{"ticker": "TSLA", "overview": {"cik": "1318605", "ticker": "TSLA", "name": "Tesla, Inc.", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009212", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049270", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049213", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046717", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075213", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-075203", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071970", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005795", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068275", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-062860", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004463", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055079", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "FORM 10-K/A", "accession": "0001104659-26-053166", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001950047-26-003863", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001134", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-27", "title": "FORM S-8", "accession": "0001104659-26-048779", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-047683", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047678", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001628280-26-026673", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001628280-26-026551", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001972928-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001628280-26-022956", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038682", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001950047-26-003078", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002479", "price_sensitive": false}]}, "description": "Tesla, Inc. trades as TSLA on the NASDAQ and is registered in the United States, classified under Motor Vehicles & Passenger Car Bodies (SIC 3711). Privy Trades holds 180 insider filings for the company, from December 2025 to September 2026. Across those, 4 insiders disclosed 10 sales totalling $87.69M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 87688430.14050001, "net": -87688430.14050001, "insiders": 4, "first_date": "2025-12-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "TSLA", "has_prices": true, "as_of": "2026-08-07", "last": 328.58, "prev_close": 319.53, "change": 9.050000000000011, "change_pct": 0.028322849184740127, "session_volume": 39492350.0, "vwap_5": 324.20891049406293, "vwap_20": 337.10167406572083, "vwap_60": 388.64286178007285, "vwap_250": 407.95518172203737, "high_52w": 489.88, "low_52w": 298.32, "avg_volume_20": 39391972.0, "sessions": 400, "market_cap": {"value": 1297742282720.52, "shares": 3949547394.0, "as_of": "2026-07-16", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003852", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.96% passive stake in TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003852-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "HOUSE-2026-20035563-T24", "src": "CONGRESS", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "mount Cap.\nGains >\n$200?\nS O: Trust One\nSP Tesla, Inc. - Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions offloads TSLA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45524}, {"id": "0001104659-26-106432", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Vaibhav Taneja", "who_key": "Taneja Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 938419.1705, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO trims $938K of TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771340/000110465926106432/0001104659-26-106432-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "HOUSE-2026-20035390-T45", "src": "CONGRESS", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "O: 150 Main Street Trust > Bank of America\nTesla, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells TSLA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "13F-1423053-0001104659-26-097200-88160R101", "src": "13F", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla Inc", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 23800550243.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin trims Tesla Inc to $23.8B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13F-1037389-0001037389-26-000059-88160R101", "src": "13F", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 467270040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds to Tesla Inc \u2014 now $467M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001104659-26-075213", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Elon Musk", "who_key": "Musk Elon", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on TSLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926075213/0001104659-26-075213-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "13DG-0001104659-26-075203", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Elon Musk", "who_key": "Musk Elon", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Musk Elon moves to a 19.9% passive stake in TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1494730/0001104659-26-075203-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001104659-26-071970", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Vaibhav Taneja", "who_key": "Taneja Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1047924.2835, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Big sell in TSLA \u2014 The CFO offloads $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926071970/0001104659-26-071970-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "HOUSE-2026-20034713-T76", "src": "CONGRESS", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nTesla, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds TSLA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "0001104659-26-062860", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Vaibhav Taneja", "who_key": "Taneja Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1350000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO trims $1.4M of TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926062860/0001104659-26-062860-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001104659-26-055079", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Kathleen Wilson-Thompson", "who_key": "Wilson-Thompson Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9985389.938, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "A director trims TSLA: $10M", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926055079/0001104659-26-055079-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100119-26-001134", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Tesla, Inc.", "who_key": "Tesla, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Tesla, Inc. takes a 5.61% passive stake in TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/0002100119-26-001134-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0001104659-26-047683", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Elon Musk", "who_key": "Musk Elon", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Musk Elon adjusts its stake in TSLA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1494730/0001104659-26-047683-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}, {"id": "0001104659-26-047678", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Elon Musk", "who_key": "Musk Elon", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on TSLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926047678/0001104659-26-047678-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}, {"id": "HOUSE-2026-20034500-T79", "src": "CONGRESS", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "n Street Trust > Bank of America\nTesla, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds TSLA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}, {"id": "0001972928-26-000002", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Xiaotong Zhu", "who_key": "Zhu Xiaotong", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 411400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Insider files routine paperwork on TSLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000197292826000002/0001972928-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13F-1423053-0001104659-26-062477-88160R101", "src": "13F", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla Inc", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 23763192721.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin \u2014 Citadel Advisors trims $23.8B of TSLA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926062477/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13F-19617-0000019617-26-000212-88160R101", "src": "13F", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 20053742576.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase trims $20.1B of TSLA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000212/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001104659-26-038682", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Kathleen Wilson-Thompson", "who_key": "Wilson-Thompson Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9273888.396, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director sells $9.3M of TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926038682/0001104659-26-038682-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-65", "src": "CONGRESS", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong files a buy in TSLA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-371", "src": "CONGRESS", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in TSLA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13DG-0000102909-26-002479", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Tesla, Inc.", "who_key": "Tesla, 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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Tesla, Inc. adjusts its stake in TSLA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/0000102909-26-002479-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20034285-T109", "src": "CONGRESS", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "O: 150 Main Street Trust > Bank of America\nTesla, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros sells TSLA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001104659-26-025379", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Vaibhav Taneja", "who_key": "Taneja Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 899076.6995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "The money boss sells $899K of TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926025379/0001104659-26-025379-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347924}, {"id": "0001104659-26-021746", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Kathleen Wilson-Thompson", "who_key": "Wilson-Thompson Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10692813.536, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Big sell in TSLA \u2014 A board member offloads $10.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926021746/0001104659-26-021746-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "HOUSE-2026-20033983-T121", "src": "CONGRESS", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Amount Cap.\nGains >\n$200?\nD: Ticker 700 HK\nTesla, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys TSLA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001972928-26-000001", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Xiaotong Zhu", "who_key": "Zhu Xiaotong", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Insider files routine paperwork on TSLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000197292826000001/0001972928-26-000001-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430004}, {"id": "0001104659-26-001460", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "James R. Murdoch", "who_key": "MURDOCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26723781.418, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "$26.7M sale: A board member lightens up on TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926001460/0001104659-26-001460-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001104659-25-125703", "src": "INSIDERS", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Elon Musk", "who_key": "Musk Elon", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on TSLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465925125703/0001104659-25-125703-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442964}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003852", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.96% passive stake in TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003852-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13F-1423053-0001104659-26-097200-88160R101", "src": "13F", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla Inc", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 23800550243.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin trims Tesla Inc to $23.8B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13F-1037389-0001037389-26-000059-88160R101", "src": "13F", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 467270040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds to Tesla Inc \u2014 now $467M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001104659-26-075203", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Elon Musk", "who_key": "Musk Elon", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Musk Elon moves to a 19.9% passive stake in TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1494730/0001104659-26-075203-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-16", "mins": 201044}, {"id": "13DG-0002100119-26-001134", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Tesla, Inc.", "who_key": "Tesla, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Tesla, Inc. takes a 5.61% passive stake in TSLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/0002100119-26-001134-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0001104659-26-047683", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Elon Musk", "who_key": "Musk Elon", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Musk Elon adjusts its stake in TSLA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1494730/0001104659-26-047683-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}, {"id": "13F-1423053-0001104659-26-062477-88160R101", "src": "13F", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla Inc", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 23763192721.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin \u2014 Citadel Advisors trims $23.8B of TSLA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926062477/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13F-19617-0000019617-26-000212-88160R101", "src": "13F", "ticker": "TSLA", "cik": "", "company": "Tesla, Inc.", "company_raw": "Tesla Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 20053742576.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase trims $20.1B of TSLA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000212/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0000102909-26-002479", "src": "13DG", "ticker": "TSLA", "cik": "1318605", "company": "Tesla, Inc.", "company_raw": "Tesla, Inc.", "who": "Tesla, Inc.", "who_key": "Tesla, 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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Tesla, Inc. adjusts its stake in TSLA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/0000102909-26-002479-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Tesla, Inc.  - Common Stock", "new_value": "Tesla, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001318605", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001318605", "applied": 1, "detected_at": "2026-10-28T01:46:29.338581"}]}, "key_people": [{"who": "Kathleen Wilson-Thompson", "who_key": "Wilson-Thompson Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29952091.869999997, "net": -29952091.869999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9985389.938, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926055079/0001104659-26-055079-index.htm"}, {"action": "SELL", "amount": 9273888.396, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926038682/0001104659-26-038682-index.htm"}, {"action": "SELL", "amount": 10692813.536, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926021746/0001104659-26-021746-index.htm"}], "latest": {"action": "SELL", "amount": 9985389.938, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926055079/0001104659-26-055079-index.htm"}}, {"who": "James R. Murdoch", "who_key": "MURDOCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26723781.418, "net": -26723781.418, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26723781.418, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926001460/0001104659-26-001460-index.htm"}], "latest": {"action": "SELL", "amount": 26723781.418, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926001460/0001104659-26-001460-index.htm"}}, {"who": "Kimbal Musk", "who_key": "Musk Kimbal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 25606501.200000003, "net": -25606501.200000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25606501.200000003, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465925120387/0001104659-25-120387-index.htm"}], "latest": {"action": "SELL", "amount": 25606501.200000003, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465925120387/0001104659-25-120387-index.htm"}}, {"who": "Vaibhav Taneja", "who_key": "Taneja Vaibhav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5406055.6525, "net": -5406055.6525, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 938419.1705, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771340/000110465926106432/0001104659-26-106432-index.htm"}, {"action": "SELL", "amount": 1047924.2835, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926071970/0001104659-26-071970-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926062860/0001104659-26-062860-index.htm"}, {"action": "SELL", "amount": 899076.6995, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465926025379/0001104659-26-025379-index.htm"}, {"action": "SELL", "amount": 1170635.499, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318605/000110465925119764/0001104659-25-119764-index.htm"}], "latest": {"action": "SELL", "amount": 938419.1705, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771340/000110465926106432/0001104659-26-106432-index.htm"}}, {"who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 750002.0, "net": -750002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2024-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025368.pdf"}, {"action": "SELL", "amount": 500001.0, "date": "2022-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022260.pdf"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2024-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025368.pdf"}}, {"who": "Hon. Kim Dr Schrier", "who_key": "Hon. Kim Dr Schrier", "role": "House \u00b7 WA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 250001.0, "net": -250001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2022-03-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020712.pdf"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2022-03-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020712.