0}, {"date": "2019-02-15", "close": 19.516, "volume": 7288060.0}, {"date": "2019-02-19", "close": 19.414, "volume": 6233805.0}, {"date": "2019-02-20", "close": 19.51, "volume": 6001165.0}, {"date": "2019-02-21", "close": 19.402, "volume": 4327230.0}, {"date": "2019-02-22", "close": 19.208, "volume": 6575150.0}, {"date": "2019-02-25", "close": 18.96, "volume": 4713845.0}, {"date": "2019-02-26", "close": 18.96, "volume": 5067930.0}, {"date": "2019-02-27", "close": 19.072, "volume": 5825020.0}, {"date": "2019-02-28", "close": 19.07, "volume": 6696965.0}, {"date": "2019-03-01", "close": 18.992, "volume": 6434200.0}, {"date": "2019-03-04", "close": 18.776, "volume": 7906400.0}, {"date": "2019-03-05", "close": 18.702, "volume": 3674850.0}, {"date": "2019-03-06", "close": 18.438, "volume": 4609405.0}, {"date": "2019-03-07", "close": 18.446, "volume": 4322325.0}, {"date": "2019-03-08", "close": 18.078, "volume": 5876290.0}, {"date": "2019-03-11", "close": 17.904, "volume": 7144610.0}, {"date": "2019-03-12", "close": 18.114, "volume": 5907270.0}, {"date": "2019-03-13", "close": 18.304, "volume": 5731815.0}, {"date": "2019-03-14", "close": 18.08, "volume": 4753650.0}, {"date": "2019-03-15", "close": 17.892, "volume": 10021925.0}, {"date": "2019-03-18", "close": 17.968, "volume": 7734000.0}, {"date": "2019-03-19", "close": 18.232, "volume": 5148655.0}, {"date": "2019-03-20", "close": 18.216, "volume": 6972580.0}, {"date": "2019-03-21", "close": 18.87, "volume": 5904335.0}, {"date": "2019-03-22", "close": 18.536, "volume": 4466640.0}, {"date": "2019-03-25", "close": 18.81, "volume": 4824220.0}, {"date": "2019-03-26", "close": 18.988, "volume": 5197465.0}, {"date": "2019-03-27", "close": 18.962, "volume": 6173045.0}, {"date": "2019-03-28", "close": 19.048, "volume": 5519065.0}, {"date": "2019-03-29", "close": 19.552, "volume": 9792765.0}, {"date": "2019-04-01", "close": 19.498, "volume": 9471510.0}, {"date": "2019-04-02", "close": 19.432, "volume": 5402525.0}, {"date": "2019-04-03", "close": 19.616, "volume": 6278380.0}, {"date": "2019-04-04", "close": 19.918, "volume": 4956415.0}, {"date": "2019-04-05", "close": 20.226, "volume": 8777005.0}, {"date": "2019-04-08", "close": 20.334, "volume": 6224125.0}, {"date": "2019-04-09", "close": 20.186, "volume": 4462330.0}, {"date": "2019-04-10", "close": 20.234, "volume": 4878760.0}, {"date": "2019-04-11", "close": 20.59, "volume": 5766000.0}, {"date": "2019-04-12", "close": 20.85, "volume": 6401310.0}, {"date": "2019-04-15", "close": 20.898, "volume": 7182365.0}, {"date": "2019-04-16", "close": 21.036, "volume": 8118205.0}, {"date": "2019-04-17", "close": 20.78, "volume": 5692700.0}, {"date": "2019-04-18", "close": 20.618, "volume": 6621025.0}, {"date": "2019-04-22", "close": 20.326, "volume": 4578940.0}, {"date": "2019-04-23", "close": 20.634, "volume": 5534625.0}, {"date": "2019-04-24", "close": 20.812, "volume": 7442430.0}, {"date": "2019-04-25", "close": 21.012, "volume": 19156935.0}, {"date": "2019-04-26", "close": 21.026, "volume": 9237925.0}, {"date": "2019-04-29", "close": 20.938, "volume": 5871925.0}, {"date": "2019-04-30", "close": 20.7, "volume": 6919645.0}, {"date": "2019-05-01", "close": 20.194, "volume": 4551435.0}, {"date": "2019-05-02", "close": 20.606, "volume": 7348225.0}, {"date": "2019-05-03", "close": 20.774, "volume": 7865995.0}, {"date": "2019-05-06", "close": 20.618, "volume": 4463370.0}, {"date": "2019-05-07", "close": 20.13, "volume": 5535130.0}, {"date": "2019-05-08", "close": 20.298, "volume": 6629260.0}, {"date": "2019-05-09", "close": 20.496, "volume": 5825635.0}, {"date": "2019-05-10", "close": 20.544, "volume": 7538720.0}, {"date": "2019-05-13", "close": 19.856, "volume": 7200010.0}, {"date": "2019-05-14", "close": 20.132, "volume": 6020670.0}, {"date": "2019-05-15", "close": 19.852, "volume": 7249760.0}, {"date": "2019-05-16", "close": 20.208, "volume": 5425780.0}, {"date": "2019-05-17", "close": 20.136, "volume": 5350325.0}, {"date": "2019-05-20", "close": 20.254, "volume": 7195240.0}, {"date": "2019-05-21", "close": 20.706, "volume": 5500385.0}, {"date": "2019-05-22", "close": 20.58, "volume": 5279970.0}, {"date": "2019-05-23", "close": 20.406, "volume": 5968575.0}, {"date": "2019-05-24", "close": 20.228, "volume": 6027350.0}, {"date": "2019-05-28", "close": 20.04, "volume": 7346515.0}, {"date": "2019-05-29", "close": 19.854, "volume": 5982955.0}, {"date": "2019-05-30", "close": 20.154, "volume": 3038775.0}, {"date": "2019-05-31", "close": 20.156, "volume": 6141520.0}, {"date": "2019-06-03", "close": 20.246, "volume": 5183510.0}, {"date": "2019-06-04", "close": 20.828, "volume": 5593795.0}, {"date": "2019-06-05", "close": 20.936, "volume": 5043235.0}, {"date": "2019-06-06", "close": 21.454, "volume": 7098420.0}, {"date": "2019-06-07", "close": 21.714, "volume": 5455530.0}, {"date": "2019-06-10", "close": 21.428, "volume": 5305795.0}, {"date": "2019-06-11", "close": 21.466, "volume": 5263690.0}, {"date": "2019-06-12", "close": 21.456, "volume": 3578865.0}, {"date": "2019-06-13", "close": 21.632, "volume": 3727250.0}, {"date": "2019-06-14", "close": 21.228, "volume": 8430220.0}, {"date": "2019-06-17", "close": 20.824, "volume": 6606280.0}, {"date": "2019-06-18", "close": 21.014, "volume": 4594940.0}, {"date": "2019-06-19", "close": 21.248, "volume": 6007760.0}, {"date": "2019-06-20", "close": 21.354, "volume": 5157645.0}, {"date": "2019-06-21", "close": 21.352, "volume": 5305505.0}, {"date": "2019-06-24", "close": 21.372, "volume": 4198475.0}, {"date": "2019-06-25", "close": 21.326, "volume": 4289765.0}, {"date": "2019-06-26", "close": 21.34, "volume": 4075680.0}, {"date": "2019-06-27", "close": 21.64, "volume": 5864575.0}, {"date": "2019-06-28", "close": 21.76, "volume": 5664070.0}, {"date": "2019-07-01", "close": 22.122, "volume": 4877145.0}, {"date": "2019-07-02", "close": 22.104, "volume": 5273840.0}, {"date": "2019-07-03", "close": 22.0, "volume": 4854365.0}, {"date": "2019-07-05", "close": 22.094, "volume": 4062980.0}, {"date": "2019-07-08", "close": 22.074, "volume": 3333035.0}, {"date": "2019-07-09", "close": 22.02, "volume": 4067360.0}, {"date": "2019-07-10", "close": 21.864, "volume": 3808425.0}, {"date": "2019-07-11", "close": 22.104, "volume": 5835840.0}, {"date": "2019-07-12", "close": 22.594, "volume": 4477475.0}, {"date": "2019-07-15", "close": 22.292, "volume": 4167340.0}, {"date": "2019-07-16", "close": 22.462, "volume": 4880985.0}, {"date": "2019-07-17", "close": 22.222, "volume": 4344435.0}, {"date": "2019-07-18", "close": 22.446, "volume": 6930050.0}, {"date": "2019-07-19", "close": 22.494, "volume": 6368965.0}, {"date": "2019-07-22", "close": 22.55, "volume": 5750605.0}, {"date": "2019-07-23", "close": 22.27, "volume": 7271960.0}, {"date": "2019-07-24", "close": 22.498, "volume": 7005165.0}, {"date": "2019-07-25", "close": 22.294, "volume": 14096890.0}, {"date": "2019-07-26", "close": 21.99, "volume": 7279650.0}, {"date": "2019-07-29", "close": 22.09, "volume": 5486950.0}, {"date": "2019-07-30", "close": 21.85, "volume": 4077645.0}, {"date": "2019-07-31", "close": 21.762, "volume": 6435870.0}, {"date": "2019-08-01", "close": 21.592, "volume": 6771170.0}, {"date": "2019-08-02", "close": 21.412, "volume": 5334735.0}, {"date": "2019-08-05", "close": 20.55, "volume": 7602540.0}, {"date": "2019-08-06", "close": 21.142, "volume": 5701595.0}, {"date": "2019-08-07", "close": 21.136, "volume": 4631925.0}, {"date": "2019-08-08", "close": 21.816, "volume": 5464140.0}, {"date": "2019-08-09", "close": 21.516, "volume": 4661970.0}, {"date": "2019-08-12", "close": 20.504, "volume": 7461100.0}, {"date": "2019-08-13", "close": 20.848, "volume": 6215860.0}, {"date": "2019-08-14", "close": 19.968, "volume": 6257690.0}, {"date": "2019-08-15", "close": 19.872, "volume": 6874525.0}, {"date": "2019-08-16", "close": 20.11, "volume": 5395125.0}, {"date": "2019-08-19", "close": 20.242, "volume": 6875530.0}, {"date": "2019-08-20", "close": 20.174, "volume": 4329480.0}, {"date": "2019-08-21", "close": 20.264, "volume": 4575235.0}, {"date": "2019-08-22", "close": 20.29, "volume": 4209825.0}, {"date": "2019-08-23", "close": 19.372, "volume": 10139410.0}, {"date": "2019-08-26", "close": 19.772, "volume": 5618055.0}, {"date": "2019-08-27", "close": 19.88, "volume": 6354355.0}, {"date": "2019-08-28", "close": 20.446, "volume": 6986735.0}, {"date": "2019-08-29", "close": 20.824, "volume": 5000410.0}, {"date": "2019-08-30", "close": 20.376, "volume": 4802110.0}, {"date": "2019-09-03", "close": 20.038, "volume": 6439715.0}, {"date": "2019-09-04", "close": 20.06, "volume": 5622505.0}, {"date": "2019-09-05", "close": 20.596, "volume": 7330430.0}, {"date": "2019-09-06", "close": 20.708, "volume": 10181740.0}, {"date": "2019-09-09", "close": 20.516, "volume": 8780165.0}, {"date": "2019-09-10", "close": 21.278, "volume": 6313380.0}, {"date": "2019-09-11", "close": 20.77, "volume": 4911220.0}, {"date": "2019-09-12", "close": 19.868, "volume": 10580290.0}, {"date": "2019-09-13", "close": 19.42, "volume": 11228605.0}, {"date": "2019-09-16", "close": 19.132, "volume": 8046655.0}, {"date": "2019-09-17", "close": 19.236, "volume": 6281760.0}, {"date": "2019-09-18", "close": 18.71, "volume": 11187955.0}, {"date": "2019-09-19", "close": 18.416, "volume": 8732250.0}, {"date": "2019-09-20", "close": 18.078, "volume": 11044990.0}, {"date": "2019-09-23", "close": 18.432, "volume": 7367280.0}, {"date": "2019-09-24", "close": 18.276, "volume": 4658220.0}, {"date": "2019-09-25", "close": 18.122, "volume": 5834865.0}, {"date": "2019-09-26", "close": 17.792, "volume": 8994795.0}, {"date": "2019-09-27", "close": 17.802, "volume": 6878595.0}, {"date": "2019-09-30", "close": 18.088, "volume": 8860775.0}, {"date": "2019-10-01", "close": 17.96, "volume": 7289260.0}, {"date": "2019-10-02", "close": 18.114, "volume": 15067185.0}, {"date": "2019-10-03", "close": 18.632, "volume": 14057025.0}, {"date": "2019-10-04", "close": 18.621, "volume": 6768125.0}, {"date": "2019-10-07", "close": 18.41, "volume": 9141805.0}, {"date": "2019-10-08", "close": 18.414, "volume": 11595680.0}, {"date": "2019-10-09", "close": 18.598, "volume": 6232580.0}, {"date": "2019-10-10", "close": 18.624, "volume": 5433925.0}, {"date": "2019-10-11", "close": 18.862, "volume": 8735165.0}, {"date": "2019-10-14", "close": 18.75, "volume": 3771225.0}, {"date": "2019-10-15", "close": 18.758, "volume": 5518065.0}, {"date": "2019-10-16", "close": 18.69, "volume": 6225440.0}, {"date": "2019-10-17", "close": 18.58, "volume": 7742895.0}, {"date": "2019-10-18", "close": 18.664, "volume": 11071505.0}, {"date": "2019-10-21", "close": 18.488, "volume": 7393240.0}, {"date": "2019-10-22", "close": 18.828, "volume": 5926170.0}, {"date": "2019-10-23", "close": 19.024, "volume": 13882945.0}, {"date": "2019-10-24", "close": 19.6, "volume": 19116295.0}, {"date": "2019-10-25", "close": 19.292, "volume": 9554350.0}, {"date": "2019-10-28", "close": 19.142, "volume": 4977645.0}, {"date": "2019-10-29", "close": 19.092, "volume": 7166475.0}, {"date": "2019-10-30", "close": 19.402, "volume": 5564550.0}, {"date": "2019-10-31", "close": 19.004, "volume": 5839820.0}, {"date": "2019-11-01", "close": 19.156, "volume": 4129030.0}, {"date": "2019-11-04", "close": 19.32, "volume": 5893770.0}, {"date": "2019-11-05", "close": 19.514, "volume": 4840010.0}, {"date": "2019-11-06", "close": 19.186, "volume": 4972790.0}, {"date": "2019-11-07", "close": 18.98, "volume": 5412935.0}, {"date": "2019-11-08", "close": 18.964, "volume": 3983060.0}, {"date": "2019-11-11", "close": 19.29, "volume": 4285230.0}, {"date": "2019-11-12", "close": 19.326, "volume": 4437225.0}, {"date": "2019-11-13", "close": 19.386, "volume": 5164255.0}, {"date": "2019-11-14", "close": 19.512, "volume": 4282740.0}, {"date": "2019-11-15", "close": 19.698, "volume": 6712890.0}, {"date": "2019-11-18", "close": 19.56, "volume": 5276450.0}, {"date": "2019-11-19", "close": 19.308, "volume": 6375945.0}, {"date": "2019-11-20", "close": 19.372, "volume": 4556575.0}, {"date": "2019-11-21", "close": 19.36, "volume": 6013075.0}, {"date": "2019-11-22", "close": 19.442, "volume": 4554685.0}, {"date": "2019-11-25", "close": 19.142, "volume": 10006705.0}, {"date": "2019-11-26", "close": 19.18, "volume": 8500580.0}, {"date": "2019-11-27", "close": 19.098, "volume": 2855900.0}, {"date": "2019-11-29", "close": 18.888, "volume": 3898485.0}, {"date": "2019-12-02", "close": 19.156, "volume": 6205070.0}, {"date": "2019-12-03", "close": 18.929, "volume": 5734235.0}, {"date": "2019-12-04", "close": 19.144, "volume": 4206645.0}, {"date": "2019-12-05", "close": 19.288, "volume": 6030145.0}, {"date": "2019-12-06", "close": 19.5, "volume": 4718045.0}, {"date": "2019-12-09", "close": 19.506, "volume": 6560945.0}, {"date": "2019-12-10", "close": 19.44, "volume": 4242935.0}, {"date": "2019-12-11", "close": 19.406, "volume": 3302200.0}, {"date": "2019-12-12", "close": 19.654, "volume": 4780470.0}, {"date": "2019-12-13", "close": 18.986, "volume": 5475550.0}, {"date": "2019-12-16", "close": 18.744, "volume": 6930590.0}, {"date": "2019-12-17", "close": 18.69, "volume": 10079325.0}, {"date": "2019-12-18", "close": 18.622, "volume": 6708835.0}, {"date": "2019-12-19", "close": 18.362, "volume": 6498915.0}, {"date": "2019-12-20", "close": 18.434, "volume": 12674705.0}, {"date": "2019-12-23", "close": 18.428, "volume": 4270615.0}, {"date": "2019-12-24", "close": 18.712, "volume": 2053820.0}, {"date": "2019-12-26", "close": 18.496, "volume": 5615515.0}, {"date": "2019-12-27", "close": 18.46, "volume": 5730945.0}, {"date": "2019-12-30", "close": 18.58, "volume": 6072925.0}, {"date": "2019-12-31", "close": 18.688, "volume": 4470880.0}, {"date": "2020-01-02", "close": 18.622, "volume": 5344255.0}, {"date": "2020-01-03", "close": 18.392, "volume": 7636290.0}, {"date": "2020-01-06", "close": 18.33, "volume": 6966795.0}, {"date": "2020-01-07", "close": 18.002, "volume": 13608635.0}, {"date": "2020-01-08", "close": 18.342, "volume": 7247965.0}, {"date": "2020-01-09", "close": 18.162, "volume": 5586140.0}, {"date": "2020-01-10", "close": 18.254, "volume": 6725210.0}, {"date": "2020-01-13", "close": 18.078, "volume": 4851640.0}, {"date": "2020-01-14", "close": 18.036, "volume": 6562300.0}, {"date": "2020-01-15", "close": 18.078, "volume": 6624250.0}, {"date": "2020-01-16", "close": 18.218, "volume": 5883940.0}, {"date": "2020-01-17", "close": 18.558, "volume": 6853370.0}, {"date": "2020-01-21", "close": 18.728, "volume": 