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 146005.0, "sold": 100001.0, "net": 46004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 23009.0, "sold": 146005.0, "net": -122996.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2024-10-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a3fd3dbc-8c32-476a-85eb-67ee0ce304cb/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-10-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a3fd3dbc-8c32-476a-85eb-67ee0ce304cb/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a3fd3dbc-8c32-476a-85eb-67ee0ce304cb/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ac3a0986-f795-4be0-9786-f224d54ce4f9/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6afab8c4-aaf4-464a-9c1c-4e04b229e77f/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6afab8c4-aaf4-464a-9c1c-4e04b229e77f/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/62712bdf-a485-40b6-a0f3-f7245ed526e9/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d05e733-82e7-42a4-9653-0859439e3f13/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb5e855a-e130-45b5-89da-f9d64954a56e/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb5e855a-e130-45b5-89da-f9d64954a56e/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57d23801-d886-410f-972c-e6f46209e9c5/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2024-10-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a3fd3dbc-8c32-476a-85eb-67ee0ce304cb/"}}], "activity": [{"date": "2026-08-18", "net": -1001.0}, {"date": "2026-09-08", "net": -938419.1705}, {"date": "2026-10-02", "net": -15001.0}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009212", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049270", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049213", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046717", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075213", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-075203", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071970", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005795", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068275", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-062860", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004463", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055079", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "FORM 10-K/A", "accession": "0001104659-26-053166", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001950047-26-003863", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001134", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-27", "title": "FORM S-8", "accession": "0001104659-26-048779", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-047683", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047678", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001628280-26-026673", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001628280-26-026551", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001972928-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001628280-26-022956", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038682", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001950047-26-003078", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002479", "price_sensitive": false}], "performance": {"ticker": "TSLA", "has_prices": true, "summary": {"n": 89, "avg": 1.3380783416740458, "win_rate": 0.6853932584269663, "best": 15.278666514736408, "worst": -0.2616345700096627, "as_of": "2026-08-07"}, "buys": [{"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 467270040.0, "date": "2026-06-30", "score": 0.0, "ref_price": 420.6, "return": -0.21878269139324782}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 435.79, "return": -0.2460129879070195}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 364.2, "return": -0.09780340472267986}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 355.28, "return": -0.07515199279441565}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 361.83, "return": -0.0918939833623525}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 445.01, "return": -0.2616345700096627}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 401.25, "return": -0.1811090342679128}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 440.1, "return": -0.2533969552374461}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 439.31, "return": -0.2520543579704537}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 435.15, "return": -0.24490405607261864}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 368.81, "return": -0.10908055638404604}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 308.72, "return": 0.06433013734127997}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 316.35, "return": 0.03865971234392274}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 308.58, "return": 0.06481301445330223}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-06-05", "score": 0.0, "ref_price": 284.7, "return": 0.15412715138742536}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-29", "score": 0.0, "ref_price": 358.43, "return": -0.08327985938677014}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-27", "score": 0.0, "ref_price": 362.89, "return": -0.09454655680784811}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-23", "score": 0.0, "ref_price": 339.34, "return": -0.03170861083279304}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 349.98, "return": -0.06114635122006981}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 349.98, "return": -0.06114635122006981}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 342.82, "return": -0.041537833265270434}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 347.68, "return": -0.054935572940635134}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-12", "score": 0.0, "ref_price": 318.38, "return": 0.03203718826559454}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 280.26, "return": 0.17241133233426104}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 221.86, "return": 0.4810240692328494}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 221.86, "return": 0.4810240692328494}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 262.67, "return": 0.25092321163437}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 290.8, "return": 0.129917469050894}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 378.17, "return": -0.13113150170558222}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 404.6, "return": -0.18788927335640146}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-30", "score": 0.0, "ref_price": 400.28, "return": -0.17912461277106023}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 398.09, "return": -0.17460875681378582}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 394.94, "return": -0.16802552286423258}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-03", "score": 0.0, "ref_price": 351.42, "return": -0.06499345512492183}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-27", "score": 0.0, "ref_price": 332.89, "return": -0.012947219802337116}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-26", "score": 0.0, "ref_price": 338.23, "return": -0.028530881352925624}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 342.03, "return": -0.03932403590328331}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-14", "score": 0.0, "ref_price": 311.18, "return": 0.05591618998650291}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-12", "score": 0.0, "ref_price": 328.49, "return": 0.00027398094310321467}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-11", "score": 0.0, "ref_price": 350.0, "return": -0.061200000000000046}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 321.22, "return": 0.02291264553888287}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 321.22, "return": 0.02291264553888287}, {"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": 296.91, "return": 0.10666531945707439}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 248.98, "return": 0.31970439392722305}, {"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2024-10-25", "score": 0.0, "ref_price": 269.19, "return": 0.22062483747538908}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 218.85, "return": 0.5013936486177747}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 210.6, "return": 0.5602089268755935}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-01", "score": 0.0, "ref_price": 179.99, "return": 0.825545863659092}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 194.05, "return": 0.6932749291419735}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-24", "score": 0.0, "ref_price": 162.13, "return": 1.0266452846481218}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 254.85, "return": 0.2893074357465175}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 254.85, "return": 0.2893074357465175}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 254.85, "return": 0.2893074357465175}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 244.12, "return": 0.3459773881697525}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-22", "score": 0.0, "ref_price": 244.88, "return": 0.34180006533812474}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2023-09-20", "score": 0.0, "ref_price": 262.59, "return": 0.2513043147111467}, {"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": 251.45, "return": 0.306740902763969}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-13", "score": 0.0, "ref_price": 277.9, "return": 0.18236775818639803}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 184.51, "return": 0.7808248875399707}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 184.51, "return": 0.7808248875399707}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 194.77, "return": 0.6870154541253785}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 194.77, "return": 0.6870154541253785}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2023-03-17", "score": 0.0, "ref_price": 180.13, "return": 0.8241270193748959}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 100001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 193.81, "return": 0.6953717558433516}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 202.77, "return": 0.6204566750505497}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-02-03", "score": 0.0, "ref_price": 189.98, "return": 0.7295504789977892}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-27", "score": 0.0, "ref_price": 177.9, "return": 0.8469926925238896}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 219.35, "return": 0.4979712787782083}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 217.24, "return": 0.5125207144172342}, {"who": "Hon. Michael Garcia", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA25", "amount": 50001.0, "date": "2022-09-29", "score": 0.0, "ref_price": 268.21, "return": 0.22508482159501886}, {"who": "Hon. David B. McKinley", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2022-09-21", "score": 0.0, "ref_price": 300.8, "return": 0.09235372340425523}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 288.17, "return": 0.1402297255092479}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-07-18", "score": 0.0, "ref_price": 240.5466, "return": 0.36597233134868656}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 240.0666, "return": 0.3687035181070586}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-05-26", "score": 0.0, "ref_price": 235.91, "return": 0.3928192954940443}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2022-01-28", "score": 0.0, "ref_price": 282.1166, "return": 0.16469573219016526}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-12-30", "score": 0.0, "ref_price": 231.5933, "return": 0.4187802496877068}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-12-11", "score": 0.0, "ref_price": 203.33, "return": 0.6159937048148328}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-12-07", "score": 0.0, "ref_price": 213.92, "return": 0.5359947643979057}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2020-08-28", "score": 0.0, "ref_price": 147.5601, "return": 1.2267537091666376}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2020-08-03", "score": 0.0, "ref_price": 99.0, "return": 2.3189898989898987}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 92.6574, "return": 2.546181956325129}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-12-28", "score": 0.0, "ref_price": 22.258, "return": 13.762332644442449}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-12-28", "score": 0.0, "ref_price": 22.258, "return": 13.762332644442449}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-07", "score": 0.0, "ref_price": 20.1847, "return": 15.278666514736408}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-11-27", "score": 0.0, "ref_price": 21.1207, "return": 14.557249522979825}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-08-24", "score": 0.0, "ref_price": 23.5287, "return": 12.965072443441413}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-08-24", "score": 0.0, "ref_price": 23.5287, "return": 12.965072443441413}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-07-28", "score": 0.0, "ref_price": 22.338, "return": 13.709463694153458}]}, "price_series": [{"date": "2016-08-08", "close": 15.0773, "volume": 33891958.0}, {"date": "2016-08-09", "close": 15.272, "volume": 32996474.0}, {"date": "2016-08-10", "close": 15.0433, "volume": 35047422.0}, {"date": "2016-08-11", "close": 14.994, "volume": 28154371.0}, {"date": "2016-08-12", "close": 15.0407, "volume": 27177736.0}, {"date": "2016-08-15", "close": 15.0393, "volume": 30269445.0}, {"date": "2016-08-16", "close": 14.9073, "volume": 33766708.0}, {"date": "2016-08-17", "close": 14.8827, "volume": 26796107.0}, {"date": "2016-08-18", "close": 14.9007, "volume": 25489487.0}, {"date": "2016-08-19", "close": 15.0, "volume": 24879228.0}, {"date": "2016-08-22", "close": 14.862, "volume": 30925365.0}, {"date": "2016-08-23", "close": 14.9893, "volume": 71216139.0}, {"date": "2016-08-24", "close": 14.8413, "volume": 38504186.0}, {"date": "2016-08-25", "close": 14.7307, "volume": 26403167.0}, {"date": "2016-08-26", "close": 14.666, "volume": 33571288.0}, {"date": "2016-08-29", "close": 14.3467, "volume": 48920691.0}, {"date": "2016-08-30", "close": 14.0893, "volume": 47463306.0}, {"date": "2016-08-31", "close": 14.134, "volume": 49122785.0}, {"date": "2016-09-01", "close": 13.3847, "volume": 118986601.0}, {"date": "2016-09-02", "close": 13.1853, "volume": 89552265.0}, {"date": "2016-09-06", "close": 13.522, "volume": 65792862.0}, {"date": "2016-09-07", "close": 13.4473, "volume": 54568743.0}, {"date": "2016-09-08", "close": 13.1573, "volume": 50584370.0}, {"date": "2016-09-09", "close": 12.9647, "volume": 56305982.0}, {"date": "2016-09-12", "close": 13.22, "volume": 55710707.0}, {"date": "2016-09-13", "close": 13.07, "volume": 53747073.0}, {"date": "2016-09-14", "close": 13.094, "volume": 33842128.0}, {"date": "2016-09-15", "close": 13.3613, "volume": 46244107.0}, {"date": "2016-09-16", "close": 13.6933, "volume": 46563967.0}, {"date": "2016-09-19", "close": 13.756, "volume": 34474753.0}, {"date": "2016-09-20", "close": 13.6427, "volume": 36128322.0}, {"date": "2016-09-21", "close": 13.6813, "volume": 39469255.0}, {"date": "2016-09-22", "close": 13.762, "volume": 35723982.0}, {"date": "2016-09-23", "close": 13.83, "volume": 43561853.0}, {"date": "2016-09-26", "close": 13.9327, "volume": 35900577.0}, {"date": "2016-09-27", "close": 13.7207, "volume": 50518580.0}, {"date": "2016-09-28", "close": 13.7513, "volume": 31189844.0}, {"date": "2016-09-29", "close": 13.38, "volume": 40710580.0}, {"date": "2016-09-30", "close": 13.602, "volume": 38725931.0}, {"date": "2016-10-03", "close": 14.2467, "volume": 89840085.0}, {"date": "2016-10-04", "close": 14.094, "volume": 53069268.0}, {"date": "2016-10-05", "close": 13.8973, "volume": 28086826.0}, {"date": "2016-10-06", "close": 13.4, "volume": 70469020.0}, {"date": "2016-10-07", "close": 13.1073, "volume": 52342174.0}, {"date": "2016-10-10", "close": 13.3967, "volume": 49670075.0}, {"date": "2016-10-11", "close": 13.34, "volume": 34901293.0}, {"date": "2016-10-12", "close": 13.434, "volume": 29536470.0}, {"date": "2016-10-13", "close": 13.3493, "volume": 37427081.0}, {"date": "2016-10-14", "close": 13.1007, "volume": 63982033.0}, {"date": "2016-10-17", "close": 12.9307, "volume": 67774931.0}, {"date": "2016-10-18", "close": 13.2733, "volume": 85140647.0}, {"date": "2016-10-19", "close": 13.5707, "volume": 104492723.0}, {"date": "2016-10-20", "close": 13.2733, "volume": 76041112.0}, {"date": "2016-10-21", "close": 13.3393, "volume": 44053598.0}, {"date": "2016-10-24", "close": 13.5173, "volume": 41210139.0}, {"date": "2016-10-25", "close": 13.4893, "volume": 36631752.0}, {"date": "2016-10-26", "close": 13.4827, "volume": 80203355.0}, {"date": "2016-10-27", "close": 13.6007, "volume": 196064752.0}, {"date": "2016-10-28", "close": 13.3313, "volume": 64101808.0}, {"date": "2016-10-31", "close": 13.182, "volume": 70369765.0}, {"date": "2016-11-01", "close": 12.7193, "volume": 105355057.0}, {"date": "2016-11-02", "close": 12.5347, "volume": 63633718.0}, {"date": "2016-11-03", "close": 12.4947, "volume": 39668230.0}, {"date": "2016-11-04", "close": 12.704, "volume": 77158686.0}, {"date": "2016-11-07", "close": 12.8807, "volume": 57865201.0}, {"date": "2016-11-08", "close": 12.996, "volume": 48793881.0}, {"date": "2016-11-09", "close": 12.6707, "volume": 122496644.0}, {"date": "2016-11-10", "close": 12.3567, "volume": 101194299.0}, {"date": "2016-11-11", "close": 12.5707, "volume": 59806335.0}, {"date": "2016-11-14", "close": 12.0967, "volume": 98218646.0}, {"date": "2016-11-15", "close": 12.2513, "volume": 58496116.0}, {"date": "2016-11-16", "close": 12.262, "volume": 51489994.0}, {"date": "2016-11-17", "close": 12.5773, "volume": 73214498.0}, {"date": "2016-11-18", "close": 12.3347, "volume": 78097056.0}, {"date": "2016-11-21", "close": 12.3013, "volume": 65338047.0}, {"date": "2016-11-22", "close": 12.7447, "volume": 84018528.0}, {"date": "2016-11-23", "close": 12.876, "volume": 73354238.0}, {"date": "2016-11-25", "close": 13.11, "volume": 35491452.0}, {"date": "2016-11-28", "close": 13.0747, "volume": 67816196.0}, {"date": "2016-11-29", "close": 12.638, "volume": 66529647.0}, {"date": "2016-11-30", "close": 12.6267, "volume": 53173338.0}, {"date": "2016-12-01", "close": 12.1253, "volume": 76786537.0}, {"date": "2016-12-02", "close": 12.098, "volume": 60602985.0}, {"date": "2016-12-05", "close": 12.4533, "volume": 61042169.0}, {"date": "2016-12-06", "close": 12.39, "volume": 50840450.0}, {"date": "2016-12-07", "close": 12.8767, "volume": 81856024.0}, {"date": "2016-12-08", "close": 12.8193, "volume": 47905236.0}, {"date": "2016-12-09", "close": 12.812, "volume": 40814035.0}, {"date": "2016-12-12", "close": 12.8287, "volume": 36546402.0}, {"date": "2016-12-13", "close": 13.21, "volume": 102289779.0}, {"date": "2016-12-14", "close": 13.246, "volume": 62209679.0}, {"date": "2016-12-15", "close": 13.172, "volume": 48279771.0}, {"date": "2016-12-16", "close": 13.4993, "volume": 56931632.0}, {"date": "2016-12-19", "close": 13.5153, "volume": 52304029.0}, {"date": "2016-12-20", "close": 13.9193, "volume": 70264000.0}, {"date": "2016-12-21", "close": 13.8467, "volume": 78092106.0}, {"date": "2016-12-22", "close": 13.8967, "volume": 46626382.0}, {"date": "2016-12-23", "close": 14.2227, "volume": 70023910.0}, {"date": "2016-12-27", "close": 14.6353, "volume": 88699981.0}, {"date": "2016-12-28", "close": 14.6493, "volume": 56678132.0}, {"date": "2016-12-29", "close": 14.312, "volume": 60646260.0}, {"date": "2016-12-30", "close": 14.246, "volume": 69619285.0}, {"date": "2017-01-03", "close": 14.466, "volume": 88522366.0}, {"date": "2017-01-04", "close": 15.1327, "volume": 168068316.0}, {"date": "2017-01-05", "close": 15.1167, "volume": 88633861.0}, {"date": "2017-01-06", "close": 15.2673, "volume": 82862254.0}, {"date": "2017-01-09", "close": 15.4187, "volume": 59590710.0}, {"date": "2017-01-10", "close": 15.3247, "volume": 54884688.0}, {"date": "2017-01-11", "close": 15.3153, "volume": 54748623.0}, {"date": "2017-01-12", "close": 15.306, "volume": 56813177.0}, {"date": "2017-01-13", "close": 15.85, "volume": 91284104.0}, {"date": "2017-01-17", "close": 15.7053, "volume": 69220930.0}, {"date": "2017-01-18", "close": 15.8907, "volume": 56509052.0}, {"date": "2017-01-19", "close": 16.2507, "volume": 115758602.0}, {"date": "2017-01-20", "close": 16.3153, "volume": 62995769.0}, {"date": "2017-01-23", "close": 16.5947, "volume": 93931408.0}, {"date": "2017-01-24", "close": 16.974, "volume": 74372123.0}, {"date": "2017-01-25", "close": 16.9647, "volume": 77179476.0}, {"date": "2017-01-26", "close": 16.834, "volume": 47155731.0}, {"date": "2017-01-27", "close": 16.8633, "volume": 47426586.0}, {"date": "2017-01-30", "close": 16.7087, "volume": 56979542.0}, {"date": "2017-01-31", "close": 16.7953, "volume": 61680164.0}, {"date": "2017-02-01", "close": 16.616, "volume": 59296545.0}, {"date": "2017-02-02", "close": 16.77, "volume": 37481966.0}, {"date": "2017-02-03", "close": 16.7553, "volume": 32778434.0}, {"date": "2017-02-06", "close": 17.1847, "volume": 53363973.0}, {"date": "2017-02-07", "close": 17.1653, "volume": 63660913.0}, {"date": "2017-02-08", "close": 17.472, "volume": 58686391.0}, {"date": "2017-02-09", "close": 17.9467, "volume": 117188941.0}, {"date": "2017-02-10", "close": 17.9487, "volume": 54275013.0}, {"date": "2017-02-13", "close": 18.7067, "volume": 105346027.0}, {"date": "2017-02-14", "close": 18.732, "volume": 110121695.0}, {"date": "2017-02-15", "close": 18.6507, "volume": 74158148.0}, {"date": "2017-02-16", "close": 17.93, "volume": 105957847.0}, {"date": "2017-02-17", "close": 18.1487, "volume": 93771988.0}, {"date": "2017-02-21", "close": 18.4927, "volume": 84713583.0}, {"date": "2017-02-22", "close": 18.234, "volume": 128067101.0}, {"date": "2017-02-23", "close": 17.066, "volume": 223156238.0}, {"date": "2017-02-24", "close": 17.1333, "volume": 122502974.0}, {"date": "2017-02-27", "close": 16.4153, "volume": 171752314.0}, {"date": "2017-02-28", "close": 16.666, "volume": 91108304.0}, {"date": "2017-03-01", "close": 16.668, "volume": 72074409.0}, {"date": "2017-03-02", "close": 16.6987, "volume": 50186240.0}, {"date": "2017-03-03", "close": 16.7713, "volume": 43882193.0}, {"date": "2017-03-06", "close": 16.7473, "volume": 50303990.0}, {"date": "2017-03-07", "close": 16.5727, "volume": 51788779.0}, {"date": "2017-03-08", "close": 16.458, "volume": 55901162.0}, {"date": "2017-03-09", "close": 16.3267, "volume": 58147381.0}, {"date": "2017-03-10", "close": 16.246, "volume": 45941752.0}, {"date": "2017-03-13", "close": 16.4113, "volume": 45169177.0}, {"date": "2017-03-14", "close": 17.2, "volume": 113725728.0}, {"date": "2017-03-15", "close": 17.0487, "volume": 78500436.0}, {"date": "2017-03-16", "close": 17.47, "volume": 106907647.0}, {"date": "2017-03-17", "close": 17.4333, "volume": 97365221.0}, {"date": "2017-03-20", "close": 17.4613, "volume": 54024213.0}, {"date": "2017-03-21", "close": 16.712, "volume": 103523273.0}, {"date": "2017-03-22", "close": 17.0007, "volume": 60850995.0}, {"date": "2017-03-23", "close": 16.9853, "volume": 49647635.0}, {"date": "2017-03-24", "close": 17.544, "volume": 84564978.0}, {"date": "2017-03-27", "close": 18.0147, "volume": 93320368.0}, {"date": "2017-03-28", "close": 18.4967, "volume": 119679915.0}, {"date": "2017-03-29", "close": 18.492, "volume": 55087862.0}, {"date": "2017-03-30", "close": 18.528, "volume": 62121524.0}, {"date": "2017-03-31", "close": 18.5533, "volume": 49405445.0}, {"date": "2017-04-03", "close": 19.9013, "volume": 207972646.0}, {"date": "2017-04-04", "close": 20.2467, "volume": 151623374.0}, {"date": "2017-04-05", "close": 19.6667, "volume": 117878416.0}, {"date": "2017-04-06", "close": 19.9133, "volume": 82765924.0}, {"date": "2017-04-07", "close": 20.1693, "volume": 68499446.0}, {"date": "2017-04-10", "close": 20.826, "volume": 114804288.0}, {"date": "2017-04-11", "close": 20.5807, "volume": 85770752.0}, {"date": "2017-04-12", "close": 19.7893, "volume": 90654675.0}, {"date": "2017-04-13", "close": 20.2667, "volume": 139135160.0}, {"date": "2017-04-17", "close": 20.096, "volume": 61920974.0}, {"date": "2017-04-18", "close": 20.0167, "volume": 45513352.0}, {"date": "2017-04-19", "close": 20.368, "volume": 58367146.0}, {"date": "2017-04-20", "close": 20.1673, "volume": 92189369.0}, {"date": "2017-04-21", "close": 20.3733, "volume": 67529336.0}, {"date": "2017-04-24", "close": 20.5353, "volume": 76166527.0}, {"date": "2017-04-25", "close": 20.9193, "volume": 101012379.0}, {"date": "2017-04-26", "close": 20.678, "volume": 70246930.0}, {"date": "2017-04-27", "close": 20.5753, "volume": 51939919.0}, {"date": "2017-04-28", "close": 20.938, "volume": 67449851.0}, {"date": "2017-05-01", "close": 21.522, "volume": 132298254.0}, {"date": "2017-05-02", "close": 21.2593, "volume": 79748225.0}, {"date": "2017-05-03", "close": 20.7347, "volume": 103188833.0}, {"date": "2017-05-04", "close": 19.6973, "volume": 212039744.0}, {"date": "2017-05-05", "close": 20.5567, "volume": 121761674.0}, {"date": "2017-05-08", "close": 20.4793, "volume": 105043552.0}, {"date": "2017-05-09", "close": 21.4173, "volume": 144950538.0}, {"date": "2017-05-10", "close": 21.6813, "volume": 86017817.0}, {"date": "2017-05-11", "close": 21.54, "volume": 71207544.0}, {"date": "2017-05-12", "close": 21.654, "volume": 61779164.0}, {"date": "2017-05-15", "close": 21.0587, "volume": 114102753.0}, {"date": "2017-05-16", "close": 21.134, "volume": 62115959.0}, {"date": "2017-05-17", "close": 20.4073, "volume": 100434805.0}, {"date": "2017-05-18", "close": 20.8707, "volume": 84137253.0}, {"date": "2017-05-19", "close": 20.722, "volume": 69818665.0}, {"date": "2017-05-22", "close": 20.69, "volume": 64864543.0}, {"date": "2017-05-23", "close": 20.2573, "volume": 64713973.0}, {"date": "2017-05-24", "close": 20.6813, "volume": 75527842.0}, {"date": "2017-05-25", "close": 21.122, "volume": 75006442.0}, {"date": "2017-05-26", "close": 21.676, "volume": 116895077.0}, {"date": "2017-05-30", "close": 22.34, "volume": 116572982.0}, {"date": "2017-05-31", "close": 22.734, "volume": 149063265.0}, {"date": "2017-06-01", "close": 22.6913, "volume": 114026403.0}, {"date": "2017-06-02", "close": 22.6567, "volume": 83759238.0}, {"date": "2017-06-05", "close": 23.1547, "volume": 101537559.0}, {"date": "2017-06-06", "close": 23.5233, "volume": 165478717.0}, {"date": "2017-06-07", "close": 23.9767, "volume": 140230310.0}, {"date": "2017-06-08", "close": 24.6667, "volume": 135430087.0}, {"date": "2017-06-09", "close": 23.8213, "volume": 258750771.0}, {"date": "2017-06-12", "close": 23.934, "volume": 157617821.0}, {"date": "2017-06-13", "close": 25.0633, "volume": 176600462.0}, {"date": "2017-06-14", "close": 25.3773, "volume": 191677104.0}, {"date": "2017-06-15", "close": 25.0227, "volume": 156189672.0}, {"date": "2017-06-16", "close": 24.76, "volume": 95211702.0}, {"date": "2017-06-19", "close": 24.6533, "volume": 96501462.0}, {"date": "2017-06-20", "close": 24.816, "volume": 111286594.0}, {"date": "2017-06-21", "close": 25.0933, "volume": 73751513.0}, {"date": "2017-06-22", "close": 25.5073, "volume": 112656034.0}, {"date": "2017-06-23", "close": 25.5633, "volume": 96377652.0}, {"date": "2017-06-26", "close": 25.166, "volume": 98952761.0}, {"date": "2017-06-27", "close": 24.158, "volume": 104662358.0}, {"date": "2017-06-28", "close": 24.7493, "volume": 94354798.0}, {"date": "2017-06-29", "close": 24.05, "volume": 123036883.0}, {"date": "2017-06-30", "close": 24.1073, "volume": 87345646.0}, {"date": "2017-07-03", "close": 23.508, "volume": 94580968.0}, {"date": "2017-07-05", "close": 21.806, "volume": 254974373.0}, {"date": "2017-07-06", "close": 20.5887, "volume": 288870456.0}, {"date": "2017-07-07", "close": 20.8813, "volume": 211949144.0}, {"date": "2017-07-10", "close": 21.07, "volume": 206404247.0}, {"date": "2017-07-11", "close": 21.8147, "volume": 172901314.0}, {"date": "2017-07-12", "close": 21.968, "volume": 154758523.0}, {"date": "2017-07-13", "close": 21.5607, "volume": 128734661.0}, {"date": "2017-07-14", "close": 21.852, "volume": 84118818.0}, {"date": "2017-07-17", "close": 21.3047, "volume": 147412516.0}, {"date": "2017-07-18", "close": 21.8827, "volume": 95410602.0}, {"date": "2017-07-19", "close": 21.684, "volume": 95188212.0}, {"date": "2017-07-20", "close": 21.9947, "volume": 77137701.0}, {"date": "2017-07-21", "close": 21.8933, "volume": 73075583.0}, {"date": "2017-07-24", "close": 22.8347, "volume": 128974316.0}, {"date": "2017-07-25", "close": 22.64, "volume": 104668928.0}, {"date": "2017-07-26", "close": 22.9233, "volume": 72142674.0}, {"date": "2017-07-27", "close": 22.2973, "volume": 124288123.0}, {"date": "2017-07-28", "close": 22.338, "volume": 73048328.0}, {"date": "2017-07-31", "close": 21.5647, "volume": 127881746.0}, {"date": "2017-08-01", "close": 21.3047, "volume": 124274893.0}, {"date": "2017-08-02", "close": 21.726, "volume": 179135160.0}, {"date": "2017-08-03", "close": 23.1393, "volume": 202863949.0}, {"date": "2017-08-04", "close": 23.794, "volume": 138499356.0}, {"date": "2017-08-07", "close": 23.678, "volume": 94639918.0}, {"date": "2017-08-08", "close": 24.348, "volume": 111477514.0}, {"date": "2017-08-09", "close": 24.2353, "volume": 103217678.0}, {"date": "2017-08-10", "close": 23.6933, "volume": 105945757.0}, {"date": "2017-08-11", "close": 23.858, "volume": 65363397.0}, {"date": "2017-08-14", "close": 24.2533, "volume": 67619501.0}, {"date": "2017-08-15", "close": 24.1553, "volume": 46268992.0}, {"date": "2017-08-16", "close": 24.194, "volume": 51092569.0}, {"date": "2017-08-17", "close": 23.4613, "volume": 75162337.0}, {"date": "2017-08-18", "close": 23.164, "volume": 80862035.0}, {"date": "2017-08-21", "close": 22.524, "volume": 97347701.0}, {"date": "2017-08-22", "close": 22.7567, "volume": 64713988.0}, {"date": "2017-08-23", "close": 23.518, "volume": 74129168.0}, {"date": "2017-08-24", "close": 23.5287, "volume": 68573576.0}, {"date": "2017-08-25", "close": 23.2033, "volume": 52127764.0}, {"date": "2017-08-28", "close": 23.044, "volume": 56193572.0}, {"date": "2017-08-29", "close": 23.1573, "volume": 61039514.0}, {"date": "2017-08-30", "close": 23.5453, "volume": 51062449.0}, {"date": "2017-08-31", "close": 23.7267, "volume": 60949920.0}, {"date": "2017-09-01", "close": 23.6933, "volume": 45728227.0}, {"date": "2017-09-05", "close": 23.306, "volume": 57546001.0}, {"date": "2017-09-06", "close": 22.9687, "volume": 61229984.0}, {"date": "2017-09-07", "close": 23.374, "volume": 63525643.0}, {"date": "2017-09-08", "close": 22.8933, "volume": 48919971.0}, {"date": "2017-09-11", "close": 24.246, "volume": 114764943.0}, {"date": "2017-09-12", "close": 24.1833, "volume": 89493015.0}, {"date": "2017-09-13", "close": 24.4153, "volume": 62567744.0}, {"date": "2017-09-14", "close": 25.176, "volume": 107553891.0}, {"date": "2017-09-15", "close": 25.3207, "volume": 81108364.0}, {"date": "2017-09-18", "close": 25.6667, "volume": 107666541.0}, {"date": "2017-09-19", "close": 25.0067, "volume": 96528072.0}, {"date": "2017-09-20", "close": 24.9273, "volume": 73649333.0}, {"date": "2017-09-21", "close": 24.432, "volume": 69163045.0}, {"date": "2017-09-22", "close": 23.406, "volume": 122143364.0}, {"date": "2017-09-25", "close": 22.9993, "volume": 113807313.0}, {"date": "2017-09-26", "close": 23.0167, "volume": 107244681.0}, {"date": "2017-09-27", "close": 22.7313, "volume": 90410580.0}, {"date": "2017-09-28", "close": 22.64, "volume": 79646645.0}, {"date": "2017-09-29", "close": 22.74, "volume": 76485727.0}, {"date": "2017-10-02", "close": 22.7687, "volume": 78413166.0}, {"date": "2017-10-03", "close": 23.2093, "volume": 151838174.0}, {"date": "2017-10-04", "close": 23.6673, "volume": 122219864.0}, {"date": "2017-10-05", "close": 23.6887, "volume": 62518664.0}, {"date": "2017-10-06", "close": 23.792, "volume": 64092958.0}, {"date": "2017-10-09", "close": 22.8627, "volume": 111921859.0}, {"date": "2017-10-10", "close": 23.706, "volume": 104583893.0}, {"date": "2017-10-11", "close": 23.64, "volume": 67420961.0}, {"date": "2017-10-12", "close": 23.712, "volume": 61103249.0}, {"date": "2017-10-13", "close": 23.7047, "volume": 53082078.0}, {"date": "2017-10-16", "close": 23.3733, "volume": 80596310.0}, {"date": "2017-10-17", "close": 23.7167, "volume": 49354325.0}, {"date": "2017-10-18", "close": 23.9767, "volume": 74040323.0}, {"date": "2017-10-19", "close": 23.454, "volume": 75835687.0}, {"date": "2017-10-20", "close": 23.0067, "volume": 73884818.0}, {"date": "2017-10-23", "close": 22.468, "volume": 86093927.0}, {"date": "2017-10-24", "close": 22.4893, "volume": 67285346.0}, {"date": "2017-10-25", "close": 21.7227, "volume": 128754221.0}, {"date": "2017-10-26", "close": 21.7447, "volume": 75151267.0}, {"date": "2017-10-27", "close": 21.3913, "volume": 104525423.0}, {"date": "2017-10-30", "close": 21.3387, "volume": 63714253.0}, {"date": "2017-10-31", "close": 22.102, "volume": 84750888.0}, {"date": "2017-11-01", "close": 21.4053, "volume": 123637243.0}, {"date": "2017-11-02", "close": 19.9507, "volume": 296569052.0}, {"date": "2017-11-03", "close": 20.406, "volume": 133288928.0}, {"date": "2017-11-06", "close": 20.1853, "volume": 97210286.0}, {"date": "2017-11-07", "close": 20.4033, "volume": 79272620.0}, {"date": "2017-11-08", "close": 20.2927, "volume": 70880290.0}, {"date": "2017-11-09", "close": 20.1993, "volume": 81602554.0}, {"date": "2017-11-10", "close": 20.1993, "volume": 69316165.0}, {"date": "2017-11-13", "close": 21.0267, "volume": 113478573.0}, {"date": "2017-11-14", "close": 20.58, "volume": 84928518.0}, {"date": "2017-11-15", "close": 20.7533, "volume": 89277480.0}, {"date": "2017-11-16", "close": 20.8333, "volume": 86916092.0}, {"date": "2017-11-17", "close": 21.0033, "volume": 205812347.0}, {"date": "2017-11-20", "close": 20.5827, "volume": 123627253.0}, {"date": "2017-11-21", "close": 21.1873, "volume": 108845661.0}, {"date": "2017-11-22", "close": 20.84, "volume": 73699208.0}, {"date": "2017-11-24", "close": 21.0367, "volume": 48660951.0}, {"date": "2017-11-27", "close": 21.1207, "volume": 68066651.0}, {"date": "2017-11-28", "close": 21.17, "volume": 74125508.0}, {"date": "2017-11-29", "close": 20.5027, "volume": 131361879.0}, {"date": "2017-11-30", "close": 20.59, "volume": 65181477.0}, {"date": "2017-12-01", "close": 20.4353, "volume": 64291198.0}, {"date": "2017-12-04", "close": 20.3467, "volume": 87513361.0}, {"date": "2017-12-05", "close": 20.2467, "volume": 69655585.0}, {"date": "2017-12-06", "close": 20.884, "volume": 107767101.0}, {"date": "2017-12-07", "close": 20.7493, "volume": 71693814.0}, {"date": "2017-12-08", "close": 21.0087, "volume": 51991294.0}, {"date": "2017-12-11", "close": 21.9273, "volume": 118891291.0}, {"date": "2017-12-12", "close": 22.7353, "volume": 130733485.0}, {"date": "2017-12-13", "close": 22.602, "volume": 93265468.0}, {"date": "2017-12-14", "close": 22.526, "volume": 86880317.0}, {"date": "2017-12-15", "close": 22.8967, "volume": 103818638.0}, {"date": "2017-12-18", "close": 22.5913, "volume": 81998149.0}, {"date": "2017-12-19", "close": 22.0733, "volume": 102312969.0}, {"date": "2017-12-20", "close": 21.932, "volume": 88610626.0}, {"date": "2017-12-21", "close": 22.1107, "volume": 65549877.0}, {"date": "2017-12-22", "close": 21.68, "volume": 63113998.0}, {"date": "2017-12-26", "close": 21.1527, "volume": 65530452.0}, {"date": "2017-12-27", "close": 20.776, "volume": 70576225.0}, {"date": "2017-12-28", "close": 21.024, "volume": 64601158.0}, {"date": "2017-12-29", "close": 20.7567, "volume": 56542532.0}, {"date": "2018-01-02", "close": 21.3687, "volume": 65184192.0}, {"date": "2018-01-03", "close": 21.15, "volume": 66577767.0}, {"date": "2018-01-04", "close": 20.9747, "volume": 149168820.0}, {"date": "2018-01-05", "close": 21.1053, "volume": 