10882025.0}, {"date": "2020-01-22", "close": 18.574, "volume": 4988825.0}, {"date": "2020-01-23", "close": 18.732, "volume": 5414050.0}, {"date": "2020-01-24", "close": 18.714, "volume": 9678030.0}, {"date": "2020-01-27", "close": 18.798, "volume": 7309810.0}, {"date": "2020-01-28", "close": 18.998, "volume": 13223610.0}, {"date": "2020-01-29", "close": 19.004, "volume": 10649850.0}, {"date": "2020-01-30", "close": 18.766, "volume": 23069370.0}, {"date": "2020-01-31", "close": 18.59, "volume": 14004285.0}, {"date": "2020-02-03", "close": 18.882, "volume": 11318115.0}, {"date": "2020-02-04", "close": 18.22, "volume": 13118765.0}, {"date": "2020-02-05", "close": 18.794, "volume": 10473015.0}, {"date": "2020-02-06", "close": 19.318, "volume": 8328210.0}, {"date": "2020-02-07", "close": 19.31, "volume": 5054455.0}, {"date": "2020-02-10", "close": 19.506, "volume": 10564520.0}, {"date": "2020-02-11", "close": 19.514, "volume": 6123925.0}, {"date": "2020-02-12", "close": 19.706, "volume": 4539025.0}, {"date": "2020-02-13", "close": 19.652, "volume": 4753665.0}, {"date": "2020-02-14", "close": 19.634, "volume": 3378650.0}, {"date": "2020-02-18", "close": 19.566, "volume": 3844470.0}, {"date": "2020-02-19", "close": 19.728, "volume": 4408630.0}, {"date": "2020-02-20", "close": 19.8, "volume": 4895855.0}, {"date": "2020-02-21", "close": 19.956, "volume": 6748040.0}, {"date": "2020-02-24", "close": 19.292, "volume": 7818090.0}, {"date": "2020-02-25", "close": 18.63, "volume": 6678095.0}, {"date": "2020-02-26", "close": 18.298, "volume": 6887805.0}, {"date": "2020-02-27", "close": 18.086, "volume": 9707225.0}, {"date": "2020-02-28", "close": 17.702, "volume": 16592840.0}, {"date": "2020-03-02", "close": 18.296, "volume": 8298755.0}, {"date": "2020-03-03", "close": 18.628, "volume": 11623980.0}, {"date": "2020-03-04", "close": 19.27, "volume": 8056085.0}, {"date": "2020-03-05", "close": 18.73, "volume": 5896070.0}, {"date": "2020-03-06", "close": 18.296, "volume": 8805150.0}, {"date": "2020-03-09", "close": 16.168, "volume": 20002925.0}, {"date": "2020-03-10", "close": 17.39, "volume": 13034630.0}, {"date": "2020-03-11", "close": 16.66, "volume": 12199800.0}, {"date": "2020-03-12", "close": 15.302, "volume": 14645900.0}, {"date": "2020-03-13", "close": 15.242, "volume": 11998325.0}, {"date": "2020-03-16", "close": 13.472, "volume": 11226720.0}, {"date": "2020-03-17", "close": 14.116, "volume": 17689530.0}, {"date": "2020-03-18", "close": 14.502, "volume": 10950225.0}, {"date": "2020-03-19", "close": 15.278, "volume": 11455245.0}, {"date": "2020-03-20", "close": 15.182, "volume": 12236425.0}, {"date": "2020-03-23", "close": 15.612, "volume": 10288680.0}, {"date": "2020-03-24", "close": 16.004, "volume": 10059760.0}, {"date": "2020-03-25", "close": 15.386, "volume": 8243025.0}, {"date": "2020-03-26", "close": 16.696, "volume": 7648050.0}, {"date": "2020-03-27", "close": 16.62, "volume": 7892030.0}, {"date": "2020-03-30", "close": 17.11, "volume": 6174180.0}, {"date": "2020-03-31", "close": 16.91, "volume": 8319465.0}, {"date": "2020-04-01", "close": 16.8, "volume": 8763255.0}, {"date": "2020-04-02", "close": 16.83, "volume": 7684795.0}, {"date": "2020-04-03", "close": 15.9, "volume": 7358655.0}, {"date": "2020-04-06", "close": 17.592, "volume": 12578845.0}, {"date": "2020-04-07", "close": 17.298, "volume": 14674635.0}, {"date": "2020-04-08", "close": 18.14, "volume": 12161225.0}, {"date": "2020-04-09", "close": 17.646, "volume": 9934405.0}, {"date": "2020-04-13", "close": 17.934, "volume": 7087580.0}, {"date": "2020-04-14", "close": 18.592, "volume": 6805560.0}, {"date": "2020-04-15", "close": 18.148, "volume": 6705285.0}, {"date": "2020-04-16", "close": 18.24, "volume": 6777235.0}, {"date": "2020-04-17", "close": 18.544, "volume": 6556225.0}, {"date": "2020-04-20", "close": 18.686, "volume": 7908780.0}, {"date": "2020-04-21", "close": 18.626, "volume": 7559455.0}, {"date": "2020-04-22", "close": 19.086, "volume": 10277295.0}, {"date": "2020-04-23", "close": 19.016, "volume": 11875160.0}, {"date": "2020-04-24", "close": 20.396, "volume": 15867145.0}, {"date": "2020-04-27", "close": 20.618, "volume": 10810170.0}, {"date": "2020-04-28", "close": 20.588, "volume": 8876380.0}, {"date": "2020-04-29", "close": 20.224, "volume": 8832830.0}, {"date": "2020-04-30", "close": 20.286, "volume": 6965850.0}, {"date": "2020-05-01", "close": 20.418, "volume": 5279435.0}, {"date": "2020-05-04", "close": 20.488, "volume": 4449470.0}, {"date": "2020-05-05", "close": 21.02, "volume": 9781310.0}, {"date": "2020-05-06", "close": 21.01, "volume": 4983000.0}, {"date": "2020-05-07", "close": 21.034, "volume": 5725000.0}, {"date": "2020-05-08", "close": 21.442, "volume": 4665745.0}, {"date": "2020-05-11", "close": 21.816, "volume": 6298240.0}, {"date": "2020-05-12", "close": 21.546, "volume": 4962790.0}, {"date": "2020-05-13", "close": 21.3, "volume": 7816190.0}, {"date": "2020-05-14", "close": 21.366, "volume": 5780265.0}, {"date": "2020-05-15", "close": 22.344, "volume": 16829715.0}, {"date": "2020-05-18", "close": 21.952, "volume": 8731255.0}, {"date": "2020-05-19", "close": 21.812, "volume": 7760410.0}, {"date": "2020-05-20", "close": 21.558, "volume": 7781915.0}, {"date": "2020-05-21", "close": 21.79, "volume": 5600675.0}, {"date": "2020-05-22", "close": 22.37, "volume": 6918450.0}, {"date": "2020-05-26", "close": 22.242, "volume": 7385840.0}, {"date": "2020-05-27", "close": 23.952, "volume": 20579785.0}, {"date": "2020-05-28", "close": 23.796, "volume": 11298880.0}, {"date": "2020-05-29", "close": 24.404, "volume": 12769185.0}, {"date": "2020-06-01", "close": 24.532, "volume": 7819545.0}, {"date": "2020-06-02", "close": 24.752, "volume": 6455615.0}, {"date": "2020-06-03", "close": 24.574, "volume": 7131535.0}, {"date": "2020-06-04", "close": 24.476, "volume": 8005830.0}, {"date": "2020-06-05", "close": 24.426, "volume": 7780715.0}, {"date": "2020-06-08", "close": 24.448, "volume": 7087980.0}, {"date": "2020-06-09", "close": 24.488, "volume": 4937775.0}, {"date": "2020-06-10", "close": 24.258, "volume": 3960235.0}, {"date": "2020-06-11", "close": 23.842, "volume": 7411235.0}, {"date": "2020-06-12", "close": 23.69, "volume": 4685190.0}, {"date": "2020-06-15", "close": 24.294, "volume": 6332800.0}, {"date": "2020-06-16", "close": 24.768, "volume": 6058325.0}, {"date": "2020-06-17", "close": 24.96, "volume": 6006385.0}, {"date": "2020-06-18", "close": 25.128, "volume": 5730350.0}, {"date": "2020-06-19", "close": 25.534, "volume": 12680065.0}, {"date": "2020-06-22", "close": 26.02, "volume": 6168715.0}, {"date": "2020-06-23", "close": 25.851, "volume": 8975455.0}, {"date": "2020-06-24", "close": 26.268, "volume": 8523270.0}, {"date": "2020-06-25", "close": 26.164, "volume": 4156250.0}, {"date": "2020-06-26", "close": 25.996, "volume": 8233915.0}, {"date": "2020-06-29", "close": 26.322, "volume": 5359940.0}, {"date": "2020-06-30", "close": 26.358, "volume": 4894830.0}, {"date": "2020-07-01", "close": 26.536, "volume": 4525295.0}, {"date": "2020-07-02", "close": 26.49, "volume": 3606090.0}, {"date": "2020-07-06", "close": 26.752, "volume": 2942635.0}, {"date": "2020-07-07", "close": 26.846, "volume": 4117785.0}, {"date": "2020-07-08", "close": 27.122, "volume": 3672775.0}, {"date": "2020-07-09", "close": 27.54, "volume": 4883155.0}, {"date": "2020-07-10", "close": 27.684, "volume": 3257660.0}, {"date": "2020-07-13", "close": 27.116, "volume": 4290270.0}, {"date": "2020-07-14", "close": 27.932, "volume": 4605695.0}, {"date": "2020-07-15", "close": 27.84, "volume": 7059465.0}, {"date": "2020-07-16", "close": 28.43, "volume": 7691475.0}, {"date": "2020-07-17", "close": 28.154, "volume": 6627960.0}, {"date": "2020-07-20", "close": 28.938, "volume": 6872390.0}, {"date": "2020-07-21", "close": 28.804, "volume": 8845170.0}, {"date": "2020-07-22", "close": 29.19, "volume": 8418035.0}, {"date": "2020-07-23", "close": 29.2, "volume": 16537860.0}, {"date": "2020-07-24", "close": 29.306, "volume": 8313975.0}, {"date": "2020-07-27", "close": 28.6, "volume": 8092370.0}, {"date": "2020-07-28", "close": 28.614, "volume": 6600435.0}, {"date": "2020-07-29", "close": 29.092, "volume": 7480845.0}, {"date": "2020-07-30", "close": 28.684, "volume": 4378280.0}, {"date": "2020-07-31", "close": 28.548, "volume": 7331575.0}, {"date": "2020-08-03", "close": 29.484, "volume": 9556915.0}, {"date": "2020-08-04", "close": 29.646, "volume": 5471695.0}, {"date": "2020-08-05", "close": 29.446, "volume": 5120525.0}, {"date": "2020-08-06", "close": 29.628, "volume": 5182055.0}, {"date": "2020-08-07", "close": 29.62, "volume": 4961640.0}, {"date": "2020-08-10", "close": 29.43, "volume": 3677030.0}, {"date": "2020-08-11", "close": 29.022, "volume": 5878655.0}, {"date": "2020-08-12", "close": 29.816, "volume": 7740685.0}, {"date": "2020-08-13", "close": 29.742, "volume": 4901325.0}, {"date": "2020-08-14", "close": 29.72, "volume": 3799760.0}, {"date": "2020-08-17", "close": 30.716, "volume": 5250770.0}, {"date": "2020-08-18", "close": 30.604, "volume": 4456890.0}, {"date": "2020-08-19", "close": 30.784, "volume": 4913820.0}, {"date": "2020-08-20", "close": 30.466, "volume": 5622550.0}, {"date": "2020-08-21", "close": 30.656, "volume": 7192445.0}, {"date": "2020-08-24", "close": 30.704, "volume": 4852125.0}, {"date": "2020-08-25", "close": 30.654, "volume": 7896195.0}, {"date": "2020-08-26", "close": 30.926, "volume": 5556725.0}, {"date": "2020-08-27", "close": 30.204, "volume": 6775440.0}, {"date": "2020-08-28", "close": 29.382, "volume": 7209020.0}, {"date": "2020-08-31", "close": 29.766, "volume": 11241560.0}, {"date": "2020-09-01", "close": 29.804, "volume": 7042850.0}, {"date": "2020-09-02", "close": 29.92, "volume": 5880330.0}, {"date": "2020-09-03", "close": 29.116, "volume": 7689660.0}, {"date": "2020-09-04", "close": 28.416, "volume": 6825650.0}, {"date": "2020-09-08", "close": 27.352, "volume": 7970495.0}, {"date": "2020-09-09", "close": 28.316, "volume": 5386185.0}, {"date": "2020-09-10", "close": 27.56, "volume": 5645965.0}, {"date": "2020-09-11", "close": 27.53, "volume": 4249465.0}, {"date": "2020-09-14", "close": 27.628, "volume": 4750735.0}, {"date": "2020-09-15", "close": 28.176, "volume": 5253015.0}, {"date": "2020-09-16", "close": 27.65, "volume": 4592350.0}, {"date": "2020-09-17", "close": 27.63, "volume": 4203730.0}, {"date": "2020-09-18", "close": 27.622, "volume": 7675535.0}, {"date": "2020-09-21", "close": 27.511, "volume": 5398945.0}, {"date": "2020-09-22", "close": 28.322, "volume": 5319015.0}, {"date": "2020-09-23", "close": 27.986, "volume": 5525215.0}, {"date": "2020-09-24", "close": 27.652, "volume": 4141135.0}, {"date": "2020-09-25", "close": 27.842, "volume": 8514040.0}, {"date": "2020-09-28", "close": 28.404, "volume": 4824350.0}, {"date": "2020-09-29", "close": 28.196, "volume": 4753185.0}, {"date": "2020-09-30", "close": 28.668, "volume": 7758325.0}, {"date": "2020-10-01", "close": 28.41, "volume": 6929270.0}, {"date": "2020-10-02", "close": 28.124, "volume": 4626045.0}, {"date": "2020-10-05", "close": 28.88, "volume": 4867710.0}, {"date": "2020-10-06", "close": 28.354, "volume": 4955935.0}, {"date": "2020-10-07", "close": 29.158, "volume": 6472295.0}, {"date": "2020-10-08", "close": 29.844, "volume": 5124365.0}, {"date": "2020-10-09", "close": 29.986, "volume": 4502300.0}, {"date": "2020-10-12", "close": 30.188, "volume": 7032345.0}, {"date": "2020-10-13", "close": 30.584, "volume": 5656625.0}, {"date": "2020-10-14", "close": 30.378, "volume": 7358040.0}, {"date": "2020-10-15", "close": 30.42, "volume": 5752145.0}, {"date": "2020-10-16", "close": 30.618, "volume": 11402660.0}, {"date": "2020-10-19", "close": 30.196, "volume": 6112460.0}, {"date": "2020-10-20", "close": 29.94, "volume": 5798415.0}, {"date": "2020-10-21", "close": 29.824, "volume": 6215085.0}, {"date": "2020-10-22", "close": 27.404, "volume": 22069570.0}, {"date": "2020-10-23", "close": 27.964, "volume": 9742270.0}, {"date": "2020-10-26", "close": 27.17, "volume": 8192460.0}, {"date": "2020-10-27", "close": 26.832, "volume": 6728195.0}, {"date": "2020-10-28", "close": 26.512, "volume": 6405230.0}, {"date": "2020-10-29", "close": 26.604, "volume": 6327965.0}, {"date": "2020-10-30", "close": 26.642, "volume": 6968790.0}, {"date": "2020-11-02", "close": 26.68, "volume": 6605650.0}, {"date": "2020-11-03", "close": 27.198, "volume": 6252300.0}, {"date": "2020-11-04", "close": 27.166, "volume": 7542650.0}, {"date": "2020-11-05", "close": 27.796, "volume": 6350625.0}, {"date": "2020-11-06", "close": 28.09, "volume": 4239910.0}, {"date": "2020-11-09", "close": 25.92, "volume": 11129925.0}, {"date": "2020-11-10", "close": 25.966, "volume": 9859940.0}, {"date": "2020-11-11", "close": 26.608, "volume": 4771370.0}, {"date": "2020-11-12", "close": 26.162, "volume": 5706980.0}, {"date": "2020-11-13", "close": 26.396, "volume": 5013180.0}, {"date": "2020-11-16", "close": 26.564, "volume": 9591195.0}, {"date": "2020-11-17", "close": 26.336, "volume": 7297170.0}, {"date": "2020-11-18", "close": 25.684, "volume": 7430405.0}, {"date": "2020-11-19", "close": 26.25, "volume": 6241115.0}, {"date": "2020-11-20", "close": 25.94, "volume": 6622630.0}, {"date": "2020-11-23", "close": 26.776, "volume": 9566870.0}, {"date": "2020-11-24", "close": 26.804, "volume": 8476960.0}, {"date": "2020-11-25", "close": 26.78, "volume": 6155405.0}, {"date": "2020-11-27", "close": 27.874, "volume": 5583110.0}, {"date": "2020-11-30", "close": 28.162, "volume": 14473925.0}, {"date": "2020-12-01", "close": 27.934, "volume": 6746640.0}, {"date": "2020-12-02", "close": 27.354, "volume": 5030155.0}, {"date": "2020-12-03", "close": 26.96, "volume": 5263230.0}, {"date": "2020-12-04", "close": 26.876, "volume": 5266290.0}, {"date": "2020-12-07", "close": 27.444, "volume": 7120275.0}, {"date": "2020-12-08", "close": 27.312, "volume": 4918040.0}, {"date": "2020-12-09", "close": 27.116, "volume": 4405140.0}, {"date": "2020-12-10", "close": 27.19, "volume": 3750855.0}, {"date": "2020-12-11", "close": 27.732, "volume": 5792555.0}, {"date": "2020-12-14", "close": 28.106, "volume": 6661390.0}, {"date": "2020-12-15", "close": 28.226, "volume": 5175360.0}, {"date": "2020-12-16", "close": 28.846, "volume": 5558255.0}, {"date": "2020-12-17", "close": 29.102, "volume": 9307580.0}, {"date": "2020-12-18", "close": 29.416, "volume": 11590525.0}, {"date": "2020-12-21", "close": 29.734, "volume": 5834355.0}, {"date": "2020-12-22", "close": 29.954, "volume": 6495105.0}, {"date": "2020-12-23", "close": 29.38, "volume": 4179540.0}, {"date": "2020-12-24", "close": 29.376, "volume": 1845725.0}, {"date": "2020-12-28", "close": 28.658, "volume": 3820625.0}, {"date": "2020-12-29", "close": 28.6, "volume": 4144000.0}, {"date": "2020-12-30", "close": 28.552, "volume": 3146965.0}, {"date": "2020-12-31", "close": 28.116, "volume": 3568750.0}, {"date": "2021-01-04", "close": 27.942, "volume": 6991780.0}, {"date": "2021-01-05", "close": 28.138, "volume": 4283885.0}, {"date": "2021-01-06", "close": 29.174, "volume": 5514385.0}, {"date": "2021-01-07", "close": 29.424, "volume": 4595860.0}, {"date": "2021-01-08", "close": 29.862, "volume": 5349505.0}, {"date": "2021-01-11", "close": 29.9, "volume": 6538235.0}, {"date": "2021-01-12", "close": 30.35, "volume": 5636315.0}, {"date": "2021-01-13", "close": 30.636, "volume": 8151190.0}, {"date": "2021-01-14", "close": 31.288, "volume": 7670460.0}, {"date": "2021-01-15", "close": 31.496, "volume": 9251595.0}, {"date": "2021-01-19", "close": 31.49, "volume": 6038225.0}, {"date": "2021-01-20", "close": 31.07, "volume": 4742330.0}, {"date": "2021-01-21", "close": 31.036, "volume": 3753800.0}, {"date": "2021-01-22", "close": 31.124, "volume": 6198005.0}, {"date": "2021-01-25", "close": 31.228, "volume": 5774635.0}, {"date": "2021-01-26", "close": 30.378, "volume": 5292785.0}, {"date": "2021-01-27", "close": 30.744, "volume": 10873695.0}, {"date": "2021-01-28", "close": 29.888, "volume": 10577785.0}, {"date": "2021-01-29", "close": 28.348, "volume": 10610985.0}, {"date": "2021-02-01", "close": 27.944, "volume": 7154700.0}, {"date": "2021-02-02", "close": 28.636, "volume": 7854825.0}, {"date": "2021-02-03", "close": 28.988, "volume": 5263750.0}, {"date": "2021-02-04", "close": 29.248, "volume": 5537385.0}, {"date": "2021-02-05", "close": 30.3, "volume": 7357445.0}, {"date": "2021-02-08", "close": 31.45, "volume": 7999935.0}, {"date": "2021-02-09", "close": 31.7, "volume": 8232995.0}, {"date": "2021-02-10", "close": 31.29, "volume": 6211370.0}, {"date": "2021-02-11", "close": 31.466, "volume": 7678265.0}, {"date": "2021-02-12", "close": 31.986, "volume": 4727255.0}, {"date": "2021-02-16", "close": 32.388, "volume": 7054785.0}, {"date": "2021-02-17", "close": 34.05, "volume": 10076885.0}, {"date": "2021-02-18", "close": 34.378, "volume": 7798160.0}, {"date": "2021-02-19", "close": 34.268, "volume": 6388690.0}, {"date": "2021-02-22", "close": 32.988, "volume": 7079445.0}, {"date": "2021-02-23", "close": 33.04, "volume": 6640435.0}, {"date": "2021-02-24", "close": 32.216, "volume": 7355225.0}, {"date": "2021-02-25", "close": 32.236, "volume": 6208720.0}, {"date": "2021-02-26", "close": 31.792, "volume": 7892110.0}, {"date": "2021-03-01", "close": 32.508, "volume": 5911830.0}, {"date": "2021-03-02", "close": 31.782, "volume": 4903640.0}, {"date": "2021-03-03", "close": 31.016, "volume": 7029745.0}, {"date": "2021-03-04", "close": 30.342, "volume": 7114935.0}, {"date": "2021-03-05", "close": 31.164, "volume": 4249855.0}, {"date": "2021-03-08", "close": 32.2, "volume": 6827910.0}, {"date": "2021-03-09", "close": 32.12, "volume": 6223745.0}, {"date": "2021-03-10", "close": 33.498, "volume": 7904275.0}, {"date": "2021-03-11", "close": 34.046, "volume": 6571000.0}, {"date": "2021-03-12", "close": 34.2, "volume": 9424495.0}, {"date": "2021-03-15", "close": 34.2, "volume": 4240285.0}, {"date": "2021-03-16", "close": 34.044, "volume": 4539840.0}, {"date": "2021-03-17", "close": 33.678, "volume": 5598565.0}, {"date": "2021-03-18", "close": 33.858, "volume": 4176640.0}, {"date": "2021-03-19", "close": 34.596, "volume": 10343780.0}, {"date": "2021-03-22", "close": 34.708, "volume": 4269445.0}, {"date": "2021-03-23", "close": 34.528, "volume": 8049680.0}, {"date": "2021-03-24", "close": 33.812, "volume": 5523255.0}, {"date": "2021-03-25", "close": 34.488, "volume": 4502140.0}, {"date": "2021-03-26", "close": 35.696, "volume": 4789245.0}, {"date": "2021-03-29", "close": 35.138, "volume": 3789295.0}, {"date": "2021-03-30", "close": 35.41, "volume": 4637565.0}, {"date": "2021-03-31", "close": 35.416, "volume": 5570065.0}, {"date": "2021-04-01", "close": 35.3, "volume": 5196435.0}, {"date": "2021-04-05", "close": 36.07, "volume": 4517840.0}, {"date": "2021-04-06", "close": 35.902, "volume": 4489195.0}, {"date": "2021-04-07", "close": 35.412, "volume": 4358215.0}, {"date": "2021-04-08", "close": 35.33, "volume": 4649225.0}, {"date": "2021-04-09", "close": 35.538, "volume": 4096245.0}, {"date": "2021-04-12", "close": 35.628, "volume": 4970865.0}, {"date": "2021-04-13", "close": 35.788, "volume": 4944890.0}, {"date": "2021-04-14", "close": 35.572, "volume": 4348390.0}, {"date": "2021-04-15", "close": 35.388, "volume": 4528200.0}, {"date": "2021-04-16", "close": 36.216, "volume": 15987415.0}, {"date": "2021-04-19", "close": 36.616, "volume": 6556280.0}, {"date": "2021-04-20", "close": 36.21, "volume": 5943270.0}, {"date": "2021-04-21", "close": 36.032, "volume": 7205175.0}, {"date": "2021-04-22", "close": 37.622, "volume": 12499665.0}, {"date": "2021-04-23", "close": 37.876, "volume": 4968955.0}, {"date": "2021-04-26", "close": 38.19, "volume": 4723935.0}, {"date": "2021-04-27", "close": 38.1, "volume": 4858945.0}, {"date": "2021-04-28", "close": 37.72, "volume": 3479455.0}, {"date": "2021-04-29", "close": 38.1, "volume": 3303595.0}, {"date": "2021-04-30", "close": 37.72, "volume": 4416275.0}, {"date": "2021-05-03", "close": 38.568, "volume": 4087040.0}, {"date": "2021-05-04", "close": 38.876, "volume": 6459490.0}, {"date": "2021-05-05", "close": 38.922, "volume": 4590630.0}, {"date": "2021-05-06", "close": 38.978, "volume": 4388335.0}, {"date": "2021-05-07", "close": 39.092, "volume": 3190945.0}, {"date": "2021-05-10", "close": 39.14, "volume": 4273780.0}, {"date": "2021-05-11", "close": 38.252, "volume": 6270485.0}, {"date": "2021-05-12", "close": 36.482, "volume": 6335085.0}, {"date": "2021-05-13", "close": 37.308, "volume": 5480080.0}, {"date": "2021-05-14", "close": 37.576, "volume": 3644155.0}, {"date": "2021-05-17", "close": 37.278, "volume": 3282785.0}, {"date": "2021-05-18", "close": 36.992, "volume": 3897890.0}, {"date": "2021-05-19", "close": 36.108, "volume": 7260295.0}, {"date": "2021-05-20", "close": 36.78, "volume": 4890405.0}, {"date": "2021-05-21", "close": 36.668, "volume": 7724035.0}, {"date": "2021-05-24", "close": 36.356, "volume": 3955845.0}, {"date": "2021-05-25", "close": 36.08, "volume": 4659825.0}, {"date": "2021-05-26", "close": 36.604, "volume": 4582215.0}, {"date": "2021-05-27", "close": 36.554, "volume": 5535035.0}, {"date": "2021-05-28", "close": 36.34, "volume": 4045995.0}, {"date": "2021-06-01", "close": 36.372, "volume": 4472655.0}, {"date": "2021-06-02", "close": 36.23, "volume": 6365285.0}, {"date": "2021-06-03", "close": 35.592, "volume": 6921520.0}, {"date": "2021-06-04", "close": 36.212, "volume": 3752060.0}, {"date": "2021-06-07", "close": 36.24, "volume": 3570765.0}, {"date": "2021-06-08", "close": 36.286, "volume": 4771940.0}, {"date": "2021-06-09", "close": 36.208, "volume": 3490050.0}, {"date": "2021-06-10", "close": 35.968, "volume": 3750565.0}, {"date": "2021-06-11", "close": 36.838, "volume": 3254485.0}, {"date": "2021-06-14", "close": 36.63, "volume": 4483345.0}, {"date": "2021-06-15", "close": 35.936, "volume": 3700185.0}, {"date": "2021-06-16", "close": 35.618, "volume": 3936350.0}, {"date": "2021-06-17", "close": 34.962, "volume": 7420900.0}, {"date": "2021-06-18", "close": 34.256, "volume": 10922160.0}, {"date": "2021-06-21", "close": 35.074, "volume": 5405400.0}, {"date": "2021-06-22", "close": 36.086, "volume": 4613510.0}, {"date": "2021-06-23", "close": 35.896, "volume": 3100395.0}, {"date": "2021-06-24", "close": 36.192, "volume": 3107465.0}, {"date": "2021-06-25", "close": 36.058, "volume": 3900805.0}, {"date": "2021-06-28", "close": 36.69, "volume": 3856455.0}, {"date": "2021-06-29", "close": 37.406, "volume": 5246780.0}, {"date": "2021-06-30", "close": 37.212, "volume": 3251915.0}, {"date": "2021-07-01", "close": 37.57, "volume": 3223320.0}, {"date": "2021-07-02", "close": 37.554, "volume": 2353605.0}, {"date": "2021-07-06", "close": 37.28, "volume": 4136770.0}, {"date": "2021-07-07", "close": 37.524, "volume": 4205260.0}, {"date": "2021-07-08", "close": 37.234, "volume": 4578540.0}, {"date": "2021-07-09", "close": 37.382, "volume": 4205915.0}, {"date": "2021-07-12", "close": 37.356, "volume": 4698510.0}, {"date": "2021-07-13", "close": 37.338, "volume": 4146965.0}, {"date": "2021-07-14", "close": 37.444, "volume": 5028440.0}, {"date": "2021-07-15", "close": 37.794, "volume": 7812385.0}, {"date": "2021-07-16", "close": 37.8, "volume": 5936295.0}, {"date": "2021-07-19", "close": 36.188, "volume": 16460495.0}, {"date": "2021-07-20", "close": 36.728, "volume": 7770615.0}, {"date": "2021-07-21", "close": 36.23, "volume": 5146400.0}, {"date": "2021-07-22", "close": 36.484, "volume": 3639935.0}, {"date": "2021-07-23", "close": 37.54, "volume": 2989270.0}, {"date": "2021-07-26", "close": 37.614, "volume": 3879055.0}, {"date": "2021-07-27", "close": 36.872, "volume": 4598520.0}, {"date": "2021-07-28", "close": 36.698, "volume": 2943465.0}, {"date": "2021-07-29", "close": 36.196, "volume": 6152705.0}, {"date": "2021-07-30", "close": 36.186, "volume": 6389795.0}, {"date": "2021-08-02", "close": 36.162, "volume": 5292775.0}, {"date": "2021-08-03", "close": 37.32, "volume": 5397210.0}, {"date": "2021-08-04", "close": 37.086, "volume": 3966430.0}, {"date": "2021-08-05", "close": 37.614, "volume": 3879510.0}, {"date": "2021-08-06", "close": 37.454, "volume": 2676225.0}, {"date": "2021-08-09", "close": 37.516, "volume": 2845785.0}, {"date": "2021-08-10", "close": 38.134, "volume": 2911235.0}, {"date": "2021-08-11", "close": 38.844, "volume": 3921840.0}, {"date": "2021-08-12", "close": 38.706, "volume": 2689765.0}, {"date": "2021-08-13", "close": 38.784, "volume": 2024555.0}, {"date": "2021-08-16", "close": 39.354, "volume": 2411555.0}, {"date": "2021-08-17", "close": 38.188, "volume": 2446120.0}, {"date": "2021-08-18", "close": 38.602, "volume": 2732560.0}, {"date": "2021-08-19", "close": 38.988, "volume": 2790480.0}, {"date": "2021-08-20", "close": 39.622, "volume": 2915465.0}, {"date": "2021-08-23", "close": 39.002, "volume": 4712900.0}, {"date": "2021-08-24", "close": 38.706, "volume": 3282980.0}, {"date": "2021-08-25", "close": 38.838, "volume": 3422655.0}, {"date": "2021-08-26", "close": 37.946, "volume": 4168555.0}, {"date": "2021-08-27", "close": 38.48, "volume": 2949765.0}, {"date": "2021-08-30", "close": 38.726, "volume": 2380020.0}, {"date": "2021-08-31", "close": 38.85, "volume": 4383090.0}, {"date": "2021-09-01", "close": 39.114, "volume": 3115450.0}, {"date": "2021-09-02", "close": 39.12, "volume": 2885870.0}, {"date": "2021-09-03", "close": 39.76, "volume": 2327860.0}, {"date": "2021-09-07", "close": 39.602, "volume": 3987360.0}, {"date": "2021-09-08", "close": 39.874, "volume": 4012165.0}, {"date": "2021-09-09", "close": 40.336, "volume": 4080390.0}, {"date": "2021-09-10", "close": 40.97, "volume": 5247510.0}, {"date": "2021-09-13", "close": 40.416, "volume": 7475390.0}, {"date": "2021-09-14", "close": 41.052, "volume": 3848920.0}, {"date": "2021-09-15", "close": 41.014, "volume": 4522505.0}, {"date": "2021-09-16", "close": 41.884, "volume": 3780550.0}, {"date": "2021-09-17", "close": 41.432, "volume": 5973430.0}, {"date": "2021-09-20", "close": 41.118, "volume": 4739875.0}, {"date": "2021-09-21", "close": 41.404, "volume": 2492740.0}, {"date": "2021-09-22", "close": 42.374, "volume": 3390605.0}, {"date": "2021-09-23", "close": 42.022, "volume": 3604270.0}, {"date": "2021-09-24", "close": 42.144, "volume": 2059660.0}, {"date": "2021-09-27", "close": 42.062, "volume": 4461655.0}, {"date": "2021-09-28", "close": 41.406, "volume": 3969190.0}, {"date": "2021-09-29", "close": 41.628, "volume": 3263510.0}, {"date": "2021-09-30", "close": 40.522, "volume": 4295770.0}, {"date": "2021-10-01", "close": 40.272, "volume": 4615550.0}, {"date": "2021-10-04", "close": 39.2, "volume": 6981465.0}, {"date": "2021-10-05", "close": 39.51, "volume": 3700255.0}, {"date": "2021-10-06", "close": 39.33, "volume": 4019355.0}, {"date": "2021-10-07", "close": 39.6, "volume": 4854660.0}, {"date": "2021-10-08", "close": 38.944, "volume": 3380700.0}, {"date": "2021-10-11", "close": 38.706, "volume": 3910030.0}, {"date": "2021-10-12", "close": 38.658, "volume": 2666990.0}, {"date": "2021-10-13", "close": 38.988, "volume": 2962735.0}, {"date": "2021-10-14", "close": 39.458, "volume": 2835455.0}, {"date": "2021-10-15", "close": 39.454, "volume": 3399540.0}, {"date": "2021-10-18", "close": 40.9, "volume": 5992640.0}, {"date": "2021-10-19", "close": 40.706, "volume": 3056610.0}, {"date": "2021-10-20", "close": 40.46, "volume": 3986605.0}, {"date": "2021-10-21", "close": 42.084, "volume": 7499510.0}, {"date": "2021-10-22", "close": 41.642, "volume": 3910240.0}, {"date": "2021-10-25", "close": 42.206, "volume": 3816350.0}, {"date": "2021-10-26", "close": 41.364, "volume": 4007840.0}, {"date": "2021-10-27", "close": 41.382, "volume": 3074070.0}, {"date": "2021-10-28", "close": 42.018, "volume": 3461960.0}, {"date": "2021-10-29", "close": 43.434, "volume": 5402510.0}, {"date": "2021-11-01", "close": 42.766, "volume": 3221245.0}, {"date": "2021-11-02", "close": 43.128, "volume": 2770685.0}, {"date": "2021-11-03", "close": 43.154, "volume": 2952900.0}, {"date": "2021-11-04", "close": 43.614, "volume": 2627870.0}, {"date": "2021-11-05", "close": 44.01, "volume": 3937575.0}, {"date": "2021-11-08", "close": 44.28, "volume": 4225310.0}, {"date": "2021-11-09", "close": 44.172, "volume": 2976945.0}, {"date": "2021-11-10", "close": 43.452, "volume": 2362980.0}, {"date": "2021-11-11", "close": 43.726, "volume": 2315495.0}, {"date": "2021-11-12", "close": 44.232, "volume": 2460085.0}, {"date": "2021-11-15", "close": 44.578, "volume": 2556515.0}, {"date": "2021-11-16", "close": 45.816, "volume": 5237625.0}, {"date": "2021-11-17", "close": 45.266, "volume": 3648115.0}, {"date": "2021-11-18", "close": 45.846, "volume": 3190885.0}, {"date": "2021-11-19", "close": 46.112, "volume": 4706685.0}, {"date": "2021-11-22", "close": 45.798, "volume": 2892675.0}, {"date": "2021-11-23", "close": 45.06, "volume": 3453950.0}, {"date": "2021-11-24", "close": 45.164, "volume": 2137255.0}, {"date": "2021-11-26", "close": 45.672, "volume": 2962950.0}, {"date": "2021-11-29", "close": 45.34, "volume": 