68830886.0}, {"date": "2018-01-08", "close": 22.4273, "volume": 147489076.0}, {"date": "2018-01-09", "close": 22.246, "volume": 107017821.0}, {"date": "2018-01-10", "close": 22.32, "volume": 64545763.0}, {"date": "2018-01-11", "close": 22.53, "volume": 99612895.0}, {"date": "2018-01-12", "close": 22.4147, "volume": 72337599.0}, {"date": "2018-01-16", "close": 22.6707, "volume": 96438462.0}, {"date": "2018-01-17", "close": 23.144, "volume": 106388257.0}, {"date": "2018-01-18", "close": 22.9713, "volume": 85194392.0}, {"date": "2018-01-19", "close": 23.3347, "volume": 73067678.0}, {"date": "2018-01-22", "close": 23.4373, "volume": 92996609.0}, {"date": "2018-01-23", "close": 23.5193, "volume": 81714289.0}, {"date": "2018-01-24", "close": 23.0593, "volume": 79160750.0}, {"date": "2018-01-25", "close": 22.5093, "volume": 100878070.0}, {"date": "2018-01-26", "close": 22.8567, "volume": 68031821.0}, {"date": "2018-01-29", "close": 23.302, "volume": 71073084.0}, {"date": "2018-01-30", "close": 23.0547, "volume": 70660225.0}, {"date": "2018-01-31", "close": 23.6207, "volume": 92990549.0}, {"date": "2018-02-01", "close": 23.2833, "volume": 62811569.0}, {"date": "2018-02-02", "close": 22.9167, "volume": 55442327.0}, {"date": "2018-02-05", "close": 22.2087, "volume": 66617457.0}, {"date": "2018-02-06", "close": 22.2647, "volume": 76200442.0}, {"date": "2018-02-07", "close": 23.0, "volume": 100945180.0}, {"date": "2018-02-08", "close": 21.0153, "volume": 154446223.0}, {"date": "2018-02-09", "close": 20.6947, "volume": 193866353.0}, {"date": "2018-02-12", "close": 21.0487, "volume": 93367138.0}, {"date": "2018-02-13", "close": 21.5773, "volume": 68319431.0}, {"date": "2018-02-14", "close": 21.4873, "volume": 59221125.0}, {"date": "2018-02-15", "close": 22.271, "volume": 88647301.0}, {"date": "2018-02-16", "close": 22.366, "volume": 84602718.0}, {"date": "2018-02-20", "close": 22.318, "volume": 60089400.0}, {"date": "2018-02-21", "close": 22.22, "volume": 48108726.0}, {"date": "2018-02-22", "close": 23.078, "volume": 104428148.0}, {"date": "2018-02-23", "close": 23.47, "volume": 87212611.0}, {"date": "2018-02-26", "close": 23.828, "volume": 65017467.0}, {"date": "2018-02-27", "close": 23.3993, "volume": 71775294.0}, {"date": "2018-02-28", "close": 22.8707, "volume": 90990615.0}, {"date": "2018-03-01", "close": 22.062, "volume": 103088228.0}, {"date": "2018-03-02", "close": 22.3413, "volume": 76331797.0}, {"date": "2018-03-05", "close": 22.2233, "volume": 57310501.0}, {"date": "2018-03-06", "close": 21.88, "volume": 63547213.0}, {"date": "2018-03-07", "close": 22.1533, "volume": 75029062.0}, {"date": "2018-03-08", "close": 21.94, "volume": 52715479.0}, {"date": "2018-03-09", "close": 21.8113, "volume": 82541644.0}, {"date": "2018-03-12", "close": 23.034, "volume": 123793723.0}, {"date": "2018-03-13", "close": 22.7893, "volume": 89409495.0}, {"date": "2018-03-14", "close": 21.7753, "volume": 119282220.0}, {"date": "2018-03-15", "close": 21.7067, "volume": 98318471.0}, {"date": "2018-03-16", "close": 21.4233, "volume": 91700429.0}, {"date": "2018-03-19", "close": 20.904, "volume": 112018294.0}, {"date": "2018-03-20", "close": 20.7033, "volume": 71415429.0}, {"date": "2018-03-21", "close": 21.102, "volume": 89313660.0}, {"date": "2018-03-22", "close": 20.6067, "volume": 73873883.0}, {"date": "2018-03-23", "close": 20.1027, "volume": 99599350.0}, {"date": "2018-03-26", "close": 20.2787, "volume": 125473992.0}, {"date": "2018-03-27", "close": 18.612, "volume": 206805797.0}, {"date": "2018-03-28", "close": 17.1853, "volume": 314434043.0}, {"date": "2018-03-29", "close": 17.742, "volume": 225216487.0}, {"date": "2018-04-02", "close": 16.832, "volume": 241399229.0}, {"date": "2018-04-03", "close": 17.8353, "volume": 282444609.0}, {"date": "2018-04-04", "close": 19.1293, "volume": 298202551.0}, {"date": "2018-04-05", "close": 20.3813, "volume": 285387757.0}, {"date": "2018-04-06", "close": 19.9533, "volume": 202747849.0}, {"date": "2018-04-09", "close": 19.3107, "volume": 153621073.0}, {"date": "2018-04-10", "close": 20.3133, "volume": 165255067.0}, {"date": "2018-04-11", "close": 20.062, "volume": 112053004.0}, {"date": "2018-04-12", "close": 19.6053, "volume": 113932818.0}, {"date": "2018-04-13", "close": 20.0227, "volume": 109788320.0}, {"date": "2018-04-16", "close": 19.414, "volume": 94342408.0}, {"date": "2018-04-17", "close": 19.1793, "volume": 103967228.0}, {"date": "2018-04-18", "close": 19.5567, "volume": 97973396.0}, {"date": "2018-04-19", "close": 20.0053, "volume": 91256954.0}, {"date": "2018-04-20", "close": 19.3493, "volume": 84339408.0}, {"date": "2018-04-23", "close": 18.8913, "volume": 73211108.0}, {"date": "2018-04-24", "close": 18.8973, "volume": 85173587.0}, {"date": "2018-04-25", "close": 18.7127, "volume": 60006285.0}, {"date": "2018-04-26", "close": 19.032, "volume": 65221587.0}, {"date": "2018-04-27", "close": 19.605, "volume": 65202777.0}, {"date": "2018-04-30", "close": 19.5933, "volume": 63360988.0}, {"date": "2018-05-01", "close": 19.9947, "volume": 69224155.0}, {"date": "2018-05-02", "close": 20.0767, "volume": 125192577.0}, {"date": "2018-05-03", "close": 18.9633, "volume": 260086220.0}, {"date": "2018-05-04", "close": 19.606, "volume": 128482526.0}, {"date": "2018-05-07", "close": 20.1847, "volume": 130096285.0}, {"date": "2018-05-08", "close": 20.1313, "volume": 88911661.0}, {"date": "2018-05-09", "close": 20.4567, "volume": 85683782.0}, {"date": "2018-05-10", "close": 20.3347, "volume": 84641523.0}, {"date": "2018-05-11", "close": 20.0707, "volume": 69979780.0}, {"date": "2018-05-14", "close": 19.4647, "volume": 108982461.0}, {"date": "2018-05-15", "close": 18.9453, "volume": 142646224.0}, {"date": "2018-05-16", "close": 19.0987, "volume": 85044617.0}, {"date": "2018-05-17", "close": 18.9693, "volume": 66273837.0}, {"date": "2018-05-18", "close": 18.4547, "volume": 108655431.0}, {"date": "2018-05-21", "close": 18.966, "volume": 137517591.0}, {"date": "2018-05-22", "close": 18.334, "volume": 134077448.0}, {"date": "2018-05-23", "close": 18.6047, "volume": 89583510.0}, {"date": "2018-05-24", "close": 18.5233, "volume": 62561804.0}, {"date": "2018-05-25", "close": 18.59, "volume": 58089286.0}, {"date": "2018-05-29", "close": 18.9173, "volume": 84857253.0}, {"date": "2018-05-30", "close": 19.448, "volume": 112103794.0}, {"date": "2018-05-31", "close": 18.982, "volume": 88692331.0}, {"date": "2018-06-01", "close": 19.4547, "volume": 81269719.0}, {"date": "2018-06-04", "close": 19.7827, "volume": 71906769.0}, {"date": "2018-06-05", "close": 19.4087, "volume": 88168051.0}, {"date": "2018-06-06", "close": 21.3, "volume": 281135859.0}, {"date": "2018-06-07", "close": 21.0727, "volume": 215041542.0}, {"date": "2018-06-08", "close": 21.1773, "volume": 122882564.0}, {"date": "2018-06-11", "close": 22.14, "volume": 197490651.0}, {"date": "2018-06-12", "close": 22.8513, "volume": 333846283.0}, {"date": "2018-06-13", "close": 22.9853, "volume": 141021934.0}, {"date": "2018-06-14", "close": 23.848, "volume": 164417168.0}, {"date": "2018-06-15", "close": 23.878, "volume": 162413319.0}, {"date": "2018-06-18", "close": 24.722, "volume": 180381660.0}, {"date": "2018-06-19", "close": 23.5033, "volume": 191022504.0}, {"date": "2018-06-20", "close": 24.148, "volume": 125553957.0}, {"date": "2018-06-21", "close": 23.1673, "volume": 119247630.0}, {"date": "2018-06-22", "close": 22.242, "volume": 153806473.0}, {"date": "2018-06-25", "close": 22.2007, "volume": 103876283.0}, {"date": "2018-06-26", "close": 22.8, "volume": 111521179.0}, {"date": "2018-06-27", "close": 22.9667, "volume": 124707193.0}, {"date": "2018-06-28", "close": 23.3287, "volume": 125822517.0}, {"date": "2018-06-29", "close": 22.8633, "volume": 97138496.0}, {"date": "2018-07-02", "close": 22.338, "volume": 280990510.0}, {"date": "2018-07-03", "close": 20.724, "volume": 184239508.0}, {"date": "2018-07-05", "close": 20.6107, "volume": 261863419.0}, {"date": "2018-07-06", "close": 20.5933, "volume": 132902904.0}, {"date": "2018-07-09", "close": 21.234, "volume": 113693058.0}, {"date": "2018-07-10", "close": 21.498, "volume": 141563284.0}, {"date": "2018-07-11", "close": 21.264, "volume": 73178888.0}, {"date": "2018-07-12", "close": 21.114, "volume": 85677722.0}, {"date": "2018-07-13", "close": 21.258, "volume": 88001596.0}, {"date": "2018-07-16", "close": 20.6733, "volume": 117006751.0}, {"date": "2018-07-17", "close": 21.5127, "volume": 104816678.0}, {"date": "2018-07-18", "close": 21.59, "volume": 84151233.0}, {"date": "2018-07-19", "close": 21.3487, "volume": 88606696.0}, {"date": "2018-07-20", "close": 20.9053, "volume": 77397426.0}, {"date": "2018-07-23", "close": 20.2133, "volume": 164622218.0}, {"date": "2018-07-24", "close": 19.8287, "volume": 143792718.0}, {"date": "2018-07-25", "close": 20.5827, "volume": 105470677.0}, {"date": "2018-07-26", "close": 20.4433, "volume": 69293470.0}, {"date": "2018-07-27", "close": 19.812, "volume": 85420307.0}, {"date": "2018-07-30", "close": 19.3447, "volume": 101993664.0}, {"date": "2018-07-31", "close": 19.876, "volume": 75826372.0}, {"date": "2018-08-01", "close": 20.056, "volume": 131521419.0}, {"date": "2018-08-02", "close": 23.3027, "volume": 347387226.0}, {"date": "2018-08-03", "close": 23.2113, "volume": 204699498.0}, {"date": "2018-08-06", "close": 22.7993, "volume": 128051426.0}, {"date": "2018-08-07", "close": 25.3047, "volume": 458945771.0}, {"date": "2018-08-08", "close": 24.6893, "volume": 368031116.0}, {"date": "2018-08-09", "close": 23.4967, "volume": 254276873.0}, {"date": "2018-08-10", "close": 23.6993, "volume": 172957564.0}, {"date": "2018-08-13", "close": 23.7607, "volume": 156673722.0}, {"date": "2018-08-14", "close": 23.176, "volume": 104227613.0}, {"date": "2018-08-15", "close": 22.5793, "volume": 136095427.0}, {"date": "2018-08-16", "close": 22.3633, "volume": 90680835.0}, {"date": "2018-08-17", "close": 20.3667, "volume": 283438058.0}, {"date": "2018-08-20", "close": 20.5627, "volume": 260706320.0}, {"date": "2018-08-21", "close": 21.46, "volume": 197216451.0}, {"date": "2018-08-22", "close": 21.4427, "volume": 89037750.0}, {"date": "2018-08-23", "close": 21.34, "volume": 77080236.0}, {"date": "2018-08-24", "close": 21.5213, "volume": 53890983.0}, {"date": "2018-08-27", "close": 21.2847, "volume": 195939652.0}, {"date": "2018-08-28", "close": 20.7907, "volume": 114591738.0}, {"date": "2018-08-29", "close": 20.334, "volume": 111158014.0}, {"date": "2018-08-30", "close": 20.21, "volume": 108159321.0}, {"date": "2018-08-31", "close": 20.1107, "volume": 80505680.0}, {"date": "2018-09-04", "close": 19.2633, "volume": 124568503.0}, {"date": "2018-09-05", "close": 18.716, "volume": 115610072.0}, {"date": "2018-09-06", "close": 18.73, "volume": 112091284.0}, {"date": "2018-09-07", "close": 17.5493, "volume": 336634482.0}, {"date": "2018-09-10", "close": 19.0333, "volume": 213483643.0}, {"date": "2018-09-11", "close": 18.6293, "volume": 137415846.0}, {"date": "2018-09-12", "close": 19.3693, "volume": 150032175.0}, {"date": "2018-09-13", "close": 19.2973, "volume": 94999168.0}, {"date": "2018-09-14", "close": 19.68, "volume": 101364729.0}, {"date": "2018-09-17", "close": 19.656, "volume": 102993069.0}, {"date": "2018-09-18", "close": 18.9973, "volume": 247414076.0}, {"date": "2018-09-19", "close": 19.9347, "volume": 123965233.0}, {"date": "2018-09-20", "close": 19.8887, "volume": 109987100.0}, {"date": "2018-09-21", "close": 19.94, "volume": 75577417.0}, {"date": "2018-09-24", "close": 19.9787, "volume": 72515724.0}, {"date": "2018-09-25", "close": 20.066, "volume": 67084271.0}, {"date": "2018-09-26", "close": 20.6387, "volume": 117537886.0}, {"date": "2018-09-27", "close": 20.5013, "volume": 110066345.0}, {"date": "2018-09-28", "close": 17.6513, "volume": 503959098.0}, {"date": "2018-10-01", "close": 20.7133, "volume": 325712987.0}, {"date": "2018-10-02", "close": 20.068, "volume": 175495262.0}, {"date": "2018-10-03", "close": 19.6533, "volume": 119734020.0}, {"date": "2018-10-04", "close": 18.7887, "volume": 144583203.0}, {"date": "2018-10-05", "close": 17.4633, "volume": 268510516.0}, {"date": "2018-10-08", "close": 16.704, "volume": 200567600.0}, {"date": "2018-10-09", "close": 17.52, "volume": 180566610.0}, {"date": "2018-10-10", "close": 17.1253, "volume": 191723304.0}, {"date": "2018-10-11", "close": 16.8153, "volume": 121922699.0}, {"date": "2018-10-12", "close": 17.252, "volume": 107838801.0}, {"date": "2018-10-15", "close": 17.306, "volume": 92835344.0}, {"date": "2018-10-16", "close": 18.4393, "volume": 142516729.0}, {"date": "2018-10-17", "close": 18.1187, "volume": 129554170.0}, {"date": "2018-10-18", "close": 17.594, "volume": 81028024.0}, {"date": "2018-10-19", "close": 17.3333, "volume": 140171390.0}, {"date": "2018-10-22", "close": 17.3967, "volume": 83922783.0}, {"date": "2018-10-23", "close": 19.6093, "volume": 284343008.0}, {"date": "2018-10-24", "close": 19.2333, "volume": 290256605.0}, {"date": "2018-10-25", "close": 20.9907, "volume": 311574894.0}, {"date": "2018-10-26", "close": 22.06, "volume": 410703095.0}, {"date": "2018-10-29", "close": 22.3233, "volume": 216827142.0}, {"date": "2018-10-30", "close": 21.9933, "volume": 136636732.0}, {"date": "2018-10-31", "close": 22.488, "volume": 114012543.0}, {"date": "2018-11-01", "close": 22.952, "volume": 119714130.0}, {"date": "2018-11-02", "close": 23.094, "volume": 116998742.0}, {"date": "2018-11-05", "close": 22.76, "volume": 117312616.0}, {"date": "2018-11-06", "close": 22.7373, "volume": 101278899.0}, {"date": "2018-11-07", "close": 23.2107, "volume": 110500535.0}, {"date": "2018-11-08", "close": 23.4267, "volume": 106202992.0}, {"date": "2018-11-09", "close": 23.3673, "volume": 76401802.0}, {"date": "2018-11-12", "close": 22.0853, "volume": 103754423.0}, {"date": "2018-11-13", "close": 22.582, "volume": 81341299.0}, {"date": "2018-11-14", "close": 22.9333, "volume": 75481207.0}, {"date": "2018-11-15", "close": 23.2293, "volume": 69001915.0}, {"date": "2018-11-16", "close": 23.6207, "volume": 107916816.0}, {"date": "2018-11-19", "close": 23.5647, "volume": 145478312.0}, {"date": "2018-11-20", "close": 23.166, "volume": 119868735.0}, {"date": "2018-11-21", "close": 22.546, "volume": 70160800.0}, {"date": "2018-11-23", "close": 21.722, "volume": 63039598.0}, {"date": "2018-11-26", "close": 23.0667, "volume": 119596725.0}, {"date": "2018-11-27", "close": 22.928, "volume": 95205012.0}, {"date": "2018-11-28", "close": 23.1913, "volume": 61710539.0}, {"date": "2018-11-29", "close": 22.7447, "volume": 46140367.0}, {"date": "2018-11-30", "close": 23.3653, "volume": 84316518.0}, {"date": "2018-12-03", "close": 23.8993, "volume": 124437583.0}, {"date": "2018-12-04", "close": 23.98, "volume": 126453132.0}, {"date": "2018-12-06", "close": 24.204, "volume": 117430276.0}, {"date": "2018-12-07", "close": 23.8643, "volume": 172265164.0}, {"date": "2018-12-10", "close": 24.3433, "volume": 98630066.0}, {"date": "2018-12-11", "close": 24.4507, "volume": 94477033.0}, {"date": "2018-12-12", "close": 24.44, "volume": 75295837.0}, {"date": "2018-12-13", "close": 25.1193, "volume": 110222465.0}, {"date": "2018-12-14", "close": 24.3807, "volume": 94914328.0}, {"date": "2018-12-17", "close": 23.228, "volume": 114972423.0}, {"date": "2018-12-18", "close": 22.4687, "volume": 106273252.0}, {"date": "2018-12-19", "close": 22.198, "volume": 123845548.0}, {"date": "2018-12-20", "close": 21.0253, "volume": 135740767.0}, {"date": "2018-12-21", "close": 21.318, "volume": 119958225.0}, {"date": "2018-12-24", "close": 19.6927, "volume": 83398653.0}, {"date": "2018-12-26", "close": 21.7393, "volume": 122146469.0}, {"date": "2018-12-27", "close": 21.0753, "volume": 128510711.0}, {"date": "2018-12-28", "close": 22.258, "volume": 148781581.0}, {"date": "2018-12-31", "close": 22.1867, "volume": 94414423.0}, {"date": "2019-01-02", "close": 20.6747, "volume": 174168963.0}, {"date": "2019-01-03", "close": 20.024, "volume": 104228603.0}, {"date": "2019-01-04", "close": 21.1793, "volume": 110741270.0}, {"date": "2019-01-07", "close": 22.3307, "volume": 113135013.0}, {"date": "2019-01-08", "close": 22.3567, "volume": 104916353.0}, {"date": "2019-01-09", "close": 22.5687, "volume": 81399229.0}, {"date": "2019-01-10", "close": 22.998, "volume": 90744270.0}, {"date": "2019-01-11", "close": 23.1507, "volume": 75526132.0}, {"date": "2019-01-14", "close": 22.2933, "volume": 78490311.0}, {"date": "2019-01-15", "close": 22.962, "volume": 90718305.0}, {"date": "2019-01-16", "close": 23.07, "volume": 70158370.0}, {"date": "2019-01-17", "close": 23.154, "volume": 54917403.0}, {"date": "2019-01-18", "close": 20.1507, "volume": 361188719.0}, {"date": "2019-01-22", "close": 19.928, "volume": 180781860.0}, {"date": "2019-01-23", "close": 19.1727, "volume": 187696106.0}, {"date": "2019-01-24", "close": 19.434, "volume": 119863605.0}, {"date": "2019-01-25", "close": 19.8027, "volume": 106541662.0}, {"date": "2019-01-28", "close": 19.7587, "volume": 96142107.0}, {"date": "2019-01-29", "close": 19.8307, "volume": 69043960.0}, {"date": "2019-01-30", "close": 20.5847, "volume": 158910521.0}, {"date": "2019-01-31", "close": 20.468, "volume": 188177756.0}, {"date": "2019-02-01", "close": 20.814, "volume": 108954216.0}, {"date": "2019-02-04", "close": 20.8593, "volume": 110161085.0}, {"date": "2019-02-05", "close": 21.4233, "volume": 101021034.0}, {"date": "2019-02-06", "close": 21.148, "volume": 75470482.0}, {"date": "2019-02-07", "close": 20.5007, "volume": 97677401.0}, {"date": "2019-02-08", "close": 20.3867, "volume": 87526126.0}, {"date": "2019-02-11", "close": 20.856, "volume": 106710127.0}, {"date": "2019-02-12", "close": 20.7873, "volume": 82281244.0}, {"date": "2019-02-13", "close": 20.5447, "volume": 76955932.0}, {"date": "2019-02-14", "close": 20.2513, "volume": 77863266.0}, {"date": "2019-02-15", "close": 20.5253, "volume": 58437196.0}, {"date": "2019-02-19", "close": 20.376, "volume": 61807769.0}, {"date": "2019-02-20", "close": 20.1707, "volume": 106994482.0}, {"date": "2019-02-21", "close": 19.4153, "volume": 133212383.0}, {"date": "2019-02-22", "close": 19.6473, "volume": 85970657.0}, {"date": "2019-02-25", "close": 19.918, "volume": 93205468.0}, {"date": "2019-02-26", "close": 19.8573, "volume": 128574071.0}, {"date": "2019-02-27", "close": 20.9827, "volume": 167161416.0}, {"date": "2019-02-28", "close": 21.3253, "volume": 144993288.0}, {"date": "2019-03-01", "close": 19.6527, "volume": 342731079.0}, {"date": "2019-03-04", "close": 19.024, "volume": 