2955710.0}, {"date": "2021-11-30", "close": 45.066, "volume": 7771930.0}, {"date": "2021-12-01", "close": 44.784, "volume": 3735820.0}, {"date": "2021-12-02", "close": 45.53, "volume": 3730225.0}, {"date": "2021-12-03", "close": 45.592, "volume": 3514740.0}, {"date": "2021-12-06", "close": 45.492, "volume": 2800625.0}, {"date": "2021-12-07", "close": 46.668, "volume": 2757540.0}, {"date": "2021-12-08", "close": 47.036, "volume": 2879575.0}, {"date": "2021-12-09", "close": 46.048, "volume": 2546245.0}, {"date": "2021-12-10", "close": 46.862, "volume": 2178520.0}, {"date": "2021-12-13", "close": 46.632, "volume": 3121190.0}, {"date": "2021-12-14", "close": 46.838, "volume": 4421455.0}, {"date": "2021-12-15", "close": 47.394, "volume": 3774795.0}, {"date": "2021-12-16", "close": 46.612, "volume": 3014665.0}, {"date": "2021-12-17", "close": 45.33, "volume": 6129215.0}, {"date": "2021-12-20", "close": 44.46, "volume": 5556860.0}, {"date": "2021-12-21", "close": 44.608, "volume": 3706260.0}, {"date": "2021-12-22", "close": 45.466, "volume": 2296925.0}, {"date": "2021-12-23", "close": 45.654, "volume": 1653380.0}, {"date": "2021-12-27", "close": 46.294, "volume": 1907640.0}, {"date": "2021-12-28", "close": 46.234, "volume": 1716890.0}, {"date": "2021-12-29", "close": 47.352, "volume": 2626405.0}, {"date": "2021-12-30", "close": 47.344, "volume": 1809115.0}, {"date": "2021-12-31", "close": 47.72, "volume": 1537670.0}, {"date": "2022-01-03", "close": 47.144, "volume": 2607220.0}, {"date": "2022-01-04", "close": 47.26, "volume": 3091315.0}, {"date": "2022-01-05", "close": 45.95, "volume": 3901160.0}, {"date": "2022-01-06", "close": 46.262, "volume": 3865365.0}, {"date": "2022-01-07", "close": 45.676, "volume": 4260240.0}, {"date": "2022-01-10", "close": 45.478, "volume": 4900210.0}, {"date": "2022-01-11", "close": 45.16, "volume": 5049930.0}, {"date": "2022-01-12", "close": 45.782, "volume": 2852650.0}, {"date": "2022-01-13", "close": 46.158, "volume": 2729525.0}, {"date": "2022-01-14", "close": 44.394, "volume": 4339265.0}, {"date": "2022-01-18", "close": 44.286, "volume": 4761145.0}, {"date": "2022-01-19", "close": 44.132, "volume": 3854380.0}, {"date": "2022-01-20", "close": 41.978, "volume": 6665000.0}, {"date": "2022-01-21", "close": 41.822, "volume": 6085720.0}, {"date": "2022-01-24", "close": 43.434, "volume": 6947375.0}, {"date": "2022-01-25", "close": 42.472, "volume": 4952860.0}, {"date": "2022-01-26", "close": 41.424, "volume": 5485100.0}, {"date": "2022-01-27", "close": 41.85, "volume": 8820830.0}, {"date": "2022-01-28", "close": 42.968, "volume": 5930400.0}, {"date": "2022-01-31", "close": 43.662, "volume": 5437810.0}, {"date": "2022-02-01", "close": 44.062, "volume": 4452400.0}, {"date": "2022-02-02", "close": 44.178, "volume": 5039805.0}, {"date": "2022-02-03", "close": 43.892, "volume": 3349040.0}, {"date": "2022-02-04", "close": 43.386, "volume": 3280355.0}, {"date": "2022-02-07", "close": 43.522, "volume": 5088765.0}, {"date": "2022-02-08", "close": 44.39, "volume": 5061790.0}, {"date": "2022-02-09", "close": 44.892, "volume": 3633935.0}, {"date": "2022-02-10", "close": 44.116, "volume": 4194960.0}, {"date": "2022-02-11", "close": 43.888, "volume": 3640575.0}, {"date": "2022-02-14", "close": 43.586, "volume": 3556775.0}, {"date": "2022-02-15", "close": 43.902, "volume": 3685370.0}, {"date": "2022-02-16", "close": 43.01, "volume": 4790445.0}, {"date": "2022-02-17", "close": 42.696, "volume": 4524295.0}, {"date": "2022-02-18", "close": 42.836, "volume": 5286420.0}, {"date": "2022-02-22", "close": 40.072, "volume": 8872970.0}, {"date": "2022-02-23", "close": 38.358, "volume": 7487680.0}, {"date": "2022-02-24", "close": 39.076, "volume": 8986365.0}, {"date": "2022-02-25", "close": 40.134, "volume": 4210270.0}, {"date": "2022-02-28", "close": 40.758, "volume": 6712690.0}, {"date": "2022-03-01", "close": 41.036, "volume": 5781475.0}, {"date": "2022-03-02", "close": 41.54, "volume": 4495900.0}, {"date": "2022-03-03", "close": 42.932, "volume": 5501690.0}, {"date": "2022-03-04", "close": 44.386, "volume": 7576465.0}, {"date": "2022-03-07", "close": 45.496, "volume": 12116250.0}, {"date": "2022-03-08", "close": 43.858, "volume": 9077215.0}, {"date": "2022-03-09", "close": 44.97, "volume": 4911385.0}, {"date": "2022-03-10", "close": 45.79, "volume": 5040010.0}, {"date": "2022-03-11", "close": 45.304, "volume": 4563105.0}, {"date": "2022-03-14", "close": 44.868, "volume": 4704785.0}, {"date": "2022-03-15", "close": 45.576, "volume": 3702260.0}, {"date": "2022-03-16", "close": 45.424, "volume": 4004685.0}, {"date": "2022-03-17", "close": 46.52, "volume": 3667275.0}, {"date": "2022-03-18", "close": 46.706, "volume": 6582130.0}, {"date": "2022-03-21", "close": 46.318, "volume": 2740710.0}, {"date": "2022-03-22", "close": 46.362, "volume": 2536780.0}, {"date": "2022-03-23", "close": 46.424, "volume": 4274655.0}, {"date": "2022-03-24", "close": 46.666, "volume": 3087730.0}, {"date": "2022-03-25", "close": 46.44, "volume": 3246440.0}, {"date": "2022-03-28", "close": 46.446, "volume": 2982155.0}, {"date": "2022-03-29", "close": 46.67, "volume": 3752495.0}, {"date": "2022-03-30", "close": 46.57, "volume": 3009170.0}, {"date": "2022-03-31", "close": 46.674, "volume": 11184230.0}, {"date": "2022-04-01", "close": 45.342, "volume": 5620230.0}, {"date": "2022-04-04", "close": 45.536, "volume": 5087525.0}, {"date": "2022-04-05", "close": 44.9, "volume": 5629885.0}, {"date": "2022-04-06", "close": 44.984, "volume": 5629765.0}, {"date": "2022-04-07", "close": 46.196, "volume": 6447095.0}, {"date": "2022-04-08", "close": 47.276, "volume": 4257805.0}, {"date": "2022-04-11", "close": 47.022, "volume": 3781435.0}, {"date": "2022-04-12", "close": 47.338, "volume": 4087235.0}, {"date": "2022-04-13", "close": 47.476, "volume": 3866430.0}, {"date": "2022-04-14", "close": 45.646, "volume": 5547520.0}, {"date": "2022-04-18", "close": 43.506, "volume": 10974005.0}, {"date": "2022-04-19", "close": 44.33, "volume": 6059275.0}, {"date": "2022-04-20", "close": 44.218, "volume": 6136035.0}, {"date": "2022-04-21", "close": 43.836, "volume": 11416450.0}, {"date": "2022-04-22", "close": 41.33, "volume": 10723065.0}, {"date": "2022-04-25", "close": 41.992, "volume": 9168805.0}, {"date": "2022-04-26", "close": 41.174, "volume": 5021945.0}, {"date": "2022-04-27", "close": 41.06, "volume": 4620340.0}, {"date": "2022-04-28", "close": 41.696, "volume": 5084255.0}, {"date": "2022-04-29", "close": 40.29, "volume": 6668560.0}, {"date": "2022-05-02", "close": 41.264, "volume": 6254335.0}, {"date": "2022-05-03", "close": 41.136, "volume": 5607685.0}, {"date": "2022-05-04", "close": 42.526, "volume": 5343350.0}, {"date": "2022-05-05", "close": 40.844, "volume": 5163885.0}, {"date": "2022-05-06", "close": 40.512, "volume": 5862475.0}, {"date": "2022-05-09", "close": 39.648, "volume": 6848205.0}, {"date": "2022-05-10", "close": 39.614, "volume": 6082080.0}, {"date": "2022-05-11", "close": 38.312, "volume": 5121940.0}, {"date": "2022-05-12", "close": 39.306, "volume": 4477860.0}, {"date": "2022-05-13", "close": 40.37, "volume": 3870610.0}, {"date": "2022-05-16", "close": 41.122, "volume": 4354460.0}, {"date": "2022-05-17", "close": 41.524, "volume": 5393525.0}, {"date": "2022-05-18", "close": 36.326, "volume": 15572875.0}, {"date": "2022-05-19", "close": 36.752, "volume": 8028865.0}, {"date": "2022-05-20", "close": 35.992, "volume": 9840010.0}, {"date": "2022-05-23", "close": 35.368, "volume": 6810040.0}, {"date": "2022-05-24", "close": 34.106, "volume": 11563425.0}, {"date": "2022-05-25", "close": 35.354, "volume": 9069890.0}, {"date": "2022-05-26", "close": 37.18, "volume": 7850390.0}, {"date": "2022-05-27", "close": 38.486, "volume": 5814650.0}, {"date": "2022-05-31", "close": 37.472, "volume": 8437475.0}, {"date": "2022-06-01", "close": 38.132, "volume": 7827050.0}, {"date": "2022-06-02", "close": 39.06, "volume": 3836300.0}, {"date": "2022-06-03", "close": 38.888, "volume": 5659535.0}, {"date": "2022-06-06", "close": 39.818, "volume": 3985655.0}, {"date": "2022-06-07", "close": 40.222, "volume": 5540765.0}, {"date": "2022-06-08", "close": 39.67, "volume": 4180115.0}, {"date": "2022-06-09", "close": 40.33, "volume": 5709605.0}, {"date": "2022-06-10", "close": 39.06, "volume": 4886525.0}, {"date": "2022-06-13", "close": 38.406, "volume": 6216725.0}, {"date": "2022-06-14", "close": 38.434, "volume": 6606715.0}, {"date": "2022-06-15", "close": 39.226, "volume": 5211300.0}, {"date": "2022-06-16", "close": 38.128, "volume": 6422735.0}, {"date": "2022-06-17", "close": 37.746, "volume": 9851345.0}, {"date": "2022-06-21", "close": 39.078, "volume": 6072735.0}, {"date": "2022-06-22", "close": 38.402, "volume": 3975695.0}, {"date": "2022-06-23", "close": 39.756, "volume": 4469060.0}, {"date": "2022-06-24", "close": 40.594, "volume": 5845770.0}, {"date": "2022-06-27", "close": 40.502, "volume": 3918050.0}, {"date": "2022-06-28", "close": 39.05, "volume": 4441185.0}, {"date": "2022-06-29", "close": 39.112, "volume": 3597060.0}, {"date": "2022-06-30", "close": 38.77, "volume": 4696090.0}, {"date": "2022-07-01", "close": 39.262, "volume": 4466520.0}, {"date": "2022-07-05", "close": 39.606, "volume": 5804455.0}, {"date": "2022-07-06", "close": 39.51, "volume": 5445205.0}, {"date": "2022-07-07", "close": 40.688, "volume": 4534525.0}, {"date": "2022-07-08", "close": 40.792, "volume": 3452190.0}, {"date": "2022-07-11", "close": 40.68, "volume": 4402175.0}, {"date": "2022-07-12", "close": 39.306, "volume": 7274150.0}, {"date": "2022-07-13", "close": 39.506, "volume": 6110080.0}, {"date": "2022-07-14", "close": 40.356, "volume": 7144595.0}, {"date": "2022-07-15", "close": 40.64, "volume": 4884555.0}, {"date": "2022-07-18", "close": 40.698, "volume": 6223920.0}, {"date": "2022-07-19", "close": 41.126, "volume": 5282390.0}, {"date": "2022-07-20", "close": 41.462, "volume": 8470165.0}, {"date": "2022-07-21", "close": 39.684, "volume": 12414610.0}, {"date": "2022-07-22", "close": 38.978, "volume": 7614090.0}, {"date": "2022-07-25", "close": 38.774, "volume": 5924650.0}, {"date": "2022-07-26", "close": 36.728, "volume": 9053085.0}, {"date": "2022-07-27", "close": 37.386, "volume": 6781760.0}, {"date": "2022-07-28", "close": 38.162, "volume": 6004975.0}, {"date": "2022-07-29", "close": 38.296, "volume": 5993230.0}, {"date": "2022-08-01", "close": 38.778, "volume": 5928120.0}, {"date": "2022-08-02", "close": 37.68, "volume": 6081495.0}, {"date": "2022-08-03", "close": 38.184, "volume": 5078195.0}, {"date": "2022-08-04", "close": 37.568, "volume": 5111130.0}, {"date": "2022-08-05", "close": 37.872, "volume": 4500270.0}, {"date": "2022-08-08", "close": 38.386, "volume": 5505050.0}, {"date": "2022-08-09", "close": 38.134, "volume": 5065250.0}, {"date": "2022-08-10", "close": 38.46, "volume": 5721495.0}, {"date": "2022-08-11", "close": 38.98, "volume": 4869155.0}, {"date": "2022-08-12", "close": 39.386, "volume": 3560970.0}, {"date": "2022-08-15", "close": 39.642, "volume": 5811480.0}, {"date": "2022-08-16", "close": 40.946, "volume": 6071920.0}, {"date": "2022-08-17", "close": 40.978, "volume": 4852360.0}, {"date": "2022-08-18", "close": 41.042, "volume": 4426530.0}, {"date": "2022-08-19", "close": 40.658, "volume": 4595035.0}, {"date": "2022-08-22", "close": 40.19, "volume": 5165530.0}, {"date": "2022-08-23", "close": 40.006, "volume": 4766225.0}, {"date": "2022-08-24", "close": 39.794, "volume": 3745125.0}, {"date": "2022-08-25", "close": 40.066, "volume": 3962770.0}, {"date": "2022-08-26", "close": 38.212, "volume": 4181070.0}, {"date": "2022-08-29", "close": 38.026, "volume": 4553100.0}, {"date": "2022-08-30", "close": 37.618, "volume": 3703730.0}, {"date": "2022-08-31", "close": 37.03, "volume": 6125570.0}, {"date": "2022-09-01", "close": 37.63, "volume": 5300955.0}, {"date": "2022-09-02", "close": 37.52, "volume": 3850390.0}, {"date": "2022-09-06", "close": 37.608, "volume": 5700815.0}, {"date": "2022-09-07", "close": 39.252, "volume": 6286950.0}, {"date": "2022-09-08", "close": 39.958, "volume": 5521790.0}, {"date": "2022-09-09", "close": 40.184, "volume": 5500640.0}, {"date": "2022-09-12", "close": 40.53, "volume": 6920410.0}, {"date": "2022-09-13", "close": 38.722, "volume": 6181690.0}, {"date": "2022-09-14", "close": 37.802, "volume": 7150980.0}, {"date": "2022-09-15", "close": 37.592, "volume": 5329495.0}, {"date": "2022-09-16", "close": 38.004, "volume": 7948125.0}, {"date": "2022-09-19", "close": 38.596, "volume": 5769215.0}, {"date": "2022-09-20", "close": 38.08, "volume": 6517650.0}, {"date": "2022-09-21", "close": 37.992, "volume": 5408040.0}, {"date": "2022-09-22", "close": 37.682, "volume": 7321015.0}, {"date": "2022-09-23", "close": 37.118, "volume": 5321915.0}, {"date": "2022-09-26", "close": 37.218, "volume": 4794475.0}, {"date": "2022-09-27", "close": 37.714, "volume": 7681190.0}, {"date": "2022-09-28", "close": 38.452, "volume": 6642085.0}, {"date": "2022-09-29", "close": 37.498, "volume": 5174170.0}, {"date": "2022-09-30", "close": 37.176, "volume": 6085730.0}, {"date": "2022-10-03", "close": 38.824, "volume": 6747320.0}, {"date": "2022-10-04", "close": 39.578, "volume": 6722845.0}, {"date": "2022-10-05", "close": 40.318, "volume": 6049940.0}, {"date": "2022-10-06", "close": 40.016, "volume": 5381295.0}, {"date": "2022-10-07", "close": 38.924, "volume": 4893395.0}, {"date": "2022-10-10", "close": 39.126, "volume": 3545325.0}, {"date": "2022-10-11", "close": 40.152, "volume": 5757315.0}, {"date": "2022-10-12", "close": 40.722, "volume": 8294400.0}, {"date": "2022-10-13", "close": 40.58, "volume": 8364270.0}, {"date": "2022-10-14", "close": 39.736, "volume": 5363705.0}, {"date": "2022-10-17", "close": 40.342, "volume": 5811630.0}, {"date": "2022-10-18", "close": 40.568, "volume": 7405495.0}, {"date": "2022-10-19", "close": 39.264, "volume": 7036755.0}, {"date": "2022-10-20", "close": 37.906, "volume": 12535855.0}, {"date": "2022-10-21", "close": 39.474, "volume": 8804365.0}, {"date": "2022-10-24", "close": 41.566, "volume": 9964565.0}, {"date": "2022-10-25", "close": 42.858, "volume": 7550970.0}, {"date": "2022-10-26", "close": 43.192, "volume": 5583360.0}, {"date": "2022-10-27", "close": 43.116, "volume": 6148615.0}, {"date": "2022-10-28", "close": 44.628, "volume": 4948120.0}, {"date": "2022-10-31", "close": 43.954, "volume": 7798575.0}, {"date": "2022-11-01", "close": 44.106, "volume": 5081700.0}, {"date": "2022-11-02", "close": 42.282, "volume": 