256033222.0}, {"date": "2019-03-05", "close": 18.436, "volume": 280946860.0}, {"date": "2019-03-06", "close": 18.416, "volume": 154790473.0}, {"date": "2019-03-07", "close": 18.4393, "volume": 141160384.0}, {"date": "2019-03-08", "close": 18.9427, "volume": 132086514.0}, {"date": "2019-03-11", "close": 19.3947, "volume": 110584415.0}, {"date": "2019-03-12", "close": 18.8907, "volume": 112320499.0}, {"date": "2019-03-13", "close": 19.264, "volume": 102267759.0}, {"date": "2019-03-14", "close": 19.3307, "volume": 105722017.0}, {"date": "2019-03-15", "close": 18.362, "volume": 221360289.0}, {"date": "2019-03-18", "close": 17.966, "volume": 153974323.0}, {"date": "2019-03-19", "close": 17.8313, "volume": 176614862.0}, {"date": "2019-03-20", "close": 18.24, "volume": 103229588.0}, {"date": "2019-03-21", "close": 18.268, "volume": 88963831.0}, {"date": "2019-03-22", "close": 17.6353, "volume": 130829185.0}, {"date": "2019-03-25", "close": 17.3613, "volume": 153076123.0}, {"date": "2019-03-26", "close": 17.8513, "volume": 110127965.0}, {"date": "2019-03-27", "close": 18.322, "volume": 131285694.0}, {"date": "2019-03-28", "close": 18.5747, "volume": 101473764.0}, {"date": "2019-03-29", "close": 18.6573, "volume": 89705280.0}, {"date": "2019-04-01", "close": 19.2787, "volume": 121396949.0}, {"date": "2019-04-02", "close": 19.0587, "volume": 81407719.0}, {"date": "2019-04-03", "close": 19.454, "volume": 118749691.0}, {"date": "2019-04-04", "close": 17.852, "volume": 355202372.0}, {"date": "2019-04-05", "close": 18.3307, "volume": 195341002.0}, {"date": "2019-04-08", "close": 18.2133, "volume": 155468922.0}, {"date": "2019-04-09", "close": 18.154, "volume": 88398661.0}, {"date": "2019-04-10", "close": 18.404, "volume": 105675457.0}, {"date": "2019-04-11", "close": 17.8947, "volume": 146719337.0}, {"date": "2019-04-12", "close": 17.8467, "volume": 101030739.0}, {"date": "2019-04-15", "close": 17.7587, "volume": 150487275.0}, {"date": "2019-04-16", "close": 18.224, "volume": 108997506.0}, {"date": "2019-04-17", "close": 18.082, "volume": 76770127.0}, {"date": "2019-04-18", "close": 18.2173, "volume": 87922126.0}, {"date": "2019-04-22", "close": 17.5167, "volume": 181525259.0}, {"date": "2019-04-23", "close": 17.5933, "volume": 163640168.0}, {"date": "2019-04-24", "close": 17.244, "volume": 144855843.0}, {"date": "2019-04-25", "close": 16.5087, "volume": 327350536.0}, {"date": "2019-04-26", "close": 15.676, "volume": 332267234.0}, {"date": "2019-04-29", "close": 16.098, "volume": 250299175.0}, {"date": "2019-04-30", "close": 15.9127, "volume": 141704404.0}, {"date": "2019-05-01", "close": 15.6007, "volume": 160565170.0}, {"date": "2019-05-02", "close": 16.2733, "volume": 272389964.0}, {"date": "2019-05-03", "close": 17.002, "volume": 355601372.0}, {"date": "2019-05-06", "close": 17.0227, "volume": 162509019.0}, {"date": "2019-05-07", "close": 16.4707, "volume": 151971074.0}, {"date": "2019-05-08", "close": 16.3227, "volume": 92646554.0}, {"date": "2019-05-09", "close": 16.132, "volume": 100670680.0}, {"date": "2019-05-10", "close": 15.968, "volume": 105124987.0}, {"date": "2019-05-13", "close": 15.134, "volume": 162521919.0}, {"date": "2019-05-14", "close": 15.4873, "volume": 108786126.0}, {"date": "2019-05-15", "close": 15.4633, "volume": 109439585.0}, {"date": "2019-05-16", "close": 15.222, "volume": 112249039.0}, {"date": "2019-05-17", "close": 14.0687, "volume": 266799917.0}, {"date": "2019-05-20", "close": 13.6907, "volume": 307892846.0}, {"date": "2019-05-21", "close": 13.672, "volume": 270058365.0}, {"date": "2019-05-22", "close": 12.8487, "volume": 280277710.0}, {"date": "2019-05-23", "close": 13.0327, "volume": 398206901.0}, {"date": "2019-05-24", "close": 12.7087, "volume": 212048444.0}, {"date": "2019-05-28", "close": 12.58, "volume": 154693423.0}, {"date": "2019-05-29", "close": 12.6573, "volume": 179529510.0}, {"date": "2019-05-30", "close": 12.548, "volume": 118897066.0}, {"date": "2019-05-31", "close": 12.344, "volume": 156100872.0}, {"date": "2019-06-03", "close": 11.9313, "volume": 195966052.0}, {"date": "2019-06-04", "close": 12.9067, "volume": 207112696.0}, {"date": "2019-06-05", "close": 13.106, "volume": 202661299.0}, {"date": "2019-06-06", "close": 13.73, "volume": 303632098.0}, {"date": "2019-06-07", "close": 13.6333, "volume": 240052830.0}, {"date": "2019-06-10", "close": 14.192, "volume": 158775521.0}, {"date": "2019-06-11", "close": 14.4733, "volume": 174803013.0}, {"date": "2019-06-12", "close": 13.9507, "volume": 227962986.0}, {"date": "2019-06-13", "close": 14.2607, "volume": 122523839.0}, {"date": "2019-06-14", "close": 14.328, "volume": 111500974.0}, {"date": "2019-06-17", "close": 15.002, "volume": 184751908.0}, {"date": "2019-06-18", "close": 14.9827, "volume": 190736755.0}, {"date": "2019-06-19", "close": 15.0953, "volume": 98626976.0}, {"date": "2019-06-20", "close": 14.6413, "volume": 177951811.0}, {"date": "2019-06-21", "close": 14.7907, "volume": 123031108.0}, {"date": "2019-06-24", "close": 14.9093, "volume": 86261522.0}, {"date": "2019-06-25", "close": 14.6507, "volume": 92731019.0}, {"date": "2019-06-26", "close": 14.618, "volume": 127608056.0}, {"date": "2019-06-27", "close": 14.856, "volume": 95095602.0}, {"date": "2019-06-28", "close": 14.8973, "volume": 102770709.0}, {"date": "2019-07-01", "close": 15.1447, "volume": 123569398.0}, {"date": "2019-07-02", "close": 14.97, "volume": 138885336.0}, {"date": "2019-07-03", "close": 15.66, "volume": 213017143.0}, {"date": "2019-07-05", "close": 15.54, "volume": 105986017.0}, {"date": "2019-07-08", "close": 15.356, "volume": 88208086.0}, {"date": "2019-07-09", "close": 15.3373, "volume": 92862479.0}, {"date": "2019-07-10", "close": 15.928, "volume": 137185971.0}, {"date": "2019-07-11", "close": 15.9067, "volume": 112716394.0}, {"date": "2019-07-12", "close": 16.3387, "volume": 138007746.0}, {"date": "2019-07-15", "close": 16.9, "volume": 165001267.0}, {"date": "2019-07-16", "close": 16.8253, "volume": 122234774.0}, {"date": "2019-07-17", "close": 16.9907, "volume": 146470832.0}, {"date": "2019-07-18", "close": 16.9027, "volume": 71467209.0}, {"date": "2019-07-19", "close": 17.212, "volume": 105726097.0}, {"date": "2019-07-22", "close": 17.0453, "volume": 102694044.0}, {"date": "2019-07-23", "close": 17.3447, "volume": 75346777.0}, {"date": "2019-07-24", "close": 17.6587, "volume": 166092517.0}, {"date": "2019-07-25", "close": 15.2547, "volume": 336273582.0}, {"date": "2019-07-26", "close": 15.2027, "volume": 150415425.0}, {"date": "2019-07-29", "close": 15.718, "volume": 139099895.0}, {"date": "2019-07-30", "close": 16.1507, "volume": 121635149.0}, {"date": "2019-07-31", "close": 16.1073, "volume": 137673051.0}, {"date": "2019-08-01", "close": 15.59, "volume": 123892678.0}, {"date": "2019-08-02", "close": 15.6227, "volume": 92047169.0}, {"date": "2019-08-05", "close": 15.2213, "volume": 105424132.0}, {"date": "2019-08-06", "close": 15.3833, "volume": 83462958.0}, {"date": "2019-08-07", "close": 15.5613, "volume": 71647464.0}, {"date": "2019-08-08", "close": 15.8867, "volume": 79115195.0}, {"date": "2019-08-09", "close": 15.6673, "volume": 58473631.0}, {"date": "2019-08-12", "close": 15.2673, "volume": 69959020.0}, {"date": "2019-08-13", "close": 15.6667, "volume": 73034933.0}, {"date": "2019-08-14", "close": 14.6413, "volume": 143438793.0}, {"date": "2019-08-15", "close": 14.376, "volume": 123479218.0}, {"date": "2019-08-16", "close": 14.6627, "volume": 78110601.0}, {"date": "2019-08-19", "close": 15.122, "volume": 79676180.0}, {"date": "2019-08-20", "close": 15.0573, "volume": 62557874.0}, {"date": "2019-08-21", "close": 14.722, "volume": 116996102.0}, {"date": "2019-08-22", "close": 14.81, "volume": 98474411.0}, {"date": "2019-08-23", "close": 14.0933, "volume": 128395496.0}, {"date": "2019-08-26", "close": 14.3333, "volume": 75816172.0}, {"date": "2019-08-27", "close": 14.272, "volume": 81310864.0}, {"date": "2019-08-28", "close": 14.3727, "volume": 48579351.0}, {"date": "2019-08-29", "close": 14.7807, "volume": 77746521.0}, {"date": "2019-08-30", "close": 15.0407, "volume": 139916555.0}, {"date": "2019-09-03", "close": 15.0007, "volume": 80408150.0}, {"date": "2019-09-04", "close": 14.712, "volume": 86530397.0}, {"date": "2019-09-05", "close": 15.3053, "volume": 111049774.0}, {"date": "2019-09-06", "close": 15.1633, "volume": 62840549.0}, {"date": "2019-09-09", "close": 15.4527, "volume": 72039999.0}, {"date": "2019-09-10", "close": 15.7027, "volume": 73255673.0}, {"date": "2019-09-11", "close": 16.4733, "volume": 150641625.0}, {"date": "2019-09-12", "close": 16.3913, "volume": 128718086.0}, {"date": "2019-09-13", "close": 16.3467, "volume": 79697135.0}, {"date": "2019-09-16", "close": 16.1873, "volume": 70921405.0}, {"date": "2019-09-17", "close": 16.3193, "volume": 59203605.0}, {"date": "2019-09-18", "close": 16.2327, "volume": 63421513.0}, {"date": "2019-09-19", "close": 16.44, "volume": 73246988.0}, {"date": "2019-09-20", "close": 16.0413, "volume": 97593911.0}, {"date": "2019-09-23", "close": 16.082, "volume": 65874417.0}, {"date": "2019-09-24", "close": 14.8807, "volume": 194116553.0}, {"date": "2019-09-25", "close": 15.2467, "volume": 141664219.0}, {"date": "2019-09-26", "close": 16.1707, "volume": 181181759.0}, {"date": "2019-09-27", "close": 16.142, "volume": 166847617.0}, {"date": "2019-09-30", "close": 16.058, "volume": 89192370.0}, {"date": "2019-10-01", "close": 16.3127, "volume": 92944304.0}, {"date": "2019-10-02", "close": 16.2087, "volume": 93848173.0}, {"date": "2019-10-03", "close": 15.5353, "volume": 227066286.0}, {"date": "2019-10-04", "close": 15.4287, "volume": 120317640.0}, {"date": "2019-10-07", "close": 15.848, "volume": 121304294.0}, {"date": "2019-10-08", "close": 16.0033, "volume": 130535005.0}, {"date": "2019-10-09", "close": 16.302, "volume": 104025443.0}, {"date": "2019-10-10", "close": 16.316, "volume": 94701208.0}, {"date": "2019-10-11", "close": 16.526, "volume": 127322321.0}, {"date": "2019-10-14", "close": 17.1307, "volume": 153402823.0}, {"date": "2019-10-15", "close": 17.1927, "volume": 97191791.0}, {"date": "2019-10-16", "close": 17.3167, "volume": 100564495.0}, {"date": "2019-10-17", "close": 17.4647, "volume": 71685609.0}, {"date": "2019-10-18", "close": 17.13, "volume": 86304947.0}, {"date": "2019-10-21", "close": 16.9, "volume": 76621477.0}, {"date": "2019-10-22", "close": 17.0387, "volume": 69376390.0}, {"date": "2019-10-23", "close": 16.9787, "volume": 168242616.0}, {"date": "2019-10-24", "close": 19.9787, "volume": 447288226.0}, {"date": "2019-10-25", "close": 21.8753, "volume": 450091125.0}, {"date": "2019-10-28", "close": 21.8473, "volume": 283054208.0}, {"date": "2019-10-29", "close": 21.0813, "volume": 190263955.0}, {"date": "2019-10-30", "close": 21.0007, "volume": 144627078.0}, {"date": "2019-10-31", "close": 20.9947, "volume": 76004302.0}, {"date": "2019-11-01", "close": 20.8873, "volume": 95758887.0}, {"date": "2019-11-04", "close": 21.1647, "volume": 131805534.0}, {"date": "2019-11-05", "close": 21.148, "volume": 104151203.0}, {"date": "2019-11-06", "close": 21.772, "volume": 119113920.0}, {"date": "2019-11-07", "close": 22.3693, "volume": 217010141.0}, {"date": "2019-11-08", "close": 22.476, "volume": 91113269.0}, {"date": "2019-11-11", "close": 23.006, "volume": 149905260.0}, {"date": "2019-11-12", "close": 23.3287, "volume": 110390690.0}, {"date": "2019-11-13", "close": 23.074, "volume": 127017881.0}, {"date": "2019-11-14", "close": 23.29, "volume": 97075496.0}, {"date": "2019-11-15", "close": 23.478, "volume": 72188409.0}, {"date": "2019-11-18", "close": 23.3327, "volume": 66127542.0}, {"date": "2019-11-19", "close": 23.968, "volume": 116041112.0}, {"date": "2019-11-20", "close": 23.4813, "volume": 101009424.0}, {"date": "2019-11-21", "close": 23.6553, "volume": 91650149.0}, {"date": "2019-11-22", "close": 22.2027, "volume": 253059473.0}, {"date": "2019-11-25", "close": 22.4227, "volume": 185186457.0}, {"date": "2019-11-26", "close": 21.928, "volume": 119343525.0}, {"date": "2019-11-27", "close": 22.086, "volume": 83451843.0}, {"date": "2019-11-29", "close": 21.996, "volume": 36984417.0}, {"date": "2019-12-02", "close": 22.3247, "volume": 91229744.0}, {"date": "2019-12-03", "close": 22.4133, "volume": 99202090.0}, {"date": "2019-12-04", "close": 22.202, "volume": 83043783.0}, {"date": "2019-12-05", "close": 22.0247, "volume": 56054612.0}, {"date": "2019-12-06", "close": 22.3927, "volume": 114283998.0}, {"date": "2019-12-09", "close": 22.6353, "volume": 135603187.0}, {"date": "2019-12-10", "close": 23.256, "volume": 132599199.0}, {"date": "2019-12-11", "close": 23.5133, "volume": 103787378.0}, {"date": "2019-12-12", "close": 23.9787, "volume": 116643107.0}, {"date": "2019-12-13", "close": 23.8927, "volume": 98614166.0}, {"date": "2019-12-16", "close": 25.4333, "volume": 273313963.0}, {"date": "2019-12-17", "close": 25.266, "volume": 127556561.0}, {"date": "2019-12-18", "close": 26.21, "volume": 212045744.0}, {"date": "2019-12-19", "close": 26.936, "volume": 271804514.0}, {"date": "2019-12-20", "close": 27.0393, "volume": 221778039.0}, {"date": "2019-12-23", "close": 27.948, "volume": 199992200.0}, {"date": "2019-12-24", "close": 28.35, "volume": 120820740.0}, {"date": "2019-12-26", "close": 28.7293, "volume": 159724270.0}, {"date": "2019-12-27", "close": 28.692, "volume": 149352330.0}, {"date": "2019-12-30", "close": 27.6467, "volume": 189018955.0}, {"date": "2019-12-31", "close": 27.8887, "volume": 154386823.0}, {"date": "2020-01-02", "close": 28.684, "volume": 143375718.0}, {"date": "2020-01-03", "close": 29.534, "volume": 266920367.0}, {"date": "2020-01-06", "close": 30.1027, "volume": 152362424.0}, {"date": "2020-01-07", "close": 31.2707, "volume": 273136963.0}, {"date": "2020-01-08", "close": 32.8093, "volume": 467990616.0}, {"date": "2020-01-09", "close": 32.0893, "volume": 426947637.0}, {"date": "2020-01-10", "close": 31.8767, "volume": 194652353.0}, {"date": "2020-01-13", "close": 34.9907, "volume": 399518050.0}, {"date": "2020-01-14", "close": 35.8614, "volume": 435920482.0}, {"date": "2020-01-15", "close": 34.5667, "volume": 260532320.0}, {"date": "2020-01-16", "close": 34.2327, "volume": 326049587.0}, {"date": "2020-01-17", "close": 34.0334, "volume": 204435948.0}, {"date": "2020-01-21", "close": 36.48, "volume": 267051916.0}, {"date": "2020-01-22", "close": 37.9707, "volume": 470535215.0}, {"date": "2020-01-23", "close": 38.1467, "volume": 294765453.0}, {"date": "2020-01-24", "close": 37.6547, "volume": 215303892.0}, {"date": "2020-01-27", "close": 37.2014, "volume": 204120948.0}, {"date": "2020-01-28", "close": 37.7934, "volume": 176827262.0}, {"date": "2020-01-29", "close": 38.7327, "volume": 273249913.0}, {"date": "2020-01-30", "close": 42.7207, "volume": 435084982.0}, {"date": "2020-01-31", "close": 43.3714, "volume": 235788932.0}, {"date": "2020-02-03", "close": 52.0, "volume": 708502146.0}, {"date": "2020-02-04", "close": 59.1374, "volume": 914080943.0}, {"date": "2020-02-05", "close": 48.98, "volume": 726357237.0}, {"date": "2020-02-06", "close": 49.9307, "volume": 598210951.0}, {"date": "2020-02-07", "close": 49.8714, "volume": 255952672.0}, {"date": "2020-02-10", "close": 51.4187, "volume": 370337215.0}, {"date": "2020-02-11", "close": 51.6254, "volume": 175461962.0}, {"date": "2020-02-12", "close": 51.1527, "volume": 180336960.0}, {"date": "2020-02-13", "close": 53.6, "volume": 394340053.0}, {"date": "2020-02-14", "close": 53.3354, "volume": 235405532.0}, {"date": "2020-02-18", "close": 57.2267, "volume": 250475425.0}, {"date": "2020-02-19", "close": 61.1614, "volume": 381344209.0}, {"date": "2020-02-20", "close": 59.9607, "volume": 264523218.0}, {"date": "2020-02-21", "close": 60.0667, "volume": 215091642.0}, {"date": "2020-02-24", "close": 55.586, "volume": 227882286.0}, {"date": "2020-02-25", "close": 53.3274, "volume": 259357070.0}, {"date": "2020-02-26", "close": 51.92, "volume": 212307494.0}, {"date": "2020-02-27", "close": 45.2667, "volume": 364157218.0}, {"date": "2020-02-28", "close": 44.5327, "volume": 368462366.0}, {"date": "2020-03-02", "close": 49.5747, "volume": 302924699.0}, {"date": "2020-03-03", "close": 49.7007, "volume": 386759807.0}, {"date": "2020-03-04", "close": 49.9667, "volume": 225734587.0}, {"date": "2020-03-05", "close": 48.3027, "volume": 162789819.0}, {"date": "2020-03-06", "close": 46.8987, "volume": 189943705.0}, {"date": "2020-03-09", "close": 40.5334, "volume": 256105972.0}, {"date": "2020-03-10", "close": 43.022, "volume": 233916483.0}, {"date": "2020-03-11", "close": 42.282, "volume": 201203749.0}, {"date": "2020-03-12", "close": 37.37, "volume": 283635608.0}, {"date": "2020-03-13", "close": 36.4414, "volume": 339603580.0}, {"date": "2020-03-16", "close": 29.6713, "volume": 307341746.0}, {"date": "2020-03-17", "close": 28.68, "volume": 359918520.0}, {"date": "2020-03-18", "close": 24.0813, "volume": 356792222.0}, {"date": "2020-03-19", "close": 28.5093, "volume": 452931674.0}, {"date": "2020-03-20", "close": 28.502, "volume": 424282288.0}, {"date": "2020-03-23", "close": 28.9527, "volume": 246818127.0}, {"date": "2020-03-24", "close": 33.6667, "volume": 343427378.0}, {"date": "2020-03-25", "close": 35.95, "volume": 318341091.0}, {"date": "2020-03-26", "close": 35.2107, "volume": 261331069.0}, {"date": "2020-03-27", "close": 34.2907, "volume": 215661042.0}, {"date": "2020-03-30", "close": 33.4754, "volume": 179970960.0}, {"date": "2020-03-31", "close": 34.9334, "volume": 266572217.0}, {"date": "2020-04-01", "close": 32.104, "volume": 200297600.0}, {"date": "2020-04-02", "close": 30.298, "volume": 297876301.0}, {"date": "2020-04-03", "close": 32.0007, "volume": 338431031.0}, {"date": "2020-04-06", "close": 34.416, "volume": 223527488.0}, {"date": "2020-04-07", "close": 36.3634, "volume": 268796566.0}, {"date": "2020-04-08", "close": 36.5894, "volume": 189840205.0}, {"date": "2020-04-09", "close": 38.2, "volume": 204749898.0}, {"date": "2020-04-13", "close": 43.3967, "volume": 337131131.0}, {"date": "2020-04-14", "close": 47.326, "volume": 458647421.0}, {"date": "2020-04-15", "close": 48.6554, "volume": 353654823.0}, {"date": "2020-04-16", "close": 49.6807, "volume": 309867745.0}, {"date": "2020-04-17", "close": 50.2594, "volume": 196923352.0}, {"date": "2020-04-20", "close": 49.7574, "volume": 221195439.0}, {"date": "2020-04-21", "close": 45.7814, "volume": 303136198.0}, {"date": "2020-04-22", "close": 48.8074, "volume": 213372343.0}, {"date": "2020-04-23", "close": 47.042, "volume": 