5452450.0}, {"date": "2022-11-03", "close": 42.262, "volume": 6210260.0}, {"date": "2022-11-04", "close": 41.312, "volume": 9346080.0}, {"date": "2022-11-07", "close": 41.798, "volume": 9166110.0}, {"date": "2022-11-08", "close": 41.43, "volume": 6190190.0}, {"date": "2022-11-09", "close": 40.68, "volume": 5420900.0}, {"date": "2022-11-10", "close": 42.118, "volume": 6267870.0}, {"date": "2022-11-11", "close": 41.81, "volume": 6381680.0}, {"date": "2022-11-14", "close": 42.556, "volume": 7998350.0}, {"date": "2022-11-15", "close": 43.24, "volume": 5895450.0}, {"date": "2022-11-16", "close": 43.82, "volume": 10372395.0}, {"date": "2022-11-17", "close": 42.976, "volume": 5086645.0}, {"date": "2022-11-18", "close": 43.972, "volume": 6028500.0}, {"date": "2022-11-21", "close": 44.088, "volume": 4851360.0}, {"date": "2022-11-22", "close": 44.708, "volume": 3444650.0}, {"date": "2022-11-23", "close": 45.152, "volume": 4162160.0}, {"date": "2022-11-25", "close": 44.804, "volume": 2081700.0}, {"date": "2022-11-28", "close": 44.376, "volume": 5019625.0}, {"date": "2022-11-29", "close": 43.802, "volume": 3993970.0}, {"date": "2022-11-30", "close": 45.262, "volume": 10045680.0}, {"date": "2022-12-01", "close": 44.926, "volume": 5039465.0}, {"date": "2022-12-02", "close": 44.988, "volume": 3594730.0}, {"date": "2022-12-05", "close": 44.19, "volume": 4737655.0}, {"date": "2022-12-06", "close": 43.426, "volume": 4408380.0}, {"date": "2022-12-07", "close": 43.468, "volume": 3117850.0}, {"date": "2022-12-08", "close": 43.904, "volume": 3661370.0}, {"date": "2022-12-09", "close": 43.664, "volume": 4241880.0}, {"date": "2022-12-12", "close": 42.894, "volume": 4718290.0}, {"date": "2022-12-13", "close": 42.84, "volume": 5456280.0}, {"date": "2022-12-14", "close": 43.064, "volume": 5154225.0}, {"date": "2022-12-15", "close": 42.804, "volume": 4977915.0}, {"date": "2022-12-16", "close": 42.102, "volume": 8066160.0}, {"date": "2022-12-19", "close": 42.292, "volume": 4621315.0}, {"date": "2022-12-20", "close": 42.04, "volume": 4626380.0}, {"date": "2022-12-21", "close": 42.85, "volume": 3824185.0}, {"date": "2022-12-22", "close": 42.61, "volume": 5294435.0}, {"date": "2022-12-23", "close": 43.412, "volume": 3642875.0}, {"date": "2022-12-27", "close": 44.618, "volume": 5287925.0}, {"date": "2022-12-28", "close": 43.98, "volume": 3945750.0}, {"date": "2022-12-29", "close": 45.396, "volume": 3988820.0}, {"date": "2022-12-30", "close": 44.994, "volume": 3595360.0}, {"date": "2023-01-03", "close": 44.636, "volume": 5517375.0}, {"date": "2023-01-04", "close": 44.298, "volume": 4494455.0}, {"date": "2023-01-05", "close": 43.926, "volume": 5644605.0}, {"date": "2023-01-06", "close": 44.328, "volume": 4621365.0}, {"date": "2023-01-09", "close": 43.496, "volume": 6121290.0}, {"date": "2023-01-10", "close": 44.348, "volume": 5594605.0}, {"date": "2023-01-11", "close": 44.32, "volume": 5055125.0}, {"date": "2023-01-12", "close": 44.148, "volume": 5269215.0}, {"date": "2023-01-13", "close": 44.218, "volume": 6859030.0}, {"date": "2023-01-17", "close": 43.798, "volume": 6007415.0}, {"date": "2023-01-18", "close": 42.946, "volume": 5396880.0}, {"date": "2023-01-19", "close": 41.372, "volume": 5935100.0}, {"date": "2023-01-20", "close": 42.414, "volume": 7202260.0}, {"date": "2023-01-23", "close": 43.096, "volume": 6601825.0}, {"date": "2023-01-24", "close": 42.972, "volume": 5083165.0}, {"date": "2023-01-25", "close": 42.764, "volume": 7195205.0}, {"date": "2023-01-26", "close": 45.344, "volume": 11542215.0}, {"date": "2023-01-27", "close": 45.134, "volume": 6755655.0}, {"date": "2023-01-30", "close": 44.558, "volume": 6488045.0}, {"date": "2023-01-31", "close": 45.598, "volume": 6114005.0}, {"date": "2023-02-01", "close": 46.006, "volume": 5866160.0}, {"date": "2023-02-02", "close": 46.18, "volume": 5544950.0}, {"date": "2023-02-03", "close": 45.712, "volume": 4801770.0}, {"date": "2023-02-06", "close": 46.484, "volume": 4961420.0}, {"date": "2023-02-07", "close": 46.546, "volume": 4803070.0}, {"date": "2023-02-08", "close": 46.248, "volume": 3666995.0}, {"date": "2023-02-09", "close": 46.752, "volume": 4228550.0}, {"date": "2023-02-10", "close": 46.6, "volume": 4747965.0}, {"date": "2023-02-13", "close": 47.434, "volume": 5607555.0}, {"date": "2023-02-14", "close": 47.598, "volume": 4254840.0}, {"date": "2023-02-15", "close": 47.922, "volume": 3994720.0}, {"date": "2023-02-16", "close": 47.396, "volume": 4117790.0}, {"date": "2023-02-17", "close": 47.8, "volume": 5747100.0}, {"date": "2023-02-21", "close": 46.808, "volume": 6088735.0}, {"date": "2023-02-22", "close": 46.562, "volume": 4240040.0}, {"date": "2023-02-23", "close": 46.6, "volume": 6179465.0}, {"date": "2023-02-24", "close": 46.108, "volume": 4400360.0}, {"date": "2023-02-27", "close": 46.886, "volume": 3379000.0}, {"date": "2023-02-28", "close": 46.652, "volume": 3881140.0}, {"date": "2023-03-01", "close": 45.152, "volume": 6612620.0}, {"date": "2023-03-02", "close": 45.698, "volume": 3508585.0}, {"date": "2023-03-03", "close": 46.032, "volume": 3080925.0}, {"date": "2023-03-06", "close": 45.738, "volume": 3462030.0}, {"date": "2023-03-07", "close": 45.706, "volume": 4427495.0}, {"date": "2023-03-08", "close": 45.69, "volume": 3526395.0}, {"date": "2023-03-09", "close": 45.382, "volume": 5327230.0}, {"date": "2023-03-10", "close": 45.448, "volume": 5329070.0}, {"date": "2023-03-13", "close": 45.586, "volume": 3994030.0}, {"date": "2023-03-14", "close": 45.93, "volume": 3845630.0}, {"date": "2023-03-15", "close": 46.282, "volume": 5704360.0}, {"date": "2023-03-16", "close": 47.064, "volume": 5580185.0}, {"date": "2023-03-17", "close": 46.488, "volume": 5550995.0}, {"date": "2023-03-20", "close": 46.438, "volume": 5311555.0}, {"date": "2023-03-21", "close": 47.134, "volume": 4612700.0}, {"date": "2023-03-22", "close": 45.768, "volume": 4447680.0}, {"date": "2023-03-23", "close": 45.322, "volume": 4605770.0}, {"date": "2023-03-24", "close": 45.442, "volume": 4080425.0}, {"date": "2023-03-27", "close": 45.954, "volume": 4698080.0}, {"date": "2023-03-28", "close": 45.902, "volume": 4444275.0}, {"date": "2023-03-29", "close": 46.088, "volume": 8097745.0}, {"date": "2023-03-30", "close": 46.078, "volume": 4543835.0}, {"date": "2023-03-31", "close": 47.008, "volume": 5183600.0}, {"date": "2023-04-03", "close": 48.332, "volume": 5287975.0}, {"date": "2023-04-04", "close": 47.918, "volume": 4123945.0}, {"date": "2023-04-05", "close": 46.906, "volume": 5152165.0}, {"date": "2023-04-06", "close": 47.126, "volume": 4932515.0}, {"date": "2023-04-10", "close": 47.71, "volume": 5520910.0}, {"date": "2023-04-11", "close": 48.0, "volume": 4689895.0}, {"date": "2023-04-12", "close": 46.528, "volume": 5404730.0}, {"date": "2023-04-13", "close": 47.212, "volume": 4201780.0}, {"date": "2023-04-14", "close": 47.59, "volume": 3391380.0}, {"date": "2023-04-17", "close": 48.248, "volume": 5258360.0}, {"date": "2023-04-18", "close": 49.042, "volume": 5861375.0}, {"date": "2023-04-19", "close": 49.364, "volume": 7190850.0}, {"date": "2023-04-20", "close": 49.8, "volume": 6119345.0}, {"date": "2023-04-21", "close": 49.718, "volume": 5302920.0}, {"date": "2023-04-24", "close": 49.994, "volume": 4606225.0}, {"date": "2023-04-25", "close": 48.874, "volume": 5965900.0}, {"date": "2023-04-26", "close": 48.638, "volume": 5234955.0}, {"date": "2023-04-27", "close": 47.818, "volume": 10493645.0}, {"date": "2023-04-28", "close": 47.68, "volume": 7064090.0}, {"date": "2023-05-01", "close": 47.79, "volume": 5241770.0}, {"date": "2023-05-02", "close": 48.39, "volume": 6135700.0}, {"date": "2023-05-03", "close": 48.662, "volume": 3390435.0}, {"date": "2023-05-04", "close": 47.364, "volume": 4268485.0}, {"date": "2023-05-05", "close": 48.066, "volume": 4563770.0}, {"date": "2023-05-08", "close": 48.14, "volume": 3334570.0}, {"date": "2023-05-09", "close": 48.342, "volume": 3311475.0}, {"date": "2023-05-10", "close": 48.774, "volume": 4865900.0}, {"date": "2023-05-11", "close": 48.364, "volume": 3232525.0}, {"date": "2023-05-12", "close": 47.984, "volume": 3620165.0}, {"date": "2023-05-15", "close": 46.306, "volume": 6923685.0}, {"date": "2023-05-16", "close": 45.26, "volume": 8267215.0}, {"date": "2023-05-17", "close": 44.982, "volume": 6433055.0}, {"date": "2023-05-18", "close": 46.112, "volume": 6924635.0}, {"date": "2023-05-19", "close": 44.846, "volume": 6841820.0}, {"date": "2023-05-22", "close": 44.556, "volume": 5780700.0}, {"date": "2023-05-23", "close": 43.708, "volume": 6031250.0}, {"date": "2023-05-24", "close": 43.698, "volume": 5582980.0}, {"date": "2023-05-25", "close": 42.772, "volume": 7580735.0}, {"date": "2023-05-26", "close": 42.3, "volume": 7812760.0}, {"date": "2023-05-30", "close": 43.07, "volume": 9032325.0}, {"date": "2023-05-31", "close": 41.918, "volume": 11753060.0}, {"date": "2023-06-01", "close": 41.264, "volume": 9568085.0}, {"date": "2023-06-02", "close": 42.238, "volume": 7711000.0}, {"date": "2023-06-05", "close": 41.51, "volume": 7757190.0}, {"date": "2023-06-06", "close": 43.372, "volume": 9845330.0}, {"date": "2023-06-07", "close": 43.562, "volume": 6488980.0}, {"date": "2023-06-08", "close": 43.89, "volume": 5444850.0}, {"date": "2023-06-09", "close": 43.444, "volume": 5377905.0}, {"date": "2023-06-12", "close": 43.896, "volume": 6626525.0}, {"date": "2023-06-13", "close": 43.498, "volume": 6453200.0}, {"date": "2023-06-14", "close": 43.608, "volume": 4723795.0}, {"date": "2023-06-15", "close": 44.14, "volume": 7152610.0}, {"date": "2023-06-16", "close": 43.786, "volume": 7793650.0}, {"date": "2023-06-20", "close": 43.402, "volume": 9131095.0}, {"date": "2023-06-21", "close": 44.092, "volume": 6881840.0}, {"date": "2023-06-22", "close": 43.928, "volume": 5197245.0}, {"date": "2023-06-23", "close": 43.74, "volume": 6623425.0}, {"date": "2023-06-26", "close": 43.812, "volume": 4573970.0}, {"date": "2023-06-27", "close": 44.626, "volume": 4704265.0}, {"date": "2023-06-28", "close": 43.32, "volume": 9357740.0}, {"date": "2023-06-29", "close": 43.484, "volume": 6353225.0}, {"date": "2023-06-30", "close": 44.22, "volume": 7875685.0}, {"date": "2023-07-03", "close": 44.206, "volume": 4183130.0}, {"date": "2023-07-05", "close": 44.074, "volume": 4830660.0}, {"date": "2023-07-06", "close": 43.776, "volume": 5292265.0}, {"date": "2023-07-07", "close": 43.372, "volume": 6349465.0}, {"date": "2023-07-10", "close": 44.256, "volume": 6066065.0}, {"date": "2023-07-11", "close": 44.596, "volume": 6819460.0}, {"date": "2023-07-12", "close": 44.156, "volume": 4846350.0}, {"date": "2023-07-13", "close": 43.272, "volume": 5661400.0}, {"date": "2023-07-14", "close": 42.988, "volume": 6100540.0}, {"date": "2023-07-17", "close": 42.162, "volume": 9947690.0}, {"date": "2023-07-18", "close": 42.44, "volume": 7821635.0}, {"date": "2023-07-19", "close": 42.232, "volume": 8132180.0}, {"date": "2023-07-20", "close": 42.882, "volume": 9104000.0}, {"date": "2023-07-21", "close": 43.138, "volume": 6769835.0}, {"date": "2023-07-24", "close": 42.932, "volume": 6245030.0}, {"date": "2023-07-25", "close": 42.544, "volume": 10793820.0}, {"date": "2023-07-26", "close": 42.904, "volume": 7236180.0}, {"date": "2023-07-27", "close": 44.718, "volume": 14795685.0}, {"date": "2023-07-28", "close": 44.798, "volume": 7084060.0}, {"date": "2023-07-31", "close": 44.798, "volume": 5756550.0}, {"date": "2023-08-01", "close": 44.838, "volume": 4730980.0}, {"date": "2023-08-02", "close": 45.2, "volume": 6171160.0}, {"date": "2023-08-03", "close": 45.428, "volume": 5136655.0}, {"date": "2023-08-04", "close": 44.462, "volume": 4309050.0}, {"date": "2023-08-07", "close": 44.56, "volume": 3182635.0}, {"date": "2023-08-08", "close": 44.354, "volume": 5922925.0}, {"date": "2023-08-09", "close": 44.832, "volume": 3718045.0}, {"date": "2023-08-10", "close": 44.454, "volume": 5266270.0}, {"date": "2023-08-11", "close": 44.504, "volume": 4214125.0}, {"date": "2023-08-14", "close": 44.488, "volume": 4154225.0}, {"date": "2023-08-15", "close": 44.41, "volume": 2927220.0}, {"date": "2023-08-16", "close": 44.176, "volume": 4155805.0}, {"date": "2023-08-17", "close": 43.8, "volume": 5725425.0}, {"date": "2023-08-18", "close": 43.864, "volume": 3462275.0}, {"date": "2023-08-21", "close": 43.124, "volume": 6441950.0}, {"date": "2023-08-22", "close": 43.0, "volume": 8691490.0}, {"date": "2023-08-23", "close": 42.918, "volume": 7170120.0}, {"date": "2023-08-24", "close": 42.326, "volume": 5811755.0}, {"date": "2023-08-25", "close": 42.708, "volume": 5944230.0}, {"date": "2023-08-28", "close": 43.8, "volume": 8377850.0}, {"date": "2023-08-29", "close": 44.518, "volume": 5030020.0}, {"date": "2023-08-30", "close": 44.59, "volume": 5224680.0}, {"date": "2023-08-31", "close": 43.7, "volume": 10897640.0}, {"date": "2023-09-01", "close": 44.104, "volume": 7083875.0}, {"date": "2023-09-05", "close": 43.616, "volume": 6146445.0}, {"date": "2023-09-06", "close": 43.148, "volume": 5942535.0}, {"date": "2023-09-07", "close": 43.8, "volume": 6125760.0}, {"date": "2023-09-08", "close": 43.478, "volume": 4930395.0}, {"date": "2023-09-11", "close": 43.536, "volume": 3659915.0}, {"date": "2023-09-12", "close": 43.42, "volume": 3658710.0}, {"date": "2023-09-13", "close": 43.178, "volume": 5115805.0}, {"date": "2023-09-14", "close": 43.186, "volume": 5265640.0}, {"date": "2023-09-15", "close": 42.568, "volume": 8621355.0}, {"date": "2023-09-18", "close": 41.898, "volume": 4805770.0}, {"date": "2023-09-19", "close": 42.03, "volume": 4060140.0}, {"date": "2023-09-20", "close": 41.51, "volume": 4888790.0}, {"date": "2023-09-21", "close": 40.918, "volume": 6287845.0}, {"date": "2023-09-22", "close": 41.01, "volume": 3770605.0}, {"date": "2023-09-25", "close": 41.27, "volume": 4122525.0}, {"date": "2023-09-26", "close": 40.606, "volume": 4282375.0}, {"date": "2023-09-27", "close": 40.602, "volume": 5952130.0}, {"date": "2023-09-28", "close": 40.684, "volume": 3546880.0}, {"date": "2023-09-29", "close": 40.61, "volume": 6715765.0}, {"date": "2023-10-02", "close": 40.7, "volume": 6137350.0}, {"date": "2023-10-03", "close": 40.706, "volume": 4654005.0}, {"date": "2023-10-04", "close": 41.202, "volume": 4975980.0}, {"date": "2023-10-05", "close": 41.034, "volume": 5877565.0}, {"date": "2023-10-06", "close": 40.894, "volume": 4280470.0}, {"date": "2023-10-09", "close": 40.78, "volume": 5108980.0}, {"date": "2023-10-10", "close": 41.006, "volume": 5149680.0}, {"date": "2023-10-11", "close": 40.862, "volume": 4443460.0}, {"date": "2023-10-12", "close": 39.35, "volume": 8066490.0}, {"date": "2023-10-13", "close": 40.148, "volume": 8251155.0}, {"date": "2023-10-16", "close": 41.134, "volume": 5473870.0}, {"date": "2023-10-17", "close": 41.482, "volume": 6886545.0}, {"date": "2023-10-18", "close": 41.474, "volume": 5482400.0}, {"date": "2023-10-19", "close": 40.428, "volume": 4439280.0}, {"date": "2023-10-20", "close": 39.054, "volume": 11062945.0}, {"date": "2023-10-23", "close": 39.634, "volume": 7594430.0}, {"date": "2023-10-24", "close": 39.644, "volume": 5312705.0}, {"date": "2023-10-25", "close": 39.614, "volume": 8721705.0}, {"date": "2023-10-26", "close": 37.758, "volume": 17250575.0}, {"date": "2023-10-27", "close": 37.562, "volume": 9921410.0}, {"date": "2023-10-30", "close": 38.238, "volume": 6735445.0}, {"date": "2023-10-31", "close": 38.512, "volume": 4560355.0}, {"date": "2023-11-01", "close": 38.112, "volume": 5210900.0}, {"date": "2023-11-02", "close": 39.032, "volume": 5315715.0}, {"date": "2023-11-03", "close": 39.856, "volume": 6533955.0}, {"date": "2023-11-06", "close": 39.85, "volume": 4553655.0}, {"date": "2023-11-07", "close": 39.837, "volume": 3743270.0}, {"date": "2023-11-08", "close": 39.9, "volume": 4562040.0}, {"date": "2023-11-09", "close": 39.016, "volume": 6985425.0}, {"date": "2023-11-10", "close": 39.708, "volume": 6481860.0}, {"date": "2023-11-13", "close": 39.22, "volume": 7931125.0}, {"date": "2023-11-14", "close": 41.346, "volume": 8477275.0}, {"date": "2023-11-15", "close": 41.5, "volume": 7271460.0}, {"date": "2023-11-16", "close": 40.612, "volume": 5511155.0}, {"date": "2023-11-17", "close": 40.522, "volume": 4932170.0}, {"date": "2023-11-20", "close": 40.142, "volume": 4739255.0}, {"date": "2023-11-21", "close": 39.49, "volume": 6051090.0}, {"date": "2023-11-22", "close": 39.688, "volume": 4767825.0}, {"date": "2023-11-24", "close": 39.638, "volume": 2846315.0}, {"date": "2023-11-27", "close": 39.556, "volume": 6237155.0}, {"date": "2023-11-28", "close": 39.984, "volume": 4236590.0}, {"date": "2023-11-29", "close": 40.038, "volume": 4206135.0}, {"date": "2023-11-30", "close": 40.602, "volume": 7132585.0}, {"date": "2023-12-01", "close": 42.014, "volume": 6708260.0}, {"date": "2023-12-04", "close": 42.402, "volume": 6822980.0}, {"date": "2023-12-05", "close": 41.438, "volume": 4826885.0}, {"date": "2023-12-06", "close": 41.892, "volume": 6279845.0}, {"date": "2023-12-07", "close": 41.81, "volume": 5466875.0}, {"date": "2023-12-08", "close": 42.414, "volume": 5857400.0}, {"date": "2023-12-11", "close": 43.214, "volume": 6172395.0}, {"date": "2023-12-12", "close": 43.06, "volume": 4694010.0}, {"date": "2023-12-13", "close": 44.092, "volume": 5614250.0}, {"date": "2023-12-14", "close": 44.82, "volume": 9280555.0}, {"date": "2023-12-15", "close": 43.46, "volume": 14331060.0}, {"date": "2023-12-18", "close": 43.15, "volume": 6380860.0}, {"date": "2023-12-19", "close": 43.228, "volume": 4893140.0}, {"date": "2023-12-20", "close": 41.956, "volume": 8418685.0}, {"date": "2023-12-21", "close": 42.34, "volume": 4564545.0}, {"date": "2023-12-22", "close": 42.384, "volume": 5024360.0}, {"date": "2023-12-26", "close": 42.146, "volume": 4248635.0}, {"date": "2023-12-27", "close": 42.528, "volume": 4146650.0}, {"date": "2023-12-28", "close": 43.18, "volume": 6384595.0}, {"date": "2023-12-29", "close": 43.006, "volume": 5352220.0}, {"date": "2024-01-02", "close": 43.313, "volume": 6646835.0}, {"date": "2024-01-03", "close": 42.53, "volume": 5912600.0}, {"date": "2024-01-04", "close": 43.008, "volume": 6250360.0}, {"date": "2024-01-05", "close": 43.782, "volume": 7144765.0}, {"date": "2024-01-08", "close": 44.706, "volume": 6451530.0}, {"date": "2024-01-09", "close": 44.164, "volume": 6739005.0}, {"date": "2024-01-10", "close": 44.006, "volume": 6102390.0}, {"date": "2024-01-11", "close": 44.318, "volume": 4562310.0}, {"date": "2024-01-12", "close": 44.714, "volume": 5080960.0}, {"date": "2024-01-16", "close": 44.854, "volume": 8184895.0}, {"date": "2024-01-17", "close": 45.506, "volume": 11565900.0}, {"date": "2024-01-18", "close": 46.05, "volume": 7105030.0}, {"date": "2024-01-19", "close": 46.212, "volume": 8425445.0}, {"date": "2024-01-22", "close": 46.5, "volume": 7930570.0}, {"date": "2024-01-23", "close": 45.68, "volume": 8212530.0}, {"date": "2024-01-24", "close": 45.206, "volume": 6648830.0}, {"date": "2024-01-25", "close": 45.266, "volume": 7256970.0}, {"date": "2024-01-26", "close": 45.524, "volume": 5392120.0}, {"date": "2024-01-29", "close": 45.268, "volume": 10098680.0}, {"date": "2024-01-30", "close": 45.558, "volume": 6416545.0}, {"date": "2024-01-31", "close": 44.92, "volume": 10741515.0}, {"date": "2024-02-01", "close": 46.98, "volume": 15048060.0}, {"date": "2024-02-02", "close": 46.588, "volume": 9581815.0}, {"date": "2024-02-05", "close": 46.192, "volume": 6562930.0}, {"date": "2024-02-06", "close": 46.758, "volume": 4938930.0}, {"date": "2024-02-07", "close": 46.69, "volume": 4642665.0}, {"date": "2024-02-08", "close": 46.366, "volume": 5960985.0}, {"date": "2024-02-09", "close": 47.016, "volume": 4962690.0}, {"date": "2024-02-12", "close": 47.242, "volume": 6195435.0}, {"date": "2024-02-13", "close": 46.664, "volume": 5685705.0}, {"date": "2024-02-14", "close": 47.098, "volume": 5253950.0}, {"date": "2024-02-15", "close": 47.532, "volume": 3495500.0}, {"date": "2024-02-16", "close": 47.298, "volume": 3486990.0}, {"date": "2024-02-20", "close": 47.284, "volume": 3799250.0}, {"date": "2024-02-21", "close": 47.076, "volume": 2757830.0}, {"date": "2024-02-22", "close": 47.942, "volume": 4853800.0}, {"date": "2024-02-23", "close": 48.614, "volume": 5319635.0}, {"date": "2024-02-26", "close": 48.542, "volume": 7362175.0}, {"date": "2024-02-27", "close": 50.24, "volume": 8315510.0}, {"date": "2024-02-28", "close": 50.52, "volume": 4347445.0}, {"date": "2024-02-29", "close": 50.864, "volume": 6845505.0}, {"date": "2024-03-01", "close": 50.484, "volume": 4499340.0}, {"date": "2024-03-04", "close": 50.652, "volume": 4577460.0}, {"date": "2024-03-05", "close": 49.572, "volume": 4821410.0}, {"date": "2024-03-06", "close": 50.132, "volume": 3553835.0}, {"date": "2024-03-07", "close": 49.818, "volume": 4306090.0}, {"date": "2024-03-08", "close": 50.098, "volume": 2498515.0}, {"date": "2024-03-11", "close": 49.778, "volume": 3067800.0}, {"date": "2024-03-12", "close": 49.936, "volume": 2908245.0}, {"date": "2024-03-13", "close": 50.734, "volume": 6116110.0}, {"date": "2024-03-14", "close": 50.774, "volume": 9044570.0}, {"date": "2024-03-15", "close": 51.43, "volume": 7290130.0}, {"date": "2024-03-18", "close": 51.144, "volume": 3951950.0}, {"date": "2024-03-19", "close": 51.274, "volume": 4153290.0}, {"date": "2024-03-20", "close": 51.404, "volume": 4358895.0}, {"date": "2024-03-21", "close": 53.234, "volume": 5641155.0}, {"date": "2024-03-22", "close": 52.594, "volume": 6169685.0}, {"date": "2024-03-25", "close": 51.736, "volume": 3812820.0}, {"date": "2024-03-26", "close": 51.612, "volume": 3226190.0}, {"date": "2024-03-27", "close": 52.088, "volume": 4080600.0}, {"date": "2024-03-28", "close": 52.344, "volume": 3234765.0}, {"date": "2024-04-01", "close": 51.648, "volume": 4468875.0}, {"date": "2024-04-02", "close": 51.378, "volume": 4338590.0}, {"date": "2024-04-03", "close": 50.428, "volume": 4334110.0}, {"date": "2024-04-04", "close": 50.502, "volume": 4682125.0}, {"date": "2024-04-05", "close": 50.498, "volume": 6142750.0}, {"date": "2024-04-08", "close": 49.914, "volume": 5067825.0}, {"date": "2024-04-09", "close": 50.638, "volume": 3951730.0}, {"date": "2024-04-10", "close": 50.66, "volume": 4538230.0}, {"date": "2024-04-11", "close": 50.038, "volume": 5393365.0}, {"date": "2024-04-12", "close": 48.978, "volume": 4959595.0}, {"date": "2024-04-15", "close": 48.394, "volume": 4722595.0}, {"date": "2024-04-16", "close": 48.968, "volume": 5517625.0}, {"date": "2024-04-17", "close": 49.478, "volume": 6099835.0}, {"date": "2024-04-18", "close": 49.47, "volume": 4133265.0}, {"date": "2024-04-19", "close": 50.558, "volume": 6423860.0}, {"date": "2024-04-22", "close": 50.676, "volume": 5352730.0}, {"date": "2024-04-23", "close": 51.192, "volume": 5047980.0}, {"date": "2024-04-24", "close": 51.626, "volume": 6608025.0}, {"date": "2024-04-25", "close": 53.052, "volume": 11477410.0}, {"date": "2024-04-26", "close": 54.78, "volume": 7997640.0}, {"date": "2024-04-29", "close": 55.576, "volume": 5330900.0}, {"date": "2024-04-30", "close": 54.616, "volume": 4837465.0}, {"date": "2024-05-01", "close": 54.234, "volume": 7467765.0}, {"date": "2024-05-02", "close": 53.34, "volume": 6346970.0}, {"date": "2024-05-03", "close": 54.042, "volume": 5675715.0}, {"date": "2024-05-06", "close": 53.908, "volume": 3408460.0}, {"date": "2024-05-07", "close": 54.026, "volume": 3204560.0}, {"date": "2024-05-08", "close": 53.33, "volume": 4167605.0}, {"date": "2024-05-09", "close": 53.94, "volume": 3051355.0}, {"date": "2024-05-10", "close": 54.286, "volume": 4657405.0}, {"date": "2024-05-13", "close": 54.334, "volume": 3967780.0}, {"date": "2024-05-14", "close": 54.9, "volume": 4734595.0}, {"date": "2024-05-15", "close": 55.192, "volume": 3018570.0}, {"date": "2024-05-16", "close": 55.242, "volume": 3965795.0}, {"date": "2024-05-17", "close": 57.134, "volume": 10906915.0}, {"date": "2024-05-20", "close": 56.808, "volume": 5299915.0}, {"date": "2024-05-21", "close": 57.136, "volume": 9283805.0}, {"date": "2024-05-22", "close": 56.552, "volume": 3628015.0}, {"date": "2024-05-23", "close": 56.652, "volume": 4554720.0}, {"date": "2024-05-24", "close": 56.4, "volume": 3950090.0}, {"date": "2024-05-28", "close": 56.372, "volume": 5393560.0}, {"date": "2024-05-29", "close": 56.204, "volume": 3758730.0}, {"date": "2024-05-30", "close": 56.16, "volume": 3650790.0}, {"date": "2024-05-31", "close": 57.058, "volume": 6606070.0}, {"date": "2024-06-03", "close": 53.512, "volume": 9901430.0}, {"date": "2024-06-04", "close": 53.942, "volume": 5895190.0}, {"date": "2024-06-05", "close": 54.074, "volume": 5513115.0}, {"date": "2024-06-06", "close": 53.952, "volume": 3417350.0}, {"date": "2024-06-07", "close": 54.186, "volume": 4773080.0}, {"date": "2024-06-10", "close": 54.724, "volume": 3164155.0}, {"date": "2024-06-11", "close": 55.66, "volume": 5581140.0}, {"date": "2024-06-12", "close": 55.982, "volume": 4295145.0}, {"date": "2024-06-13", "close": 56.296, "volume": 5420335.0}, {"date": "2024-06-14", "close": 56.05, "volume": 4658265.0}, {"date": "2024-06-17", "close": 57.91, "volume": 4498885.0}, {"date": "2024-06-18", "close": 57.996, "volume": 5102730.0}, {"date": "2024-06-20", "close": 56.046, "volume": 8794530.0}, {"date": "2024-06-21", "close": 56.312, "volume": 8777440.0}, {"date": "2024-06-24", "close": 55.474, "volume": 6208330.0}, {"date": "2024-06-25", "close": 52.912, "volume": 13781905.0}, {"date": "2024-06-26", "close": 53.4, "volume": 7274770.0}, {"date": "2024-06-27", "close": 53.51, "volume": 10605300.0}, {"date": "2024-06-28", "close": 54.0, "volume": 8505295.0}, {"date": "2024-07-01", "close": 53.548, "volume": 5070260.0}, {"date": "2024-07-02", "close": 53.206, "volume": 3718775.0}, {"date": "2024-07-03", "close": 52.33, "volume": 3832440.0}, {"date": "2024-07-05", "close": 52.506, "volume": 5408825.0}, {"date": "2024-07-08", "close": 52.184, "volume": 6263135.0}, {"date": "2024-07-09", "close": 51.452, "volume": 4339470.0}, {"date": "2024-07-10", "close": 51.85, "volume": 4669120.0}, {"date": "2024-07-11", "close": 52.564, "volume": 5732150.0}, {"date": "2024-07-12", "close": 54.214, "volume": 4743220.0}, {"date": "2024-07-15", "close": 54.168, "volume": 6094825.0}, {"date": "2024-07-16", "close": 56.634, "volume": 5979890.0}, {"date": "2024-07-17", "close": 55.764, "volume": 4831105.0}, {"date": "2024-07-18", "close": 53.986, "volume": 6645830.0}, {"date": "2024-07-19", "close": 53.69, "volume": 3968735.0}, {"date": "2024-07-22", "close": 54.216, "volume": 5528240.0}, {"date": "2024-07-23", "close": 54.072, "volume": 4008135.0}, {"date": "2024-07-24", "close": 52.504, "volume": 6555030.0}, {"date": "2024-07-25", "close": 51.488, "volume": 11680990.0}, {"date": "2024-07-26", "close": 52.504, "volume": 4857100.0}, {"date": "2024-07-29", "close": 53.016, "volume": 3598280.0}, {"date": "2024-07-30", "close": 52.348, "volume": 5968590.0}, {"date": "2024-07-31", "close": 52.664, "volume": 2863120.0}, {"date": "2024-08-01", "close": 51.252, "volume": 3743200.0}, {"date": "2024-08-02", "close": 50.554, "volume": 4401950.0}, {"date": "2024-08-05", "close": 51.23, "volume": 6071370.0}, {"date": "2024-08-06", "close": 52.004, "volume": 3682535.0}, {"date": "2024-08-07", "close": 50.39, "volume": 4040275.0}, {"date": "2024-08-08", "close": 52.184, "volume": 3619370.0}, {"date": "2024-08-09", "close": 52.104, "volume": 3109325.0}, {"date": "2024-08-12", "close": 52.446, "volume": 3882705.0}, {"date": "2024-08-13", "close": 52.068, "volume": 3848310.0}, {"date": "2024-08-14", "close": 52.458, "volume": 2810220.0}, {"date": "2024-08-15", "close": 52.6, "volume": 3102235.0}, {"date": "2024-08-16", "close": 52.696, "volume": 5093830.0}, {"date": "2024-08-19", "close": 52.788, "volume": 3072115.0}, {"date": "2024-08-20", "close": 52.68, "volume": 2621325.0}, {"date": "2024-08-21", "close": 53.522, "volume": 3056000.0}, {"date": "2024-08-22", "close": 53.056, "volume": 1990595.0}, {"date": "2024-08-23", "close": 53.836, "volume": 2554485.0}, {"date": "2024-08-26", "close": 54.564, "volume": 4121050.0}, {"date": "2024-08-27", "close": 54.588, "volume": 3088270.0}, {"date": "2024-08-28", "close": 54.652, "volume": 3148650.0}, {"date": "2024-08-29", "close": 54.742, "volume": 2862115.0}, {"date": "2024-08-30", "close": 53.51, "volume": 6812320.0}, {"date": "2024-09-03", "close": 53.67, "volume": 5317420.0}, {"date": "2024-09-04", "close": 54.536, "volume": 4919620.0}, {"date": "2024-09-05", "close": 54.162, "volume": 3414175.0}, {"date": "2024-09-06", "close": 54.118, "volume": 4937545.0}, {"date": "2024-09-09", "close": 54.558, "volume": 5492250.0}, {"date": "2024-09-10", "close": 54.154, "volume": 3205800.0}, {"date": "2024-09-11", "close": 55.25, "volume": 3406900.0}, {"date": "2024-09-12", "close": 55.898, "volume": 2504425.0}, {"date": "2024-09-13", "close": 56.592, "volume": 2703160.0}, {"date": "2024-09-16", "close": 56.678, "volume": 3186185.0}, {"date": "2024-09-17", "close": 55.35, "volume": 