198550401.0}, {"date": "2020-04-24", "close": 48.3434, "volume": 198564051.0}, {"date": "2020-04-27", "close": 53.25, "volume": 310221445.0}, {"date": "2020-04-28", "close": 51.2747, "volume": 228329286.0}, {"date": "2020-04-29", "close": 53.3674, "volume": 243239578.0}, {"date": "2020-04-30", "close": 52.1254, "volume": 427077536.0}, {"date": "2020-05-01", "close": 46.7547, "volume": 487976906.0}, {"date": "2020-05-04", "close": 50.746, "volume": 288556206.0}, {"date": "2020-05-05", "close": 51.214, "volume": 254874773.0}, {"date": "2020-05-06", "close": 52.172, "volume": 166848367.0}, {"date": "2020-05-07", "close": 52.0027, "volume": 172915264.0}, {"date": "2020-05-08", "close": 54.628, "volume": 241951229.0}, {"date": "2020-05-11", "close": 54.086, "volume": 247793876.0}, {"date": "2020-05-12", "close": 53.9607, "volume": 238603531.0}, {"date": "2020-05-13", "close": 52.7307, "volume": 285982207.0}, {"date": "2020-05-14", "close": 53.5554, "volume": 205232747.0}, {"date": "2020-05-15", "close": 53.278, "volume": 157776371.0}, {"date": "2020-05-18", "close": 54.242, "volume": 175471412.0}, {"date": "2020-05-19", "close": 53.8674, "volume": 144547758.0}, {"date": "2020-05-20", "close": 54.3707, "volume": 109639010.0}, {"date": "2020-05-21", "close": 55.1734, "volume": 183818608.0}, {"date": "2020-05-22", "close": 54.4587, "volume": 149812050.0}, {"date": "2020-05-26", "close": 54.5914, "volume": 121345979.0}, {"date": "2020-05-27", "close": 54.682, "volume": 173242863.0}, {"date": "2020-05-28", "close": 53.7207, "volume": 109136555.0}, {"date": "2020-05-29", "close": 55.6667, "volume": 177187261.0}, {"date": "2020-06-01", "close": 59.8734, "volume": 226279387.0}, {"date": "2020-06-02", "close": 58.7707, "volume": 203483898.0}, {"date": "2020-06-03", "close": 58.864, "volume": 119241975.0}, {"date": "2020-06-04", "close": 57.6254, "volume": 133315628.0}, {"date": "2020-06-05", "close": 59.044, "volume": 117178696.0}, {"date": "2020-06-08", "close": 63.328, "volume": 212620844.0}, {"date": "2020-06-09", "close": 62.7114, "volume": 170822165.0}, {"date": "2020-06-10", "close": 68.3367, "volume": 278451011.0}, {"date": "2020-06-11", "close": 64.856, "volume": 238747081.0}, {"date": "2020-06-12", "close": 62.352, "volume": 251450424.0}, {"date": "2020-06-15", "close": 66.06, "volume": 235457582.0}, {"date": "2020-06-16", "close": 65.4754, "volume": 210766095.0}, {"date": "2020-06-17", "close": 66.1194, "volume": 148361926.0}, {"date": "2020-06-18", "close": 66.9307, "volume": 146278967.0}, {"date": "2020-06-19", "close": 66.7267, "volume": 130196170.0}, {"date": "2020-06-22", "close": 66.288, "volume": 95435202.0}, {"date": "2020-06-23", "close": 66.7854, "volume": 95479017.0}, {"date": "2020-06-24", "close": 64.0567, "volume": 164393768.0}, {"date": "2020-06-25", "close": 65.732, "volume": 138818166.0}, {"date": "2020-06-26", "close": 63.9827, "volume": 132823554.0}, {"date": "2020-06-29", "close": 67.29, "volume": 135395992.0}, {"date": "2020-06-30", "close": 71.9874, "volume": 253777373.0}, {"date": "2020-07-01", "close": 74.642, "volume": 199903400.0}, {"date": "2020-07-02", "close": 80.5774, "volume": 258751671.0}, {"date": "2020-07-06", "close": 91.4387, "volume": 308547746.0}, {"date": "2020-07-07", "close": 92.6574, "volume": 322344739.0}, {"date": "2020-07-08", "close": 91.0587, "volume": 244669528.0}, {"date": "2020-07-09", "close": 92.952, "volume": 175763912.0}, {"date": "2020-07-10", "close": 102.9767, "volume": 350063075.0}, {"date": "2020-07-13", "close": 99.804, "volume": 584780108.0}, {"date": "2020-07-14", "close": 101.1201, "volume": 351271924.0}, {"date": "2020-07-15", "close": 103.0674, "volume": 245517327.0}, {"date": "2020-07-16", "close": 100.0427, "volume": 214511743.0}, {"date": "2020-07-17", "close": 100.0561, "volume": 139949510.0}, {"date": "2020-07-20", "close": 109.5334, "volume": 256820422.0}, {"date": "2020-07-21", "close": 104.5574, "volume": 242359079.0}, {"date": "2020-07-22", "close": 106.1554, "volume": 212416094.0}, {"date": "2020-07-23", "close": 100.8714, "volume": 364927318.0}, {"date": "2020-07-24", "close": 94.4667, "volume": 290949155.0}, {"date": "2020-07-27", "close": 102.6401, "volume": 240729930.0}, {"date": "2020-07-28", "close": 98.4327, "volume": 237130381.0}, {"date": "2020-07-29", "close": 99.9407, "volume": 141403324.0}, {"date": "2020-07-30", "close": 99.166, "volume": 114315528.0}, {"date": "2020-07-31", "close": 95.384, "volume": 183704308.0}, {"date": "2020-08-03", "close": 99.0, "volume": 132140124.0}, {"date": "2020-08-04", "close": 99.1334, "volume": 126224787.0}, {"date": "2020-08-05", "close": 99.0014, "volume": 74670188.0}, {"date": "2020-08-06", "close": 99.3054, "volume": 89884650.0}, {"date": "2020-08-07", "close": 96.8474, "volume": 133446233.0}, {"date": "2020-08-10", "close": 94.5714, "volume": 112833904.0}, {"date": "2020-08-11", "close": 91.626, "volume": 129387445.0}, {"date": "2020-08-12", "close": 103.6507, "volume": 328482286.0}, {"date": "2020-08-13", "close": 108.0667, "volume": 306379497.0}, {"date": "2020-08-14", "close": 110.0474, "volume": 188664056.0}, {"date": "2020-08-17", "close": 122.3761, "volume": 303634648.0}, {"date": "2020-08-18", "close": 125.8061, "volume": 247117226.0}, {"date": "2020-08-19", "close": 125.2354, "volume": 183079858.0}, {"date": "2020-08-20", "close": 133.4554, "volume": 309176845.0}, {"date": "2020-08-21", "close": 136.6654, "volume": 322343239.0}, {"date": "2020-08-24", "close": 134.2801, "volume": 300954150.0}, {"date": "2020-08-25", "close": 134.8894, "volume": 159883270.0}, {"date": "2020-08-26", "close": 143.5447, "volume": 213590593.0}, {"date": "2020-08-27", "close": 149.2501, "volume": 355395422.0}, {"date": "2020-08-28", "close": 147.5601, "volume": 301217549.0}, {"date": "2020-08-31", "close": 166.1067, "volume": 355123236.0}, {"date": "2020-09-01", "close": 158.35, "volume": 270358287.0}, {"date": "2020-09-02", "close": 149.1233, "volume": 288528419.0}, {"date": "2020-09-03", "close": 135.6667, "volume": 262788296.0}, {"date": "2020-09-04", "close": 139.44, "volume": 330965733.0}, {"date": "2020-09-08", "close": 110.07, "volume": 346397135.0}, {"date": "2020-09-09", "close": 122.0933, "volume": 238397334.0}, {"date": "2020-09-10", "close": 123.78, "volume": 254791855.0}, {"date": "2020-09-11", "close": 124.24, "volume": 182152398.0}, {"date": "2020-09-14", "close": 139.8733, "volume": 249061855.0}, {"date": "2020-09-15", "close": 149.92, "volume": 291894719.0}, {"date": "2020-09-16", "close": 147.2533, "volume": 217640302.0}, {"date": "2020-09-17", "close": 141.1433, "volume": 230337503.0}, {"date": "2020-09-18", "close": 147.3833, "volume": 259220486.0}, {"date": "2020-09-21", "close": 149.7967, "volume": 328430433.0}, {"date": "2020-09-22", "close": 141.41, "volume": 238742424.0}, {"date": "2020-09-23", "close": 126.7867, "volume": 285222569.0}, {"date": "2020-09-24", "close": 129.2633, "volume": 289683209.0}, {"date": "2020-09-25", "close": 135.78, "volume": 201625400.0}, {"date": "2020-09-28", "close": 140.4, "volume": 149158695.0}, {"date": "2020-09-29", "close": 139.69, "volume": 151024215.0}, {"date": "2020-09-30", "close": 143.0033, "volume": 144436724.0}, {"date": "2020-10-01", "close": 149.3867, "volume": 152224365.0}, {"date": "2020-10-02", "close": 138.3633, "volume": 214290111.0}, {"date": "2020-10-05", "close": 141.8933, "volume": 134168383.0}, {"date": "2020-10-06", "close": 137.9933, "volume": 147438795.0}, {"date": "2020-10-07", "close": 141.7667, "volume": 129383143.0}, {"date": "2020-10-08", "close": 141.9733, "volume": 121263372.0}, {"date": "2020-10-09", "close": 144.6667, "volume": 86776989.0}, {"date": "2020-10-12", "close": 147.4333, "volume": 116373402.0}, {"date": "2020-10-13", "close": 148.8833, "volume": 103391020.0}, {"date": "2020-10-14", "close": 153.7667, "volume": 144136184.0}, {"date": "2020-10-15", "close": 149.6267, "volume": 107017061.0}, {"date": "2020-10-16", "close": 146.5567, "volume": 98327650.0}, {"date": "2020-10-19", "close": 143.61, "volume": 108863531.0}, {"date": "2020-10-20", "close": 140.6467, "volume": 94968879.0}, {"date": "2020-10-21", "close": 140.88, "volume": 97111390.0}, {"date": "2020-10-22", "close": 141.93, "volume": 119979582.0}, {"date": "2020-10-23", "close": 140.21, "volume": 101150950.0}, {"date": "2020-10-26", "close": 140.0933, "volume": 84717488.0}, {"date": "2020-10-27", "close": 141.56, "volume": 68059537.0}, {"date": "2020-10-28", "close": 135.34, "volume": 76354238.0}, {"date": "2020-10-29", "close": 136.9433, "volume": 67965937.0}, {"date": "2020-10-30", "close": 129.3467, "volume": 127762933.0}, {"date": "2020-11-02", "close": 133.5033, "volume": 87063369.0}, {"date": "2020-11-03", "close": 141.3, "volume": 103055170.0}, {"date": "2020-11-04", "close": 140.3267, "volume": 96429190.0}, {"date": "2020-11-05", "close": 146.03, "volume": 85243569.0}, {"date": "2020-11-06", "close": 143.3167, "volume": 65118037.0}, {"date": "2020-11-09", "close": 140.42, "volume": 104499100.0}, {"date": "2020-11-10", "close": 136.7867, "volume": 90852669.0}, {"date": "2020-11-11", "close": 139.0433, "volume": 52073165.0}, {"date": "2020-11-12", "close": 137.2533, "volume": 59821506.0}, {"date": "2020-11-13", "close": 136.1667, "volume": 59491056.0}, {"date": "2020-11-16", "close": 136.03, "volume": 80515928.0}, {"date": "2020-11-17", "close": 147.2033, "volume": 183564858.0}, {"date": "2020-11-18", "close": 162.2133, "volume": 234132083.0}, {"date": "2020-11-19", "close": 166.4233, "volume": 187426069.0}, {"date": "2020-11-20", "close": 163.2033, "volume": 98735770.0}, {"date": "2020-11-23", "close": 173.95, "volume": 150780915.0}, {"date": "2020-11-24", "close": 185.1266, "volume": 160945486.0}, {"date": "2020-11-25", "close": 191.3333, "volume": 146790495.0}, {"date": "2020-11-27", "close": 195.2533, "volume": 112683251.0}, {"date": "2020-11-30", "close": 189.2, "volume": 189009169.0}, {"date": "2020-12-01", "close": 194.92, "volume": 121148502.0}, {"date": "2020-12-02", "close": 189.6066, "volume": 143326964.0}, {"date": "2020-12-03", "close": 197.7933, "volume": 127656013.0}, {"date": "2020-12-04", "close": 199.68, "volume": 88203939.0}, {"date": "2020-12-07", "close": 213.92, "volume": 168929147.0}, {"date": "2020-12-08", "close": 216.6266, "volume": 192795109.0}, {"date": "2020-12-09", "close": 201.4933, "volume": 213873591.0}, {"date": "2020-12-10", "close": 209.0233, "volume": 201249470.0}, {"date": "2020-12-11", "close": 203.33, "volume": 139424924.0}, {"date": "2020-12-14", "close": 213.2766, "volume": 156121966.0}, {"date": "2020-12-15", "close": 211.0833, "volume": 135670694.0}, {"date": "2020-12-16", "close": 207.59, "volume": 126287443.0}, {"date": "2020-12-17", "close": 218.6333, "volume": 168810437.0}, {"date": "2020-12-18", "close": 231.6666, "volume": 666378667.0}, {"date": "2020-12-21", "close": 216.62, "volume": 174135797.0}, {"date": "2020-12-22", "close": 213.4466, "volume": 155584936.0}, {"date": "2020-12-23", "close": 215.3266, "volume": 99518920.0}, {"date": "2020-12-24", "close": 220.59, "volume": 68596717.0}, {"date": "2020-12-28", "close": 221.23, "volume": 96835690.0}, {"date": "2020-12-29", "close": 221.9966, "volume": 68732437.0}, {"date": "2020-12-30", "close": 231.5933, "volume": 128538073.0}, {"date": "2020-12-31", "close": 235.2233, "volume": 148949805.0}, {"date": "2021-01-04", "close": 243.2566, "volume": 145914585.0}, {"date": "2021-01-05", "close": 245.0366, "volume": 96735520.0}, {"date": "2021-01-06", "close": 251.9933, "volume": 134099923.0}, {"date": "2021-01-07", "close": 272.0133, "volume": 154496865.0}, {"date": "2021-01-08", "close": 293.34, "volume": 225166613.0}, {"date": "2021-01-11", "close": 270.3966, "volume": 178662468.0}, {"date": "2021-01-12", "close": 283.1466, "volume": 138812174.0}, {"date": "2021-01-13", "close": 284.8033, "volume": 99937510.0}, {"date": "2021-01-14", "close": 281.6666, "volume": 93798999.0}, {"date": "2021-01-15", "close": 275.3866, "volume": 116332812.0}, {"date": "2021-01-19", "close": 281.5166, "volume": 76100948.0}, {"date": "2021-01-20", "close": 283.4833, "volume": 76997648.0}, {"date": "2021-01-21", "close": 281.6633, "volume": 61794396.0}, {"date": "2021-01-22", "close": 282.2133, "volume": 60199506.0}, {"date": "2021-01-25", "close": 293.6, "volume": 123520212.0}, {"date": "2021-01-26", "close": 294.3633, "volume": 69394807.0}, {"date": "2021-01-27", "close": 288.0533, "volume": 82001888.0}, {"date": "2021-01-28", "close": 278.4766, "volume": 79134158.0}, {"date": "2021-01-29", "close": 264.51, "volume": 104972260.0}, {"date": "2021-02-01", "close": 279.9366, "volume": 76174178.0}, {"date": "2021-02-02", "close": 290.93, "volume": 73038637.0}, {"date": "2021-02-03", "close": 284.8966, "volume": 55030536.0}, {"date": "2021-02-04", "close": 283.33, "volume": 47437985.0}, {"date": "2021-02-05", "close": 284.0766, "volume": 55699926.0}, {"date": "2021-02-08", "close": 287.8066, "volume": 60485166.0}, {"date": "2021-02-09", "close": 283.1533, "volume": 45472955.0}, {"date": "2021-02-10", "close": 268.2733, "volume": 108648281.0}, {"date": "2021-02-11", "close": 270.5533, "volume": 64868256.0}, {"date": "2021-02-12", "close": 272.04, "volume": 71304937.0}, {"date": "2021-02-16", "close": 265.4066, "volume": 59406966.0}, {"date": "2021-02-17", "close": 266.05, "volume": 78236708.0}, {"date": "2021-02-18", "close": 262.46, "volume": 53871185.0}, {"date": "2021-02-19", "close": 260.4333, "volume": 56874786.0}, {"date": "2021-02-22", "close": 238.1666, "volume": 111809171.0}, {"date": "2021-02-23", "close": 232.9466, "volume": 199820660.0}, {"date": "2021-02-24", "close": 247.34, "volume": 110300861.0}, {"date": "2021-02-25", "close": 227.4066, "volume": 117071592.0}, {"date": "2021-02-26", "close": 225.1666, "volume": 123267522.0}, {"date": "2021-03-01", "close": 239.4766, "volume": 81408728.0}, {"date": "2021-03-02", "close": 228.8133, "volume": 71196487.0}, {"date": "2021-03-03", "close": 217.7333, "volume": 90623889.0}, {"date": "2021-03-04", "close": 207.1466, "volume": 197758610.0}, {"date": "2021-03-05", "close": 199.3166, "volume": 268189407.0}, {"date": "2021-03-08", "close": 187.6666, "volume": 155360896.0}, {"date": "2021-03-09", "close": 224.5266, "volume": 202570010.0}, {"date": "2021-03-10", "close": 222.6866, "volume": 181817028.0}, {"date": "2021-03-11", "close": 233.2, "volume": 108761681.0}, {"date": "2021-03-12", "close": 231.2433, "volume": 100751530.0}, {"date": "2021-03-15", "close": 235.98, "volume": 88270449.0}, {"date": "2021-03-16", "close": 225.6266, "volume": 96587020.0}, {"date": "2021-03-17", "close": 233.9366, "volume": 121117362.0}, {"date": "2021-03-18", "close": 217.72, "volume": 100107070.0}, {"date": "2021-03-19", "close": 218.29, "volume": 128681953.0}, {"date": "2021-03-22", "close": 223.3333, "volume": 118536672.0}, {"date": "2021-03-23", "close": 220.72, "volume": 91475619.0}, {"date": "2021-03-24", "close": 210.09, "volume": 101385520.0}, {"date": "2021-03-25", "close": 213.4633, "volume": 117674562.0}, {"date": "2021-03-26", "close": 206.2366, "volume": 101558500.0}, {"date": "2021-03-29", "close": 203.7633, "volume": 85910979.0}, {"date": "2021-03-30", "close": 211.8733, "volume": 118297092.0}, {"date": "2021-03-31", "close": 222.6433, "volume": 100011880.0}, {"date": "2021-04-01", "close": 220.5833, "volume": 105895151.0}, {"date": "2021-04-05", "close": 230.35, "volume": 125528323.0}, {"date": "2021-04-06", "close": 230.54, "volume": 84815528.0}, {"date": "2021-04-07", "close": 223.6566, "volume": 78928298.0}, {"date": "2021-04-08", "close": 227.9333, "volume": 71772997.0}, {"date": "2021-04-09", "close": 225.6733, "volume": 64311276.0}, {"date": "2021-04-12", "close": 233.9933, "volume": 87407019.0}, {"date": "2021-04-13", "close": 254.1066, "volume": 133958443.0}, {"date": "2021-04-14", "close": 244.0766, "volume": 147052305.0}, {"date": "2021-04-15", "close": 246.2833, "volume": 83546708.0}, {"date": "2021-04-16", "close": 246.5933, "volume": 83938598.0}, {"date": "2021-04-19", "close": 238.21, "volume": 119058702.0}, {"date": "2021-04-20", "close": 239.6633, "volume": 106827131.0}, {"date": "2021-04-21", "close": 248.04, "volume": 93646539.0}, {"date": "2021-04-22", "close": 239.8966, "volume": 106770791.0}, {"date": "2021-04-23", "close": 243.1333, "volume": 85241679.0}, {"date": "2021-04-26", "close": 246.0666, "volume": 93115509.0}, {"date": "2021-04-27", "close": 234.9133, "volume": 88311009.0}, {"date": "2021-04-28", "close": 231.4666, "volume": 66813157.0}, {"date": "2021-04-29", "close": 225.6666, "volume": 86536359.0}, {"date": "2021-04-30", "close": 236.48, "volume": 122276172.0}, {"date": "2021-05-03", "close": 228.3, "volume": 81129428.0}, {"date": "2021-05-04", "close": 224.5333, "volume": 89217969.0}, {"date": "2021-05-05", "close": 223.6466, "volume": 65705677.0}, {"date": "2021-05-06", "close": 221.18, "volume": 83353868.0}, {"date": "2021-05-07", "close": 224.1233, "volume": 70407517.0}, {"date": "2021-05-10", "close": 209.68, "volume": 94177269.0}, {"date": "2021-05-11", "close": 205.7333, "volume": 139511714.0}, {"date": "2021-05-12", "close": 196.63, "volume": 101470960.0}, {"date": "2021-05-13", "close": 190.5633, "volume": 132554773.0}, {"date": "2021-05-14", "close": 196.58, "volume": 100112590.0}, {"date": "2021-05-17", "close": 192.2766, "volume": 96743410.0}, {"date": "2021-05-18", "close": 192.6233, "volume": 110491721.0}, {"date": "2021-05-19", "close": 187.82, "volume": 118735212.0}, {"date": "2021-05-20", "close": 195.5933, "volume": 92463369.0}, {"date": "2021-05-21", "close": 193.6266, "volume": 78091808.0}, {"date": "2021-05-24", "close": 202.1466, "volume": 103674280.0}, {"date": "2021-05-25", "close": 201.5633, "volume": 84017798.0}, {"date": "2021-05-26", "close": 206.3766, "volume": 85917939.0}, {"date": "2021-05-27", "close": 210.2833, "volume": 79111778.0}, {"date": "2021-05-28", "close": 208.4066, "volume": 68211127.0}, {"date": "2021-06-01", "close": 207.9666, "volume": 54254675.0}, {"date": "2021-06-02", "close": 201.7066, "volume": 69908347.0}, {"date": "2021-06-03", "close": 190.9466, "volume": 90335679.0}, {"date": "2021-06-04", "close": 199.6833, "volume": 72110707.0}, {"date": "2021-06-07", "close": 201.71, "volume": 67631047.0}, {"date": "2021-06-08", "close": 201.1966, "volume": 78160238.0}, {"date": "2021-06-09", "close": 199.5933, "volume": 49753715.0}, {"date": "2021-06-10", "close": 203.3733, "volume": 71758837.0}, {"date": "2021-06-11", "close": 203.2966, "volume": 48615905.0}, {"date": "2021-06-14", "close": 205.8966, "volume": 61271946.0}, {"date": "2021-06-15", "close": 199.7866, "volume": 53292455.0}, {"date": "2021-06-16", "close": 201.6233, "volume": 66432397.0}, {"date": "2021-06-17", "close": 205.5333, "volume": 68104057.0}, {"date": "2021-06-18", "close": 207.77, "volume": 73682737.0}, {"date": "2021-06-21", "close": 206.9433, "volume": 74438227.0}, {"date": "2021-06-22", "close": 207.9033, "volume": 57476676.0}, {"date": "2021-06-23", "close": 218.8566, "volume": 93297699.0}, {"date": "2021-06-24", "close": 226.6066, "volume": 137947184.0}, {"date": "2021-06-25", "close": 223.9566, "volume": 97490140.0}, {"date": "2021-06-28", "close": 229.5733, "volume": 64884486.0}, {"date": "2021-06-29", "close": 226.92, "volume": 52143935.0}, {"date": "2021-06-30", "close": 226.5666, "volume": 56774586.0}, {"date": "2021-07-01", "close": 225.9733, "volume": 55903566.0}, {"date": "2021-07-02", "close": 226.3, "volume": 81292118.0}, {"date": "2021-07-06", "close": 219.86, "volume": 69853357.0}, {"date": "2021-07-07", "close": 214.8833, "volume": 56375886.0}, {"date": "2021-07-08", "close": 217.6033, "volume": 68319967.0}, {"date": "2021-07-09", "close": 218.9833, "volume": 54421655.0}, {"date": "2021-07-12", "close": 228.5666, "volume": 77781128.0}, {"date": "2021-07-13", "close": 222.8466, "volume": 62898276.0}, {"date": "2021-07-14", "close": 217.7933, "volume": 64923576.0}, {"date": "2021-07-15", "close": 216.8666, "volume": 60628716.0}, {"date": "2021-07-16", "close": 214.74, "volume": 49112915.0}, {"date": "2021-07-19", "close": 215.4066, "volume": 63891276.0}, {"date": "2021-07-20", "close": 220.1666, "volume": 46461395.0}, {"date": "2021-07-21", "close": 218.43, "volume": 41860024.0}, {"date": "2021-07-22", "close": 216.42, "volume": 45317195.0}, {"date": "2021-07-23", "close": 214.46, "volume": 43814824.0}, {"date": "2021-07-26", "close": 219.2066, "volume": 76009688.0}, {"date": "2021-07-27", "close": 214.9266, "volume": 98439880.0}, {"date": "2021-07-28", "close": 215.66, "volume": 48019805.0}, {"date": "2021-07-29", "close": 225.7833, "volume": 91183929.0}, {"date": "2021-07-30", "close": 229.0666, "volume": 88969239.0}, {"date": "2021-08-02", "close": 236.5566, "volume": 100847320.0}, {"date": "2021-08-03", "close": 236.58, "volume": 64860756.0}, {"date": "2021-08-04", "close": 236.9733, "volume": 51007955.0}, {"date": "2021-08-05", "close": 238.21, "volume": 38758924.0}, {"date": "2021-08-06", "close": 233.0333, "volume": 46869155.0}, {"date": "2021-08-09", "close": 237.92, "volume": 44146054.0}, {"date": "2021-08-10", "close": 236.6633, "volume": 40296934.0}, {"date": "2021-08-11", "close": 235.94, "volume": 29401677.0}, {"date": "2021-08-12", "close": 240.75, "volume": 53045075.0}, {"date": "2021-08-13", "close": 239.0566, "volume": 50194415.0}, {"date": "2021-08-16", "close": 228.7233, "volume": 69309907.0}, {"date": "2021-08-17", "close": 221.9033, "volume": 71163847.0}, {"date": "2021-08-18", "close": 229.6633, "volume": 61048146.0}, {"date": "2021-08-19", "close": 224.49, "volume": 42940474.0}, {"date": "2021-08-20", "close": 226.7533, "volume": 44525614.0}, {"date": "2021-08-23", "close": 235.4333, "volume": 60794586.0}, {"date": "2021-08-24", "close": 236.1633, "volume": 39249214.0}, {"date": "2021-08-25", "close": 237.0666, "volume": 37936684.0}, {"date": "2021-08-26", "close": 233.72, "volume": 39642874.0}, {"date": "2021-08-27", "close": 237.3066, "volume": 41501284.0}, {"date": "2021-08-30", "close": 243.6366, "volume": 55812666.0}, {"date": "2021-08-31", "close": 245.24, "volume": 62566326.0}, {"date": "2021-09-01", "close": 244.6966, "volume": 39613024.0}, {"date": "2021-09-02", "close": 244.13, "volume": 38390224.0}, {"date": "2021-09-03", "close": 244.5233, "volume": 45813155.0}, {"date": "2021-09-07", "close": 250.9733, "volume": 60119496.0}, {"date": "2021-09-08", "close": 251.29, "volume": 56379126.0}, {"date": "2021-09-09", "close": 251.62, "volume": 42233194.0}, {"date": "2021-09-10", "close": 245.4233, "volume": 45552515.0}, {"date": "2021-09-13", "close": 247.6666, "volume": 68857447.0}, {"date": "2021-09-14", "close": 248.1633, "volume": 55574646.0}, {"date": "2021-09-15", "close": 251.9433, "volume": 46073075.0}, {"date": "2021-09-16", "close": 252.33, "volume": 41770174.0}, {"date": "2021-09-17", "close": 253.1633, "volume": 84612548.0}, {"date": "2021-09-20", "close": 243.39, "volume": 74272957.0}, {"date": "2021-09-21", "close": 246.46, "volume": 48992165.0}, {"date": "2021-09-22", "close": 250.6466, "volume": 45378815.0}, {"date": "2021-09-23", "close": 251.2133, "volume": 35842594.0}, {"date": "2021-09-24", "close": 258.13, "volume": 64119066.0}, {"date": "2021-09-27", "close": 263.7866, "volume": 84211988.0}, {"date": "2021-09-28", "close": 259.1866, "volume": 76144268.0}, {"date": "2021-09-29", "close": 260.4366, "volume": 62828646.0}, {"date": "2021-09-30", "close": 258.4933, "volume": 53867885.0}, {"date": "2021-10-01", "close": 258.4066, "volume": 51094235.0}, {"date": "2021-10-04", "close": 260.51, "volume": 91450029.0}, {"date": "2021-10-05", "close": 260.1966, "volume": 55297896.0}, {"date": "2021-10-06", "close": 260.9166, "volume": 43898314.0}, {"date": "2021-10-07", "close": 264.5366, "volume": 57587346.0}, {"date": "2021-10-08", "close": 261.83, "volume": 50215805.0}, {"date": "2021-10-11", "close": 263.98, "volume": 42600964.0}, {"date": "2021-10-12", "close": 268.5733, "volume": 66060127.0}, {"date": "2021-10-13", "close": 270.36, "volume": 42360244.0}, {"date": "2021-10-14", "close": 272.7733, "volume": 36741514.0}, {"date": "2021-10-15", "close": 281.01, "volume": 56773716.0}, {"date": "2021-10-18", "close": 290.0366, "volume": 72621727.0}, {"date": "2021-10-19", "close": 288.09, "volume": 52143395.0}, {"date": "2021-10-20", "close": 288.6, "volume": 42096154.0}, {"date": "2021-10-21", "close": 298.0, "volume": 94444359.0}, {"date": "2021-10-22", "close": 303.2266, "volume": 68642527.0}, {"date": "2021-10-25", "close": 341.62, "volume": 188556319.0}, {"date": "2021-10-26", "close": 339.4766, "volume": 187244929.0}, {"date": "2021-10-27", "close": 345.9533, "volume": 115579392.0}, {"date": "2021-10-28", "close": 359.0133, "volume": 81639518.0}, {"date": "2021-10-29", "close": 371.3333, "volume": 89755269.0}, {"date": "2021-11-01", "close": 402.8633, "volume": 168146177.0}, {"date": "2021-11-02", "close": 390.6666, "volume": 128213413.0}, {"date": "2021-11-03", "close": 404.62, "volume": 103885570.0}, {"date": "2021-11-04", "close": 409.97, "volume": 76192238.0}, {"date": "2021-11-05", "close": 407.3633, "volume": 64886436.0}, {"date": "2021-11-08", "close": 387.6466, "volume": 100337170.0}, {"date": "2021-11-09", "close": 341.1666, "volume": 177317538.0}, {"date": "2021-11-10", "close": 355.9833, "volume": 128408173.0}, {"date": "2021-11-11", "close": 354.5033, "volume": 67189717.0}, {"date": "2021-11-12", "close": 344.4733, "volume": 76719458.0}, {"date": "2021-11-15", "close": 337.7966, "volume": 104326960.0}, {"date": "2021-11-16", "close": 351.5766, "volume": 79627088.0}, {"date": "2021-11-17", "close": 363.0033, "volume": 94336119.0}, {"date": "2021-11-18", "close": 365.46, "volume": 62696796.0}, {"date": "2021-11-19", "close": 379.02, "volume": 64926786.0}, {"date": "2021-11-22", "close": 385.6233, "volume": 99217540.0}, {"date": "2021-11-23", "close": 369.6766, "volume": 108515111.0}, {"date": "2021-11-24", "close": 372.0, "volume": 67680727.0}, {"date": "2021-11-26", "close": 360.64, "volume": 35042674.0}, {"date": "2021-11-29", "close": 378.9966, "volume": 58393416.0}, {"date": "2021-11-30", "close": 381.5866, "volume": 81276128.0}, {"date": "2021-12-01", "close": 365.0, "volume": 68804107.0}, {"date": "2021-12-02", "close": 361.5333, "volume": 73114867.0}, {"date": "2021-12-03", "close": 338.3233, "volume": 92322009.0}, {"date": "2021-12-06", "close": 336.3366, "volume": 81663128.0}, {"date": "2021-12-07", "close": 350.5833, "volume": 56084586.0}, {"date": "2021-12-08", "close": 356.32, "volume": 41906374.0}, {"date": "2021-12-09", "close": 334.6, "volume": 59438496.0}, {"date": "2021-12-10", "close": 339.01, "volume": 59664366.0}, {"date": "2021-12-13", "close": 322.1366, "volume": 78595508.0}, {"date": "2021-12-14", "close": 319.5033, "volume": 70806277.0}, {"date": "2021-12-15", "close": 325.33, "volume": 75169238.0}, {"date": "2021-12-16", "close": 308.9733, "volume": 82771448.0}, {"date": "2021-12-17", "close": 310.8566, "volume": 100880260.0}, {"date": "2021-12-20", "close": 299.98, "volume": 56480016.0}, {"date": "2021-12-21", "close": 312.8433, "volume": 71517937.0}, {"date": "2021-12-22", "close": 336.29, "volume": 93634089.0}, {"date": "2021-12-23", "close": 355.6666, "volume": 92713299.0}, {"date": "2021-12-27", "close": 364.6466, "volume": 71145817.0}, {"date": "2021-12-28", "close": 362.8233, "volume": 60323916.0}, {"date": "2021-12-29", "close": 362.0633, "volume": 56154066.0}, {"date": "2021-12-30", "close": 356.78, "volume": 47040935.0}, {"date": "2021-12-31", "close": 352.26, "volume": 40733644.0}, {"date": "2022-01-03", "close": 399.9266, "volume": 104686060.0}, {"date": "2022-01-04", "close": 383.1966, "volume": 100248280.0}, {"date": "2022-01-05", "close": 362.7066, "volume": 80119808.0}, {"date": "2022-01-06", "close": 354.9, "volume": 90336489.0}, {"date": "2022-01-07", "close": 342.32, "volume": 84164768.0}, {"date": "2022-01-10", "close": 352.7066, "volume": 91814889.0}, {"date": "2022-01-11", "close": 354.8, "volume": 66063217.0}, {"date": "2022-01-12", "close": 368.74, "volume": 83739038.0}, {"date": "2022-01-13", "close": 343.8533, "volume": 97209790.0}, {"date": "2022-01-14", "close": 349.87, "volume": 72924427.0}, {"date": "2022-01-18", "close": 343.5033, "volume": 66989407.0}, {"date": "2022-01-19", "close": 331.8833, "volume": 75442508.0}, {"date": "2022-01-20", "close": 332.09, "volume": 70488757.0}, {"date": "2022-01-21", "close": 314.6333, "volume": 103416040.0}, {"date": "2022-01-24", "close": 310.0, "volume": 152375145.0}, {"date": "2022-01-25", "close": 306.1333, "volume": 86595909.0}, {"date": "2022-01-26", "close": 312.47, "volume": 104867290.0}, {"date": "2022-01-27", "close": 276.3666, "volume": 147109575.0}, {"date": "2022-01-28", "close": 282.1166, "volume": 134788963.0}, {"date": "2022-01-31", "close": 312.24, "volume": 104436100.0}, {"date": "2022-02-01", "close": 310.4166, "volume": 73138357.0}, {"date": "2022-02-02", "close": 301.8866, "volume": 66793057.0}, {"date": "2022-02-03", "close": 297.0466, "volume": 78855578.0}, {"date": "2022-02-04", "close": 307.7733, "volume": 73625467.0}, {"date": "2022-02-07", "close": 302.4466, "volume": 60994476.0}, {"date": "2022-02-08", "close": 307.3333, "volume": 50729015.0}, {"date": "2022-02-09", "close": 310.6666, "volume": 52259555.0}, {"date": "2022-02-10", "close": 301.5166, "volume": 66126847.0}, {"date": "2022-02-11", "close": 286.6666, "volume": 79645868.0}, {"date": "2022-02-14", "close": 291.92, "volume": 67756417.0}, {"date": "2022-02-15", "close": 307.4766, "volume": 57649536.0}, {"date": "2022-02-16", "close": 307.7966, "volume": 51294395.0}, {"date": "2022-02-17", "close": 292.1166, "volume": 55178436.0}, {"date": "2022-02-18", "close": 285.66, "volume": 68501857.0}, {"date": "2022-02-22", "close": 273.8433, "volume": 83288198.0}, {"date": "2022-02-23", "close": 254.68, "volume": 95257030.0}, {"date": "2022-02-24", "close": 266.9233, "volume": 135322304.0}, {"date": "2022-02-25", "close": 269.9566, "volume": 76067768.0}, {"date": "2022-02-28", "close": 290.1433, "volume": 99006880.0}, {"date": "2022-03-01", "close": 288.1233, "volume": 74766877.0}, {"date": "2022-03-02", "close": 293.2966, "volume": 74643457.0}, {"date": "2022-03-03", "close": 279.7633, "volume": 61623516.0}, {"date": "2022-03-04", "close": 279.43, "volume": 67179877.0}, {"date": "2022-03-07", "close": 268.1933, "volume": 72494167.0}, {"date": "2022-03-08", "close": 274.8, "volume": 80399108.0}, {"date": "2022-03-09", "close": 286.3233, "volume": 59183976.0}, {"date": "2022-03-10", "close": 279.4333, "volume": 58648656.0}, {"date": "2022-03-11", "close": 265.1166, "volume": 67037167.0}, {"date": "2022-03-14", "close": 255.4566, "volume": 71152267.0}, {"date": "2022-03-15", "close": 267.2966, "volume": 66841147.0}, {"date": "2022-03-16", "close": 280.0766, "volume": 84028838.0}, {"date": "2022-03-17", "close": 290.5333, "volume": 66582967.0}, {"date": "2022-03-18", "close": 301.7966, "volume": 100414210.0}, {"date": "2022-03-21", "close": 307.0533, "volume": 81981668.0}, {"date": "2022-03-22", "close": 331.3266, "volume": 105868571.0}, {"date": "2022-03-23", "close": 333.0366, "volume": 120676152.0}, {"date": "2022-03-24", "close": 337.9733, "volume": 68920897.0}, {"date": "2022-03-25", "close": 336.88, "volume": 62031546.0}, {"date": "2022-03-28", "close": 363.9466, "volume": 102506080.0}, {"date": "2022-03-29", "close": 366.5233, "volume": 73614817.0}, {"date": "2022-03-30", "close": 364.6633, "volume": 59865006.0}, {"date": "2022-03-31", "close": 359.2, "volume": 48992765.0}, {"date": "2022-04-01", "close": 361.53, "volume": 54263225.0}, {"date": "2022-04-04", "close": 381.8166, "volume": 82177718.0}, {"date": "2022-04-05", "close": 363.7533, "volume": 80075018.0}, {"date": "2022-04-06", "close": 348.5866, "volume": 89348559.0}, {"date": "2022-04-07", "close": 352.42, "volume": 79447058.0}, {"date": "2022-04-08", "close": 341.83, "volume": 55013706.0}, {"date": "2022-04-11", "close": 325.31, "volume": 59357226.0}, {"date": "2022-04-12", "close": 328.9833, "volume": 65976097.0}, {"date": "2022-04-13", "close": 340.79, "volume": 55121226.0}, {"date": "2022-04-14", "close": 328.3333, "volume": 58422426.0}, {"date": "2022-04-18", "close": 334.7633, "volume": 51715235.0}, {"date": "2022-04-19", "close": 342.7166, "volume": 49847825.0}, {"date": "2022-04-20", "close": 325.7333, "volume": 70711327.0}, {"date": "2022-04-21", "close": 336.26, "volume": 105416351.0}, {"date": "2022-04-22", "close": 335.0166, "volume": 69696577.0}, {"date": "2022-04-25", "close": 332.6733, "volume": 68341357.0}, {"date": "2022-04-26", "close": 292.14, "volume": 136133684.0}, {"date": "2022-04-27", "close": 293.8366, "volume": 76956398.0}, {"date": "2022-04-28", "close": 292.5033, "volume": 124948542.0}, {"date": "2022-04-29", "close": 290.2533, "volume": 88133019.0}, {"date": "2022-05-02", "close": 300.98, "volume": 75781388.0}, {"date": "2022-05-03", "close": 303.0833, "volume": 63709596.0}, {"date": "2022-05-04", "close": 317.54, "volume": 81643718.0}, {"date": "2022-05-05", "close": 291.0933, "volume": 92519199.0}, {"date": "2022-05-06", "close": 288.55, "volume": 72903127.0}, {"date": "2022-05-09", "close": 262.37, "volume": 90810219.0}, {"date": "2022-05-10", "close": 266.68, "volume": 84401648.0}, {"date": "2022-05-11", "close": 244.6666, "volume": 97224460.0}, {"date": "2022-05-12", "close": 242.6666, "volume": 140312864.0}, {"date": "2022-05-13", "close": 256.53, "volume": 92150739.0}, {"date": "2022-05-16", "close": 241.4566, "volume": 86098539.0}, {"date": "2022-05-17", "close": 253.87, "volume": 80236118.0}, {"date": "2022-05-18", "close": 236.6033, "volume": 87811809.0}, {"date": "2022-05-19", "close": 236.4733, "volume": 90296679.0}, {"date": "2022-05-20", "close": 221.3, "volume": 144973334.0}, {"date": "2022-05-23", "close": 224.9666, "volume": 88903659.0}, {"date": "2022-05-24", "close": 209.3866, "volume": 89092539.0}, {"date": "2022-05-25", "close": 219.6, "volume": 92139339.0}, {"date": "2022-05-26", "close": 235.91, "volume": 106003361.0}, {"date": "2022-05-27", "close": 253.21, "volume": 89294979.0}, {"date": "2022-05-31", "close": 252.7533, "volume": 101914390.0}, {"date": "2022-06-01", "close": 246.79, "volume": 77247968.0}, {"date": "2022-06-02", "close": 258.3333, "volume": 93473139.0}, {"date": "2022-06-03", "close": 234.5166, "volume": 112393751.0}, {"date": "2022-06-06", "close": 238.28, "volume": 84204518.0}, {"date": "2022-06-07", "close": 238.8866, "volume": 72808597.0}, {"date": "2022-06-08", "close": 241.8666, "volume": 76210628.0}, {"date": "2022-06-09", "close": 239.7066, "volume": 96491320.0}, {"date": "2022-06-10", "close": 232.23, "volume": 98090920.0}, {"date": "2022-06-13", "close": 215.7366, "volume": 102767260.0}, {"date": "2022-06-14", "close": 220.89, "volume": 97988800.0}, {"date": "2022-06-15", "close": 233.0, "volume": 119131962.0}, {"date": "2022-06-16", "close": 213.1, "volume": 107390711.0}, {"date": "2022-06-17", "close": 216.76, "volume": 92641779.0}, {"date": "2022-06-21", "close": 237.0366, "volume": 122792982.0}, {"date": "2022-06-22", "close": 236.0866, "volume": 101527270.0}, {"date": "2022-06-23", "close": 235.07, "volume": 104202700.0}, {"date": "2022-06-24", "close": 245.7066, "volume": 95770720.0}, {"date": "2022-06-27", "close": 244.92, "volume": 89178309.0}, {"date": "2022-06-28", "close": 232.6633, "volume": 90666519.0}, {"date": "2022-06-29", "close": 228.49, "volume": 82897268.0}, {"date": "2022-06-30", "close": 224.4733, "volume": 94600449.0}, {"date": "2022-07-01", "close": 227.2633, "volume": 74460457.0}, {"date": "2022-07-05", "close": 233.0666, "volume": 84779108.0}, {"date": "2022-07-06", "close": 231.7333, "volume": 71853637.0}, {"date": "2022-07-07", "close": 244.5433, "volume": 81930698.0}, {"date": "2022-07-08", "close": 250.7633, "volume": 101854090.0}, {"date": "2022-07-11", "close": 234.3433, "volume": 99509230.0}, {"date": "2022-07-12", "close": 233.07, "volume": 87930969.0}, {"date": "2022-07-13", "close": 237.04, "volume": 97954510.0}, {"date": "2022-07-14", "close": 238.3133, "volume": 78557498.0}, {"date": "2022-07-15", "close": 240.0666, "volume": 69683017.0}, {"date": "2022-07-18", "close": 240.5466, "volume": 82537448.0}, {"date": "2022-07-19", "close": 245.53, "volume": 80890118.0}, {"date": "2022-07-20", "close": 247.5, "volume": 88864089.0}, {"date": "2022-07-21", "close": 271.7066, "volume": 142032194.0}, {"date": "2022-07-22", "close": 272.2433, "volume": 103472860.0}, {"date": "2022-07-25", "close": 268.4333, "volume": 64073526.0}, {"date": "2022-07-26", "close": 258.86, "volume": 66820777.0}, {"date": "2022-07-27", "close": 274.82, "volume": 88110009.0}, {"date": "2022-07-28", "close": 280.9, "volume": 84723008.0}, {"date": "2022-07-29", "close": 297.15, "volume": 95312890.0}, {"date": "2022-08-01", "close": 297.2766, "volume": 117042912.0}, {"date": "2022-08-02", "close": 300.5866, "volume": 