3515120.0}, {"date": "2024-09-18", "close": 55.098, "volume": 2091605.0}, {"date": "2024-09-19", "close": 54.794, "volume": 3919255.0}, {"date": "2024-09-20", "close": 54.978, "volume": 4168365.0}, {"date": "2024-09-23", "close": 55.37, "volume": 4177020.0}, {"date": "2024-09-24", "close": 55.514, "volume": 3096750.0}, {"date": "2024-09-25", "close": 56.172, "volume": 3126485.0}, {"date": "2024-09-26", "close": 57.056, "volume": 3830920.0}, {"date": "2024-09-27", "close": 57.228, "volume": 3567395.0}, {"date": "2024-09-30", "close": 58.186, "volume": 4362170.0}, {"date": "2024-10-01", "close": 59.028, "volume": 7800650.0}, {"date": "2024-10-02", "close": 59.614, "volume": 5481795.0}, {"date": "2024-10-03", "close": 58.37, "volume": 7218890.0}, {"date": "2024-10-04", "close": 58.994, "volume": 3859175.0}, {"date": "2024-10-07", "close": 58.772, "volume": 3645865.0}, {"date": "2024-10-08", "close": 60.74, "volume": 4827375.0}, {"date": "2024-10-09", "close": 60.192, "volume": 5551935.0}, {"date": "2024-10-10", "close": 59.468, "volume": 4080465.0}, {"date": "2024-10-11", "close": 60.674, "volume": 2661190.0}, {"date": "2024-10-14", "close": 60.748, "volume": 2892100.0}, {"date": "2024-10-15", "close": 60.164, "volume": 4017125.0}, {"date": "2024-10-16", "close": 60.56, "volume": 4018830.0}, {"date": "2024-10-17", "close": 59.664, "volume": 3849170.0}, {"date": "2024-10-18", "close": 59.524, "volume": 4118100.0}, {"date": "2024-10-21", "close": 58.92, "volume": 6194395.0}, {"date": "2024-10-22", "close": 58.288, "volume": 4650445.0}, {"date": "2024-10-23", "close": 58.418, "volume": 5576750.0}, {"date": "2024-10-24", "close": 54.858, "volume": 11095170.0}, {"date": "2024-10-25", "close": 54.554, "volume": 4130815.0}, {"date": "2024-10-28", "close": 53.997, "volume": 4394385.0}, {"date": "2024-10-29", "close": 53.76, "volume": 5293260.0}, {"date": "2024-10-30", "close": 53.588, "volume": 5506935.0}, {"date": "2024-10-31", "close": 53.102, "volume": 5783165.0}, {"date": "2024-11-01", "close": 53.314, "volume": 5469500.0}, {"date": "2024-11-04", "close": 54.072, "volume": 4962130.0}, {"date": "2024-11-05", "close": 55.242, "volume": 5259625.0}, {"date": "2024-11-06", "close": 57.79, "volume": 12038740.0}, {"date": "2024-11-07", "close": 57.858, "volume": 6264320.0}, {"date": "2024-11-08", "close": 57.712, "volume": 6009535.0}, {"date": "2024-11-11", "close": 56.314, "volume": 4271390.0}, {"date": "2024-11-12", "close": 55.838, "volume": 4191080.0}, {"date": "2024-11-13", "close": 55.75, "volume": 2853220.0}, {"date": "2024-11-14", "close": 55.416, "volume": 3557900.0}, {"date": "2024-11-15", "close": 55.132, "volume": 4995960.0}, {"date": "2024-11-18", "close": 55.364, "volume": 3266435.0}, {"date": "2024-11-19", "close": 54.57, "volume": 5137830.0}, {"date": "2024-11-20", "close": 54.0, "volume": 4822800.0}, {"date": "2024-11-21", "close": 54.726, "volume": 4317905.0}, {"date": "2024-11-22", "close": 56.342, "volume": 4001635.0}, {"date": "2024-11-25", "close": 57.198, "volume": 8782300.0}, {"date": "2024-11-26", "close": 56.038, "volume": 3937915.0}, {"date": "2024-11-27", "close": 56.392, "volume": 3653615.0}, {"date": "2024-11-29", "close": 56.734, "volume": 3819470.0}, {"date": "2024-12-02", "close": 58.054, "volume": 5956025.0}, {"date": "2024-12-03", "close": 56.996, "volume": 6112635.0}, {"date": "2024-12-04", "close": 57.172, "volume": 4920510.0}, {"date": "2024-12-05", "close": 56.494, "volume": 5765915.0}, {"date": "2024-12-06", "close": 56.492, "volume": 5348635.0}, {"date": "2024-12-09", "close": 56.746, "volume": 7367315.0}, {"date": "2024-12-10", "close": 56.942, "volume": 3845650.0}, {"date": "2024-12-11", "close": 57.098, "volume": 4081370.0}, {"date": "2024-12-12", "close": 57.054, "volume": 3602900.0}, {"date": "2024-12-13", "close": 57.09, "volume": 3838330.0}, {"date": "2024-12-16", "close": 55.304, "volume": 5854810.0}, {"date": "2024-12-17", "close": 55.042, "volume": 6116325.0}, {"date": "2024-12-18", "close": 53.038, "volume": 7129675.0}, {"date": "2024-12-19", "close": 52.806, "volume": 7494550.0}, {"date": "2024-12-20", "close": 53.92, "volume": 10938870.0}, {"date": "2024-12-23", "close": 53.69, "volume": 5348558.0}, {"date": "2024-12-24", "close": 54.49, "volume": 2000568.0}, {"date": "2024-12-26", "close": 55.49, "volume": 3416825.0}, {"date": "2024-12-27", "close": 54.56, "volume": 3466624.0}, {"date": "2024-12-30", "close": 52.59, "volume": 3997224.0}, {"date": "2024-12-31", "close": 53.06, "volume": 4204855.0}, {"date": "2025-01-02", "close": 52.38, "volume": 4838602.0}, {"date": "2025-01-03", "close": 51.93, "volume": 6346226.0}, {"date": "2025-01-06", "close": 53.65, "volume": 6099058.0}, {"date": "2025-01-07", "close": 53.87, "volume": 3537121.0}, {"date": "2025-01-08", "close": 54.39, "volume": 4148397.0}, {"date": "2025-01-10", "close": 54.59, "volume": 6356753.0}, {"date": "2025-01-13", "close": 54.57, "volume": 4980539.0}, {"date": "2025-01-14", "close": 53.18, "volume": 3845390.0}, {"date": "2025-01-15", "close": 53.1, "volume": 4975432.0}, {"date": "2025-01-16", "close": 53.53, "volume": 4715328.0}, {"date": "2025-01-17", "close": 53.66, "volume": 5583421.0}, {"date": "2025-01-21", "close": 56.88, "volume": 7910635.0}, {"date": "2025-01-22", "close": 57.47, "volume": 4867170.0}, {"date": "2025-01-23", "close": 57.38, "volume": 5468442.0}, {"date": "2025-01-24", "close": 57.94, "volume": 3384402.0}, {"date": "2025-01-27", "close": 57.93, "volume": 4213733.0}, {"date": "2025-01-28", "close": 57.38, "volume": 4135049.0}, {"date": "2025-01-29", "close": 57.16, "volume": 6908800.0}, {"date": "2025-01-30", "close": 54.29, "volume": 9205378.0}, {"date": "2025-01-31", "close": 54.36, "volume": 9309357.0}, {"date": "2025-02-03", "close": 54.58, "volume": 6833912.0}, {"date": "2025-02-04", "close": 54.04, "volume": 6172645.0}, {"date": "2025-02-05", "close": 53.61, "volume": 4064062.0}, {"date": "2025-02-06", "close": 53.06, "volume": 7711296.0}, {"date": "2025-02-07", "close": 52.95, "volume": 6337948.0}, {"date": "2025-02-10", "close": 54.43, "volume": 4881783.0}, {"date": "2025-02-11", "close": 54.97, "volume": 5753041.0}, {"date": "2025-02-12", "close": 55.87, "volume": 4078876.0}, {"date": "2025-02-13", "close": 56.99, "volume": 7402454.0}, {"date": "2025-02-14", "close": 57.14, "volume": 4901550.0}, {"date": "2025-02-18", "close": 57.72, "volume": 4424687.0}, {"date": "2025-02-19", "close": 57.86, "volume": 4111684.0}, {"date": "2025-02-20", "close": 57.74, "volume": 2643220.0}, {"date": "2025-02-21", "close": 56.37, "volume": 4037288.0}, {"date": "2025-02-24", "close": 56.06, "volume": 6782081.0}, {"date": "2025-02-25", "close": 57.01, "volume": 5910687.0}, {"date": "2025-02-26", "close": 55.14, "volume": 4009313.0}, {"date": "2025-02-27", "close": 54.72, "volume": 3184127.0}, {"date": "2025-02-28", "close": 55.35, "volume": 5014434.0}, {"date": "2025-03-03", "close": 54.9, "volume": 4846502.0}, {"date": "2025-03-04", "close": 55.1, "volume": 5203209.0}, {"date": "2025-03-05", "close": 54.95, "volume": 4735694.0}, {"date": "2025-03-06", "close": 54.59, "volume": 4878200.0}, {"date": "2025-03-07", "close": 56.89, "volume": 6108625.0}, {"date": "2025-03-10", "close": 57.21, "volume": 7456118.0}, {"date": "2025-03-11", "close": 53.92, "volume": 8280521.0}, {"date": "2025-03-12", "close": 52.36, "volume": 4248677.0}, {"date": "2025-03-13", "close": 51.66, "volume": 4827972.0}, {"date": "2025-03-14", "close": 51.83, "volume": 4445381.0}, {"date": "2025-03-17", "close": 53.13, "volume": 7407848.0}, {"date": "2025-03-18", "close": 52.65, "volume": 2649548.0}, {"date": "2025-03-19", "close": 52.8, "volume": 3503754.0}, {"date": "2025-03-20", "close": 51.84, "volume": 3084829.0}, {"date": "2025-03-21", "close": 52.46, "volume": 6332723.0}, {"date": "2025-03-24", "close": 53.53, "volume": 3391294.0}, {"date": "2025-03-25", "close": 52.83, "volume": 3243492.0}, {"date": "2025-03-26", "close": 53.87, "volume": 2454579.0}, {"date": "2025-03-27", "close": 54.16, "volume": 4651525.0}, {"date": "2025-03-28", "close": 53.47, "volume": 3599669.0}, {"date": "2025-03-31", "close": 55.1, "volume": 7950217.0}, {"date": "2025-04-01", "close": 55.13, "volume": 4992111.0}, {"date": "2025-04-02", "close": 55.62, "volume": 3245863.0}, {"date": "2025-04-03", "close": 55.77, "volume": 7008590.0}, {"date": "2025-04-04", "close": 52.4, "volume": 7533536.0}, {"date": "2025-04-07", "close": 49.35, "volume": 9293446.0}, {"date": "2025-04-08", "close": 48.02, "volume": 8788118.0}, {"date": "2025-04-09", "close": 51.38, "volume": 7510231.0}, {"date": "2025-04-10", "close": 51.32, "volume": 5802985.0}, {"date": "2025-04-11", "close": 51.67, "volume": 4342043.0}, {"date": "2025-04-14", "close": 52.17, "volume": 3863665.0}, {"date": "2025-04-15", "close": 51.0, "volume": 4318611.0}, {"date": "2025-04-16", "close": 49.36, "volume": 4745217.0}, {"date": "2025-04-17", "close": 50.16, "volume": 4481931.0}, {"date": "2025-04-21", "close": 49.59, "volume": 5128302.0}, {"date": "2025-04-22", "close": 50.28, "volume": 5938108.0}, {"date": "2025-04-23", "close": 50.73, "volume": 6627980.0}, {"date": "2025-04-24", "close": 49.0, "volume": 12588200.0}, {"date": "2025-04-25", "close": 49.92, "volume": 6949036.0}, {"date": "2025-04-28", "close": 49.0, "volume": 6417646.0}, {"date": "2025-04-29", "close": 49.87, "volume": 3468595.0}, {"date": "2025-04-30", "close": 50.62, "volume": 10114510.0}, {"date": "2025-05-01", "close": 50.35, "volume": 5554462.0}, {"date": "2025-05-02", "close": 50.84, "volume": 6274551.0}, {"date": "2025-05-05", "close": 51.24, "volume": 4759244.0}, {"date": "2025-05-06", "close": 51.02, "volume": 3519069.0}, {"date": "2025-05-07", "close": 50.96, "volume": 4106840.0}, {"date": "2025-05-08", "close": 51.42, "volume": 4164191.0}, {"date": "2025-05-09", "close": 51.3, "volume": 3590135.0}, {"date": "2025-05-12", "close": 52.72, "volume": 6582080.0}, {"date": "2025-05-13", "close": 52.31, "volume": 9814542.0}, {"date": "2025-05-14", "close": 51.38, "volume": 6486506.0}, {"date": "2025-05-15", "close": 52.17, "volume": 5637702.0}, {"date": "2025-05-16", "close": 52.99, "volume": 5247070.0}, {"date": "2025-05-19", "close": 52.91, "volume": 4766085.0}, {"date": "2025-05-20", "close": 51.6, "volume": 4913982.0}, {"date": "2025-05-21", "close": 50.04, "volume": 5460799.0}, {"date": "2025-05-22", "close": 49.67, "volume": 4830990.0}, {"date": "2025-05-23", "close": 49.7, "volume": 3690154.0}, {"date": "2025-05-27", "close": 50.38, "volume": 6118246.0}, {"date": "2025-05-28", "close": 49.06, "volume": 5199503.0}, {"date": "2025-05-29", "close": 48.97, "volume": 5663802.0}, {"date": "2025-05-30", "close": 48.4, "volume": 7785250.0}, {"date": "2025-06-02", "close": 47.86, "volume": 6610946.0}, {"date": "2025-06-03", "close": 49.05, "volume": 7440847.0}, {"date": "2025-06-04", "close": 49.34, "volume": 7022216.0}, {"date": "2025-06-05", "close": 51.45, "volume": 10694440.0}, {"date": "2025-06-06", "close": 50.94, "volume": 6995107.0}, {"date": "2025-06-09", "close": 50.51, "volume": 4970084.0}, {"date": "2025-06-10", "close": 51.48, "volume": 5136621.0}, {"date": "2025-06-11", "close": 51.31, "volume": 4279200.0}, {"date": "2025-06-12", "close": 51.74, "volume": 4552046.0}, {"date": "2025-06-13", "close": 51.54, "volume": 3688306.0}, {"date": "2025-06-16", "close": 51.69, "volume": 4224133.0}, {"date": "2025-06-17", "close": 50.98, "volume": 4923731.0}, {"date": "2025-06-18", "close": 52.03, "volume": 4237559.0}, {"date": "2025-06-20", "close": 52.52, "volume": 5733386.0}, {"date": "2025-06-23", "close": 53.66, "volume": 4457668.0}, {"date": "2025-06-24", "close": 53.51, "volume": 10189880.0}, {"date": "2025-06-25", "close": 52.8, "volume": 7495884.0}, {"date": "2025-06-26", "close": 51.84, "volume": 5582117.0}, {"date": "2025-06-27", "close": 51.71, "volume": 9816874.0}, {"date": "2025-06-30", "close": 52.77, "volume": 5371780.0}, {"date": "2025-07-01", "close": 54.08, "volume": 7108335.0}, {"date": "2025-07-02", "close": 55.14, "volume": 6040072.0}, {"date": "2025-07-03", "close": 54.63, "volume": 2938398.0}, {"date": "2025-07-07", "close": 56.76, "volume": 8825415.0}, {"date": "2025-07-08", "close": 56.77, "volume": 5314647.0}, {"date": "2025-07-09", "close": 57.21, "volume": 4659987.0}, {"date": "2025-07-10", "close": 57.44, "volume": 5024117.0}, {"date": "2025-07-11", "close": 56.79, "volume": 5881201.0}, {"date": "2025-07-14", "close": 58.04, "volume": 4502317.0}, {"date": "2025-07-15", "close": 56.34, "volume": 7496389.0}, {"date": "2025-07-16", "close": 56.04, "volume": 6088940.0}, {"date": "2025-07-17", "close": 56.83, "volume": 3863999.0}, {"date": "2025-07-18", "close": 56.58, "volume": 4284623.0}, {"date": "2025-07-21", "close": 57.41, "volume": 4681658.0}, {"date": "2025-07-22", "close": 58.98, "volume": 4773884.0}, {"date": "2025-07-23", "close": 59.62, "volume": 10420310.0}, {"date": "2025-07-24", "close": 59.34, "volume": 15356140.0}, {"date": "2025-07-25", "close": 59.33, "volume": 7589247.0}, {"date": "2025-07-28", "close": 58.11, "volume": 7983206.0}, {"date": "2025-07-29", "close": 58.59, "volume": 6467065.0}, {"date": "2025-07-30", "close": 57.83, "volume": 4556503.0}, {"date": "2025-07-31", "close": 56.95, "volume": 4179443.0}, {"date": "2025-08-01", "close": 57.63, "volume": 5505392.0}, {"date": "2025-08-04", "close": 59.5, "volume": 5391384.0}, {"date": "2025-08-05", "close": 59.77, "volume": 3357667.0}, {"date": "2025-08-06", "close": 60.25, "volume": 3831545.0}, {"date": "2025-08-07", "close": 60.02, "volume": 2961498.0}, {"date": "2025-08-08", "close": 59.26, "volume": 3277564.0}, {"date": "2025-08-11", "close": 59.53, "volume": 4850178.0}, {"date": "2025-08-12", "close": 59.3, "volume": 4822204.0}, {"date": "2025-08-13", "close": 59.73, "volume": 5140701.0}, {"date": "2025-08-14", "close": 59.69, "volume": 3984346.0}, {"date": "2025-08-15", "close": 60.49, "volume": 3901627.0}, {"date": "2025-08-18", "close": 61.1, "volume": 5653020.0}, {"date": "2025-08-19", "close": 62.28, "volume": 4393143.0}, {"date": "2025-08-20", "close": 61.03, "volume": 3477584.0}, {"date": "2025-08-21", "close": 61.0, "volume": 2627602.0}, {"date": "2025-08-22", "close": 61.61, "volume": 3230189.0}, {"date": "2025-08-25", "close": 61.52, "volume": 3261812.0}, {"date": "2025-08-26", "close": 61.69, "volume": 4276520.0}, {"date": "2025-08-27", "close": 62.38, "volume": 3587822.0}, {"date": "2025-08-28", "close": 62.65, "volume": 3708319.0}, {"date": "2025-08-29", "close": 61.76, "volume": 5217421.0}, {"date": "2025-09-02", "close": 61.52, "volume": 3230685.0}, {"date": "2025-09-03", "close": 60.14, "volume": 6107752.0}, {"date": "2025-09-04", "close": 60.64, "volume": 4677236.0}, {"date": "2025-09-05", "close": 60.52, "volume": 3211873.0}, {"date": "2025-09-08", "close": 60.09, "volume": 5475454.0}, {"date": "2025-09-09", "close": 59.08, "volume": 3722296.0}, {"date": "2025-09-10", "close": 58.45, "volume": 3129279.0}, {"date": "2025-09-11", "close": 60.02, "volume": 3798810.0}, {"date": "2025-09-12", "close": 60.61, "volume": 4395312.0}, {"date": "2025-09-15", "close": 59.61, "volume": 6270994.0}, {"date": "2025-09-16", "close": 58.99, "volume": 5254486.0}, {"date": "2025-09-17", "close": 59.1, "volume": 3551638.0}, {"date": "2025-09-18", "close": 59.87, "volume": 4153880.0}, {"date": "2025-09-19", "close": 59.66, "volume": 6769879.0}, {"date": "2025-09-22", "close": 58.14, "volume": 4335650.0}, {"date": "2025-09-23", "close": 58.56, "volume": 3024479.0}, {"date": "2025-09-24", "close": 57.35, "volume": 4808908.0}, {"date": "2025-09-25", "close": 56.42, "volume": 4254657.0}, {"date": "2025-09-26", "close": 56.52, "volume": 2999486.0}, {"date": "2025-09-29", "close": 56.69, "volume": 3572103.0}, {"date": "2025-09-30", "close": 56.87, "volume": 5084689.0}, {"date": "2025-10-01", "close": 55.92, "volume": 5747538.0}, {"date": "2025-10-02", "close": 56.23, "volume": 3875400.0}, {"date": "2025-10-03", "close": 55.83, "volume": 3016049.0}, {"date": "2025-10-06", "close": 54.69, "volume": 3802362.0}, {"date": "2025-10-07", "close": 53.71, "volume": 4918810.0}, {"date": "2025-10-08", "close": 53.92, "volume": 4646371.0}, {"date": "2025-10-09", "close": 54.22, "volume": 6383410.0}, {"date": "2025-10-10", "close": 54.24, "volume": 6007053.0}, {"date": "2025-10-13", "close": 54.91, "volume": 5175576.0}, {"date": "2025-10-14", "close": 55.48, "volume": 3767426.0}, {"date": "2025-10-15", "close": 55.81, "volume": 6635468.0}, {"date": "2025-10-16", "close": 55.16, "volume": 3952704.0}, {"date": "2025-10-17", "close": 55.2, "volume": 3386316.0}, {"date": "2025-10-20", "close": 55.29, "volume": 4503200.0}, {"date": "2025-10-21", "close": 54.77, "volume": 4686243.0}, {"date": "2025-10-22", "close": 54.83, "volume": 5468796.0}, {"date": "2025-10-23", "close": 56.35, "volume": 14800120.0}, {"date": "2025-10-24", "close": 56.28, "volume": 6354276.0}, {"date": "2025-10-27", "close": 56.37, "volume": 4952885.0}, {"date": "2025-10-28", "close": 55.49, "volume": 4042751.0}, {"date": "2025-10-29", "close": 54.24, "volume": 4040952.0}, {"date": "2025-10-30", "close": 54.12, "volume": 4235273.0}, {"date": "2025-10-31", "close": 54.11, "volume": 3834838.0}, {"date": "2025-11-03", "close": 52.49, "volume": 7643329.0}, {"date": "2025-11-04", "close": 53.05, "volume": 4674352.0}, {"date": "2025-11-05", "close": 53.92, "volume": 5992623.0}, {"date": "2025-11-06", "close": 53.1, "volume": 4611858.0}, {"date": "2025-11-07", "close": 54.27, "volume": 3585795.0}, {"date": "2025-11-10", "close": 55.46, "volume": 6493125.0}, {"date": "2025-11-11", "close": 55.94, "volume": 7143371.0}, {"date": "2025-11-12", "close": 55.98, "volume": 4602046.0}, {"date": "2025-11-13", "close": 56.18, "volume": 4264387.0}, {"date": "2025-11-14", "close": 55.42, "volume": 4955276.0}, {"date": "2025-11-17", "close": 53.68, "volume": 5655334.0}, {"date": "2025-11-18", "close": 53.53, "volume": 7977388.0}, {"date": "2025-11-19", "close": 52.54, "volume": 5590202.0}, {"date": "2025-11-20", "close": 52.64, "volume": 4282924.0}, {"date": "2025-11-21", "close": 52.92, "volume": 5548648.0}, {"date": "2025-11-24", "close": 53.03, "volume": 16174230.0}, {"date": "2025-11-25", "close": 54.42, "volume": 5930537.0}, {"date": "2025-11-26", "close": 54.63, "volume": 3594967.0}, {"date": "2025-11-28", "close": 54.78, "volume": 2111699.0}, {"date": "2025-12-01", "close": 53.66, "volume": 5810230.0}, {"date": "2025-12-02", "close": 53.22, "volume": 4434187.0}, {"date": "2025-12-03", "close": 54.07, "volume": 5625104.0}, {"date": "2025-12-04", "close": 54.38, "volume": 5061632.0}, {"date": "2025-12-05", "close": 54.08, "volume": 3634930.0}, {"date": "2025-12-08", "close": 53.34, "volume": 5690929.0}, {"date": "2025-12-09", "close": 52.35, "volume": 5130860.0}, {"date": "2025-12-10", "close": 52.86, "volume": 6028519.0}, {"date": "2025-12-11", "close": 51.81, "volume": 5803611.0}, {"date": "2025-12-12", "close": 51.97, "volume": 4515128.0}, {"date": "2025-12-15", "close": 52.93, "volume": 5097265.0}, {"date": "2025-12-16", "close": 52.64, "volume": 3952001.0}, {"date": "2025-12-17", "close": 53.49, "volume": 5481902.0}, {"date": "2025-12-18", "close": 52.33, "volume": 6025491.0}, {"date": "2025-12-19", "close": 51.4, "volume": 8307725.0}, {"date": "2025-12-22", "close": 51.72, "volume": 3529237.0}, {"date": "2025-12-23", "close": 51.08, "volume": 4502235.0}, {"date": "2025-12-24", "close": 51.65, "volume": 1697359.0}, {"date": "2025-12-26", "close": 51.39, "volume": 3161549.0}, {"date": "2025-12-29", "close": 50.81, "volume": 5349537.0}, {"date": "2025-12-30", "close": 50.36, "volume": 4752073.0}, {"date": "2025-12-31", "close": 50.01, "volume": 4267727.0}, {"date": "2026-01-02", "close": 50.83, "volume": 5495965.0}, {"date": "2026-01-05", "close": 49.83, "volume": 13699840.0}, {"date": "2026-01-06", "close": 50.31, "volume": 7469376.0}, {"date": "2026-01-07", "close": 49.89, "volume": 11884770.0}, {"date": "2026-01-08", "close": 51.4, "volume": 8195364.0}, {"date": "2026-01-09", "close": 51.51, "volume": 8856068.0}, {"date": "2026-01-12", "close": 50.68, "volume": 5979580.0}, {"date": "2026-01-13", "close": 51.76, "volume": 6177787.0}, {"date": "2026-01-14", "close": 51.16, "volume": 4816480.0}, {"date": "2026-01-15", "close": 50.73, "volume": 4793568.0}, {"date": "2026-01-16", "close": 51.01, "volume": 5365945.0}, {"date": "2026-01-20", "close": 50.97, "volume": 7514065.0}, {"date": "2026-01-21", "close": 53.17, "volume": 10088730.0}, {"date": "2026-01-22", "close": 53.4, "volume": 9704523.0}, {"date": "2026-01-23", "close": 54.69, "volume": 9863664.0}, {"date": "2026-01-26", "close": 55.56, "volume": 10026250.0}, {"date": "2026-01-27", "close": 55.73, "volume": 5270109.0}, {"date": "2026-01-28", "close": 55.14, "volume": 9151908.0}, {"date": "2026-01-29", "close": 50.96, "volume": 20672250.0}, {"date": "2026-01-30", "close": 50.88, "volume": 18692160.0}, {"date": "2026-02-02", "close": 52.98, "volume": 9925357.0}, {"date": "2026-02-03", "close": 53.47, "volume": 6672856.0}, {"date": "2026-02-04", "close": 55.28, "volume": 7649791.0}, {"date": "2026-02-05", "close": 54.48, "volume": 5782857.0}, {"date": "2026-02-06", "close": 55.61, "volume": 6242871.0}, {"date": "2026-02-09", "close": 53.78, "volume": 6093078.0}, {"date": "2026-02-10", "close": 54.05, "volume": 4260567.0}, {"date": "2026-02-11", "close": 54.53, "volume": 4436087.0}, {"date": "2026-02-12", "close": 54.41, "volume": 5848304.0}, {"date": "2026-02-13", "close": 55.03, "volume": 4380070.0}, {"date": "2026-02-17", "close": 52.69, "volume": 8669087.0}, {"date": "2026-02-18", "close": 52.54, "volume": 4425432.0}, {"date": "2026-02-19", "close": 51.96, "volume": 3457673.0}, {"date": "2026-02-20", "close": 52.96, "volume": 4654056.0}, {"date": "2026-02-23", "close": 53.89, "volume": 6245176.0}, {"date": "2026-02-24", "close": 53.27, "volume": 5481383.0}, {"date": "2026-02-25", "close": 51.77, "volume": 4843276.0}, {"date": "2026-02-26", "close": 51.18, "volume": 6145344.0}, {"date": "2026-02-27", "close": 51.84, "volume": 8176235.0}, {"date": "2026-03-02", "close": 52.28, "volume": 7839328.0}, {"date": "2026-03-03", "close": 51.6, "volume": 4628586.0}, {"date": "2026-03-04", "close": 50.59, "volume": 6675520.0}, {"date": "2026-03-05", "close": 50.51, "volume": 7398776.0}, {"date": "2026-03-06", "close": 50.16, "volume": 4929657.0}, {"date": "2026-03-09", "close": 50.67, "volume": 8927381.0}, {"date": "2026-03-10", "close": 50.34, "volume": 5806547.0}, {"date": "2026-03-11", "close": 49.47, "volume": 4776679.0}, {"date": "2026-03-12", "close": 48.1, "volume": 6196362.0}, {"date": "2026-03-13", "close": 47.24, "volume": 4488152.0}, {"date": "2026-03-16", "close": 48.78, "volume": 6013582.0}, {"date": "2026-03-17", "close": 47.55, "volume": 4823538.0}, {"date": "2026-03-18", "close": 45.95, "volume": 5423534.0}, {"date": "2026-03-19", "close": 46.18, "volume": 4861674.0}, {"date": "2026-03-20", "close": 45.77, "volume": 5886314.0}, {"date": "2026-03-23", "close": 45.67, "volume": 5776525.0}, {"date": "2026-03-24", "close": 45.49, "volume": 6096714.0}, {"date": "2026-03-25", "close": 45.96, "volume": 3941530.0}, {"date": "2026-03-26", "close": 45.89, "volume": 4049735.0}, {"date": "2026-03-27", "close": 44.87, "volume": 9052673.0}, {"date": "2026-03-30", "close": 45.41, "volume": 4639569.0}, {"date": "2026-03-31", "close": 45.3, "volume": 8227006.0}, {"date": "2026-04-01", "close": 44.53, "volume": 6109031.0}, {"date": "2026-04-02", "close": 43.82, "volume": 7551485.0}, {"date": "2026-04-06", "close": 45.39, "volume": 4951725.0}, {"date": "2026-04-07", "close": 43.64, "volume": 5134110.0}, {"date": "2026-04-08", "close": 45.28, "volume": 6176970.0}, {"date": "2026-04-09", "close": 45.64, "volume": 4144023.0}, {"date": "2026-04-10", "close": 45.03, "volume": 4689775.0}, {"date": "2026-04-13", "close": 45.44, "volume": 6891221.0}, {"date": "2026-04-14", "close": 45.02, "volume": 5133005.0}, {"date": "2026-04-15", "close": 44.75, "volume": 6796657.0}, {"date": "2026-04-16", "close": 44.63, "volume": 8463264.0}, {"date": "2026-04-17", "close": 45.01, "volume": 8807918.0}, {"date": "2026-04-20", "close": 44.81, "volume": 10431310.0}, {"date": "2026-04-21", "close": 39.57, "volume": 25916390.0}, {"date": "2026-04-22", "close": 38.96, "volume": 14161220.0}, {"date": "2026-04-23", "close": 38.17, "volume": 11360610.0}, {"date": "2026-04-24", "close": 36.74, "volume": 13835950.0}, {"date": "2026-04-27", "close": 35.67, "volume": 13115990.0}, {"date": "2026-04-28", "close": 35.59, "volume": 9747132.0}, {"date": "2026-04-29", "close": 34.77, "volume": 10937130.0}, {"date": "2026-04-30", "close": 35.1, "volume": 11497300.0}, {"date": "2026-05-01", "close": 33.83, "volume": 14353250.0}, {"date": "2026-05-04", "close": 32.31, "volume": 18147670.0}, {"date": "2026-05-05", "close": 32.68, "volume": 20026740.0}, {"date": "2026-05-06", "close": 32.53, "volume": 16916640.0}, {"date": "2026-05-07", "close": 31.74, "volume": 14934320.0}, {"date": "2026-05-08", "close": 30.65, "volume": 17658360.0}, {"date": "2026-05-11", "close": 30.25, "volume": 12410260.0}, {"date": "2026-05-12", "close": 30.59, "volume": 17432970.0}, {"date": "2026-05-13", "close": 29.85, "volume": 10861880.0}, {"date": "2026-05-14", "close": 30.49, "volume": 10245310.0}, {"date": "2026-05-15", "close": 30.57, "volume": 9488842.0}, {"date": "2026-05-18", "close": 31.72, "volume": 13019300.0}, {"date": "2026-05-19", "close": 31.14, "volume": 10917340.0}, {"date": "2026-05-20", "close": 31.69, "volume": 9785886.0}, {"date": "2026-05-21", "close": 31.67, "volume": 8828015.0}, {"date": "2026-05-22", "close": 31.62, "volume": 7566591.0}, {"date": "2026-05-26", "close": 29.8, "volume": 19218740.0}, {"date": "2026-05-27", "close": 30.67, "volume": 18799080.0}, {"date": "2026-05-28", "close": 31.37, "volume": 12134420.0}, {"date": "2026-05-29", "close": 31.53, "volume": 17958740.0}, {"date": "2026-06-01", "close": 31.78, "volume": 11898600.0}, {"date": "2026-06-02", "close": 30.01, "volume": 16898260.0}, {"date": "2026-06-03", "close": 29.14, "volume": 22578850.0}, {"date": "2026-06-04", "close": 29.37, "volume": 10236300.0}, {"date": "2026-06-05", "close": 29.78, "volume": 8602894.0}, {"date": "2026-06-08", "close": 30.14, "volume": 10488230.0}, {"date": "2026-06-09", "close": 29.96, "volume": 10493450.0}, {"date": "2026-06-10", "close": 30.77, "volume": 10587550.0}, {"date": "2026-06-11", "close": 31.26, "volume": 14523480.0}, {"date": "2026-06-12", "close": 31.25, "volume": 11955760.0}, {"date": "2026-06-15", "close": 30.88, "volume": 13746380.0}, {"date": "2026-06-16", "close": 30.21, "volume": 13362610.0}, {"date": "2026-06-17", "close": 29.75, "volume": 11079250.0}, {"date": "2026-06-18", "close": 30.24, "volume": 24880680.0}, {"date": "2026-06-22", "close": 29.81, "volume": 14393190.0}, {"date": "2026-06-23", "close": 29.68, "volume": 12079190.0}, {"date": "2026-06-24", "close": 30.06, "volume": 12774790.0}, {"date": "2026-06-25", "close": 30.75, "volume": 14113880.0}, {"date": "2026-06-26", "close": 31.21, "volume": 36560960.0}, {"date": "2026-06-29", "close": 31.2, "volume": 11516840.0}, {"date": "2026-06-30", "close": 31.61, "volume": 9009051.0}, {"date": "2026-07-01", "close": 32.26, "volume": 8870296.0}, {"date": "2026-07-02", "close": 31.76, "volume": 9342914.0}, {"date": "2026-07-06", "close": 30.22, "volume": 8863848.0}, {"date": "2026-07-07", "close": 30.43, "volume": 6683816.0}, {"date": "2026-07-08", "close": 29.58, "volume": 7629965.0}, {"date": "2026-07-09", "close": 30.12, "volume": 8602617.0}, {"date": "2026-07-10", "close": 30.43, "volume": 5159686.0}, {"date": "2026-07-13", "close": 30.24, "volume": 6975307.0}, {"date": "2026-07-14", "close": 30.55, "volume": 8733907.0}, {"date": "2026-07-15", "close": 30.17, "volume": 7443267.0}, {"date": "2026-07-16", "close": 31.01, "volume": 13726450.0}, {"date": "2026-07-17", "close": 30.51, "volume": 9728953.0}, {"date": "2026-07-20", "close": 30.3, "volume": 7136661.0}, {"date": "2026-07-21", "close": 29.64, "volume": 9186215.0}, {"date": "2026-07-22", "close": 29.36, "volume": 11812060.0}, {"date": "2026-07-23", "close": 30.32, "volume": 26347950.0}, {"date": "2026-07-24", "close": 31.02, "volume": 12027920.0}, {"date": "2026-07-27", "close": 31.8, "volume": 12914800.0}, {"date": "2026-07-28", "close": 31.46, "volume": 9789687.0}, {"date": "2026-07-29", "close": 31.0, "volume": 9760750.0}, {"date": "2026-07-30", "close": 30.21, "volume": 8284038.0}, {"date": "2026-07-31", "close": 30.77, "volume": 10823420.0}, {"date": "2026-08-03", "close": 32.11, "volume": 10648990.0}, {"date": "2026-08-04", "close": 33.12, "volume": 10252190.0}, {"date": "2026-08-05", "close": 33.41, "volume": 11506400.0}, {"date": "2026-08-06", "close": 34.09, "volume": 12529830.0}, {"date": "2026-08-07", "close": 34.56, "volume": 12477150.0}], "refreshing": true}