95577490.0}, {"date": "2022-08-03", "close": 307.3966, "volume": 80091128.0}, {"date": "2022-08-04", "close": 308.6333, "volume": 72256327.0}, {"date": "2022-08-05", "close": 288.17, "volume": 113172911.0}, {"date": "2022-08-08", "close": 290.4233, "volume": 99365290.0}, {"date": "2022-08-09", "close": 283.3333, "volume": 86244699.0}, {"date": "2022-08-10", "close": 294.3566, "volume": 94918869.0}, {"date": "2022-08-11", "close": 286.63, "volume": 70155067.0}, {"date": "2022-08-12", "close": 300.03, "volume": 79657298.0}, {"date": "2022-08-15", "close": 309.32, "volume": 89359179.0}, {"date": "2022-08-16", "close": 306.5633, "volume": 88136319.0}, {"date": "2022-08-17", "close": 303.9966, "volume": 68765977.0}, {"date": "2022-08-18", "close": 302.87, "volume": 47500535.0}, {"date": "2022-08-19", "close": 296.6666, "volume": 61395396.0}, {"date": "2022-08-22", "close": 289.9133, "volume": 55843356.0}, {"date": "2022-08-23", "close": 296.4533, "volume": 63985056.0}, {"date": "2022-08-24", "close": 297.0966, "volume": 57259716.0}, {"date": "2022-08-25", "close": 296.07, "volume": 53230010.0}, {"date": "2022-08-26", "close": 288.09, "volume": 57163950.0}, {"date": "2022-08-29", "close": 284.82, "volume": 41864740.0}, {"date": "2022-08-30", "close": 277.7, "volume": 50541760.0}, {"date": "2022-08-31", "close": 275.61, "volume": 52107340.0}, {"date": "2022-09-01", "close": 277.16, "volume": 54287020.0}, {"date": "2022-09-02", "close": 270.21, "volume": 50890090.0}, {"date": "2022-09-06", "close": 274.42, "volume": 55859980.0}, {"date": "2022-09-07", "close": 283.7, "volume": 50028920.0}, {"date": "2022-09-08", "close": 289.26, "volume": 53713120.0}, {"date": "2022-09-09", "close": 299.68, "volume": 54470850.0}, {"date": "2022-09-12", "close": 304.42, "volume": 48674600.0}, {"date": "2022-09-13", "close": 292.13, "volume": 68229620.0}, {"date": "2022-09-14", "close": 302.61, "volume": 72628650.0}, {"date": "2022-09-15", "close": 303.75, "volume": 64795520.0}, {"date": "2022-09-16", "close": 303.35, "volume": 87087790.0}, {"date": "2022-09-19", "close": 309.07, "volume": 60231160.0}, {"date": "2022-09-20", "close": 308.73, "volume": 61642780.0}, {"date": "2022-09-21", "close": 300.8, "volume": 62555660.0}, {"date": "2022-09-22", "close": 288.59, "volume": 70545410.0}, {"date": "2022-09-23", "close": 275.33, "volume": 63748360.0}, {"date": "2022-09-26", "close": 276.01, "volume": 58076910.0}, {"date": "2022-09-27", "close": 282.94, "volume": 61925190.0}, {"date": "2022-09-28", "close": 287.81, "volume": 54664810.0}, {"date": "2022-09-29", "close": 268.21, "volume": 77620640.0}, {"date": "2022-09-30", "close": 265.25, "volume": 67726600.0}, {"date": "2022-10-03", "close": 242.4, "volume": 98363540.0}, {"date": "2022-10-04", "close": 249.44, "volume": 109578500.0}, {"date": "2022-10-05", "close": 240.81, "volume": 86982670.0}, {"date": "2022-10-06", "close": 238.13, "volume": 69298440.0}, {"date": "2022-10-07", "close": 223.07, "volume": 83916800.0}, {"date": "2022-10-10", "close": 222.96, "volume": 67925020.0}, {"date": "2022-10-11", "close": 216.5, "volume": 77013200.0}, {"date": "2022-10-12", "close": 217.24, "volume": 66860700.0}, {"date": "2022-10-13", "close": 221.72, "volume": 91483050.0}, {"date": "2022-10-14", "close": 204.99, "volume": 94124510.0}, {"date": "2022-10-17", "close": 219.35, "volume": 79428810.0}, {"date": "2022-10-18", "close": 220.19, "volume": 75891910.0}, {"date": "2022-10-19", "close": 222.04, "volume": 66571480.0}, {"date": "2022-10-20", "close": 207.28, "volume": 117798100.0}, {"date": "2022-10-21", "close": 214.44, "volume": 75713750.0}, {"date": "2022-10-24", "close": 211.25, "volume": 100446800.0}, {"date": "2022-10-25", "close": 222.415, "volume": 96507870.0}, {"date": "2022-10-26", "close": 224.64, "volume": 85327080.0}, {"date": "2022-10-27", "close": 225.09, "volume": 61638820.0}, {"date": "2022-10-28", "close": 228.52, "volume": 69152390.0}, {"date": "2022-10-31", "close": 227.54, "volume": 61554340.0}, {"date": "2022-11-01", "close": 227.82, "volume": 62688820.0}, {"date": "2022-11-02", "close": 214.98, "volume": 63070290.0}, {"date": "2022-11-03", "close": 215.31, "volume": 56538850.0}, {"date": "2022-11-04", "close": 207.47, "volume": 98622210.0}, {"date": "2022-11-07", "close": 197.08, "volume": 93916520.0}, {"date": "2022-11-08", "close": 191.3, "volume": 128803400.0}, {"date": "2022-11-09", "close": 177.59, "volume": 127062700.0}, {"date": "2022-11-10", "close": 190.72, "volume": 132703000.0}, {"date": "2022-11-11", "close": 195.97, "volume": 114403600.0}, {"date": "2022-11-14", "close": 190.95, "volume": 92226650.0}, {"date": "2022-11-15", "close": 194.42, "volume": 91293790.0}, {"date": "2022-11-16", "close": 186.92, "volume": 66567600.0}, {"date": "2022-11-17", "close": 183.17, "volume": 64335970.0}, {"date": "2022-11-18", "close": 180.19, "volume": 76048870.0}, {"date": "2022-11-21", "close": 167.87, "volume": 92882710.0}, {"date": "2022-11-22", "close": 169.91, "volume": 78452330.0}, {"date": "2022-11-23", "close": 183.2, "volume": 109536700.0}, {"date": "2022-11-25", "close": 182.86, "volume": 50672740.0}, {"date": "2022-11-28", "close": 182.92, "volume": 93038150.0}, {"date": "2022-11-29", "close": 180.83, "volume": 83357110.0}, {"date": "2022-11-30", "close": 194.7, "volume": 109186400.0}, {"date": "2022-12-01", "close": 194.7, "volume": 80046210.0}, {"date": "2022-12-02", "close": 194.86, "volume": 73645920.0}, {"date": "2022-12-05", "close": 182.45, "volume": 93122670.0}, {"date": "2022-12-06", "close": 179.82, "volume": 92150820.0}, {"date": "2022-12-07", "close": 174.04, "volume": 84213280.0}, {"date": "2022-12-08", "close": 173.44, "volume": 97624490.0}, {"date": "2022-12-09", "close": 179.05, "volume": 104872300.0}, {"date": "2022-12-12", "close": 167.82, "volume": 109794500.0}, {"date": "2022-12-13", "close": 160.95, "volume": 175862700.0}, {"date": "2022-12-14", "close": 156.8, "volume": 140682300.0}, {"date": "2022-12-15", "close": 157.67, "volume": 122334500.0}, {"date": "2022-12-16", "close": 150.23, "volume": 139032200.0}, {"date": "2022-12-19", "close": 149.87, "volume": 139390600.0}, {"date": "2022-12-20", "close": 137.8, "volume": 159563300.0}, {"date": "2022-12-21", "close": 137.57, "volume": 145417400.0}, {"date": "2022-12-22", "close": 125.35, "volume": 210090300.0}, {"date": "2022-12-23", "close": 123.15, "volume": 166989700.0}, {"date": "2022-12-27", "close": 109.1, "volume": 208643400.0}, {"date": "2022-12-28", "close": 112.71, "volume": 221070500.0}, {"date": "2022-12-29", "close": 121.82, "volume": 221923300.0}, {"date": "2022-12-30", "close": 123.18, "volume": 157777300.0}, {"date": "2023-01-03", "close": 108.1, "volume": 231402800.0}, {"date": "2023-01-04", "close": 113.64, "volume": 180389000.0}, {"date": "2023-01-05", "close": 110.34, "volume": 157986300.0}, {"date": "2023-01-06", "close": 113.06, "volume": 220911100.0}, {"date": "2023-01-09", "close": 119.77, "volume": 190284000.0}, {"date": "2023-01-10", "close": 118.85, "volume": 167642500.0}, {"date": "2023-01-11", "close": 123.22, "volume": 183810800.0}, {"date": "2023-01-12", "close": 123.56, "volume": 169400900.0}, {"date": "2023-01-13", "close": 122.4, "volume": 180714100.0}, {"date": "2023-01-17", "close": 131.49, "volume": 186477000.0}, {"date": "2023-01-18", "close": 128.78, "volume": 195680300.0}, {"date": "2023-01-19", "close": 127.17, "volume": 170291900.0}, {"date": "2023-01-20", "close": 133.42, "volume": 138858100.0}, {"date": "2023-01-23", "close": 143.75, "volume": 203119200.0}, {"date": "2023-01-24", "close": 143.89, "volume": 158699100.0}, {"date": "2023-01-25", "close": 144.43, "volume": 192734300.0}, {"date": "2023-01-26", "close": 160.27, "volume": 234815100.0}, {"date": "2023-01-27", "close": 177.9, "volume": 306590600.0}, {"date": "2023-01-30", "close": 166.66, "volume": 230878800.0}, {"date": "2023-01-31", "close": 173.22, "volume": 196813500.0}, {"date": "2023-02-01", "close": 181.41, "volume": 213806300.0}, {"date": "2023-02-02", "close": 188.27, "volume": 217448300.0}, {"date": "2023-02-03", "close": 189.98, "volume": 232662000.0}, {"date": "2023-02-06", "close": 194.76, "volume": 186188100.0}, {"date": "2023-02-07", "close": 196.81, "volume": 186010300.0}, {"date": "2023-02-08", "close": 201.29, "volume": 180673600.0}, {"date": "2023-02-09", "close": 207.32, "volume": 215431400.0}, {"date": "2023-02-10", "close": 196.89, "volume": 204754100.0}, {"date": "2023-02-13", "close": 194.64, "volume": 172475500.0}, {"date": "2023-02-14", "close": 209.25, "volume": 216455700.0}, {"date": "2023-02-15", "close": 214.24, "volume": 182108600.0}, {"date": "2023-02-16", "close": 202.04, "volume": 229586500.0}, {"date": "2023-02-17", "close": 208.31, "volume": 213738500.0}, {"date": "2023-02-21", "close": 197.37, "volume": 180018600.0}, {"date": "2023-02-22", "close": 200.86, "volume": 191828500.0}, {"date": "2023-02-23", "close": 202.07, "volume": 146360000.0}, {"date": "2023-02-24", "close": 196.88, "volume": 142228100.0}, {"date": "2023-02-27", "close": 207.63, "volume": 161028300.0}, {"date": "2023-02-28", "close": 205.71, "volume": 153144900.0}, {"date": "2023-03-01", "close": 202.77, "volume": 156852800.0}, {"date": "2023-03-02", "close": 190.9, "volume": 181979200.0}, {"date": "2023-03-03", "close": 197.79, "volume": 154193300.0}, {"date": "2023-03-06", "close": 193.81, "volume": 128100100.0}, {"date": "2023-03-07", "close": 187.71, "volume": 148125800.0}, {"date": "2023-03-08", "close": 182.0, "volume": 151897800.0}, {"date": "2023-03-09", "close": 172.92, "volume": 170023800.0}, {"date": "2023-03-10", "close": 173.44, "volume": 191488900.0}, {"date": "2023-03-13", "close": 174.48, "volume": 167790300.0}, {"date": "2023-03-14", "close": 183.26, "volume": 143717900.0}, {"date": "2023-03-15", "close": 180.45, "volume": 145995600.0}, {"date": "2023-03-16", "close": 184.13, "volume": 121374500.0}, {"date": "2023-03-17", "close": 180.13, "volume": 133197100.0}, {"date": "2023-03-20", "close": 183.25, "volume": 129684400.0}, {"date": "2023-03-21", "close": 197.58, "volume": 153391400.0}, {"date": "2023-03-22", "close": 191.15, "volume": 150376400.0}, {"date": "2023-03-23", "close": 192.22, "volume": 144193900.0}, {"date": "2023-03-24", "close": 190.41, "volume": 116531600.0}, {"date": "2023-03-27", "close": 191.81, "volume": 120851600.0}, {"date": "2023-03-28", "close": 189.19, "volume": 98654640.0}, {"date": "2023-03-29", "close": 193.88, "volume": 123660000.0}, {"date": "2023-03-30", "close": 195.28, "volume": 110252200.0}, {"date": "2023-03-31", "close": 207.46, "volume": 170222100.0}, {"date": "2023-04-03", "close": 194.77, "volume": 169545900.0}, {"date": "2023-04-04", "close": 192.58, "volume": 126463800.0}, {"date": "2023-04-05", "close": 185.52, "volume": 133882500.0}, {"date": "2023-04-06", "close": 185.06, "volume": 123857900.0}, {"date": "2023-04-10", "close": 184.51, "volume": 142154600.0}, {"date": "2023-04-11", "close": 186.79, "volume": 115770900.0}, {"date": "2023-04-12", "close": 180.54, "volume": 150256300.0}, {"date": "2023-04-13", "close": 185.9, "volume": 112933000.0}, {"date": "2023-04-14", "close": 185.0, "volume": 96438660.0}, {"date": "2023-04-17", "close": 187.04, "volume": 116662200.0}, {"date": "2023-04-18", "close": 184.31, "volume": 92067020.0}, {"date": "2023-04-19", "close": 180.59, "volume": 125732700.0}, {"date": "2023-04-20", "close": 162.99, "volume": 210970800.0}, {"date": "2023-04-21", "close": 165.08, "volume": 123539000.0}, {"date": "2023-04-24", "close": 162.55, "volume": 140006600.0}, {"date": "2023-04-25", "close": 160.67, "volume": 121999300.0}, {"date": "2023-04-26", "close": 153.75, "volume": 153364100.0}, {"date": "2023-04-27", "close": 160.19, "volume": 127015200.0}, {"date": "2023-04-28", "close": 164.31, "volume": 122515800.0}, {"date": "2023-05-01", "close": 161.83, "volume": 109015000.0}, {"date": "2023-05-02", "close": 160.31, "volume": 128259700.0}, {"date": "2023-05-03", "close": 160.61, "volume": 119728000.0}, {"date": "2023-05-04", "close": 161.2, "volume": 95108490.0}, {"date": "2023-05-05", "close": 170.06, "volume": 107607300.0}, {"date": "2023-05-08", "close": 171.79, "volume": 112249400.0}, {"date": "2023-05-09", "close": 169.15, "volume": 88965040.0}, {"date": "2023-05-10", "close": 168.54, "volume": 119840700.0}, {"date": "2023-05-11", "close": 172.08, "volume": 103889900.0}, {"date": "2023-05-12", "close": 167.98, "volume": 157849600.0}, {"date": "2023-05-15", "close": 166.35, "volume": 105592500.0}, {"date": "2023-05-16", "close": 166.52, "volume": 98288790.0}, {"date": "2023-05-17", "close": 173.86, "volume": 125473600.0}, {"date": "2023-05-18", "close": 176.89, "volume": 109520300.0}, {"date": "2023-05-19", "close": 180.14, "volume": 136196700.0}, {"date": "2023-05-22", "close": 188.87, "volume": 132001400.0}, {"date": "2023-05-23", "close": 185.77, "volume": 156952100.0}, {"date": "2023-05-24", "close": 182.9, "volume": 137605100.0}, {"date": "2023-05-25", "close": 184.47, "volume": 96870720.0}, {"date": "2023-05-26", "close": 193.17, "volume": 162061500.0}, {"date": "2023-05-30", "close": 201.16, "volume": 128818700.0}, {"date": "2023-05-31", "close": 203.93, "volume": 150711700.0}, {"date": "2023-06-01", "close": 207.52, "volume": 148029900.0}, {"date": "2023-06-02", "close": 213.97, "volume": 164398400.0}, {"date": "2023-06-05", "close": 217.61, "volume": 151143100.0}, {"date": "2023-06-06", "close": 221.31, "volume": 146911600.0}, {"date": "2023-06-07", "close": 224.57, "volume": 185710800.0}, {"date": "2023-06-08", "close": 234.86, "volume": 164489700.0}, {"date": "2023-06-09", "close": 244.4, "volume": 200242400.0}, {"date": "2023-06-12", "close": 249.83, "volume": 150740500.0}, {"date": "2023-06-13", "close": 258.71, "volume": 162384300.0}, {"date": "2023-06-14", "close": 256.79, "volume": 170575500.0}, {"date": "2023-06-15", "close": 255.9, "volume": 160171200.0}, {"date": "2023-06-16", "close": 260.54, "volume": 167915600.0}, {"date": "2023-06-20", "close": 274.45, "volume": 165611200.0}, {"date": "2023-06-21", "close": 259.46, "volume": 211797100.0}, {"date": "2023-06-22", "close": 264.61, "volume": 166875900.0}, {"date": "2023-06-23", "close": 256.6, "volume": 177460800.0}, {"date": "2023-06-26", "close": 241.05, "volume": 179990600.0}, {"date": "2023-06-27", "close": 250.21, "volume": 164968200.0}, {"date": "2023-06-28", "close": 256.24, "volume": 159770800.0}, {"date": "2023-06-29", "close": 257.5, "volume": 131283400.0}, {"date": "2023-06-30", "close": 261.77, "volume": 112620800.0}, {"date": "2023-07-03", "close": 279.82, "volume": 118999000.0}, {"date": "2023-07-05", "close": 282.48, "volume": 131530900.0}, {"date": "2023-07-06", "close": 276.54, "volume": 120707400.0}, {"date": "2023-07-07", "close": 274.43, "volume": 113879200.0}, {"date": "2023-07-10", "close": 269.61, "volume": 119425400.0}, {"date": "2023-07-11", "close": 269.79, "volume": 91972360.0}, {"date": "2023-07-12", "close": 271.99, "volume": 95672140.0}, {"date": "2023-07-13", "close": 277.9, "volume": 112681500.0}, {"date": "2023-07-14", "close": 281.38, "volume": 120062400.0}, {"date": "2023-07-17", "close": 290.38, "volume": 131569600.0}, {"date": "2023-07-18", "close": 293.34, "volume": 112434700.0}, {"date": "2023-07-19", "close": 291.26, "volume": 142355400.0}, {"date": "2023-07-20", "close": 262.9, "volume": 175158300.0}, {"date": "2023-07-21", "close": 260.02, "volume": 161796100.0}, {"date": "2023-07-24", "close": 269.06, "volume": 137005000.0}, {"date": "2023-07-25", "close": 265.28, "volume": 112757300.0}, {"date": "2023-07-26", "close": 264.35, "volume": 95856180.0}, {"date": "2023-07-27", "close": 255.71, "volume": 103697300.0}, {"date": "2023-07-28", "close": 266.44, "volume": 111446000.0}, {"date": "2023-07-31", "close": 267.43, "volume": 84582170.0}, {"date": "2023-08-01", "close": 261.07, "volume": 83645720.0}, {"date": "2023-08-02", "close": 254.11, "volume": 101752900.0}, {"date": "2023-08-03", "close": 259.32, "volume": 97829550.0}, {"date": "2023-08-04", "close": 253.86, "volume": 99539910.0}, {"date": "2023-08-07", "close": 251.45, "volume": 111097900.0}, {"date": "2023-08-08", "close": 249.7, "volume": 96642180.0}, {"date": "2023-08-09", "close": 242.19, "volume": 101596300.0}, {"date": "2023-08-10", "close": 245.34, "volume": 109498600.0}, {"date": "2023-08-11", "close": 242.65, "volume": 99038640.0}, {"date": "2023-08-14", "close": 239.76, "volume": 98595330.0}, {"date": "2023-08-15", "close": 232.96, "volume": 88197600.0}, {"date": "2023-08-16", "close": 225.6, "volume": 112484500.0}, {"date": "2023-08-17", "close": 219.22, "volume": 120718400.0}, {"date": "2023-08-18", "close": 215.49, "volume": 136276600.0}, {"date": "2023-08-21", "close": 231.28, "volume": 135702700.0}, {"date": "2023-08-22", "close": 233.19, "volume": 130597900.0}, {"date": "2023-08-23", "close": 236.86, "volume": 101077600.0}, {"date": "2023-08-24", "close": 230.04, "volume": 99777430.0}, {"date": "2023-08-25", "close": 238.59, "volume": 106612200.0}, {"date": "2023-08-28", "close": 238.82, "volume": 107673700.0}, {"date": "2023-08-29", "close": 257.18, "volume": 134047600.0}, {"date": "2023-08-30", "close": 256.9, "volume": 121988400.0}, {"date": "2023-08-31", "close": 258.08, "volume": 108861700.0}, {"date": "2023-09-01", "close": 245.01, "volume": 132541600.0}, {"date": "2023-09-05", "close": 256.49, "volume": 129469600.0}, {"date": "2023-09-06", "close": 251.92, "volume": 116959800.0}, {"date": "2023-09-07", "close": 251.49, "volume": 115312900.0}, {"date": "2023-09-08", "close": 248.5, "volume": 118559600.0}, {"date": "2023-09-11", "close": 273.58, "volume": 174667900.0}, {"date": "2023-09-12", "close": 267.48, "volume": 135999900.0}, {"date": "2023-09-13", "close": 271.3, "volume": 111673700.0}, {"date": "2023-09-14", "close": 276.04, "volume": 107709800.0}, {"date": "2023-09-15", "close": 274.39, "volume": 133692300.0}, {"date": "2023-09-18", "close": 265.28, "volume": 101543300.0}, {"date": "2023-09-19", "close": 266.5, "volume": 103704000.0}, {"date": "2023-09-20", "close": 262.59, "volume": 122514600.0}, {"date": "2023-09-21", "close": 255.7, "volume": 119951500.0}, {"date": "2023-09-22", "close": 244.88, "volume": 127524100.0}, {"date": "2023-09-25", "close": 246.99, "volume": 104636600.0}, {"date": "2023-09-26", "close": 244.12, "volume": 101993600.0}, {"date": "2023-09-27", "close": 240.5, "volume": 136597200.0}, {"date": "2023-09-28", "close": 246.38, "volume": 117058900.0}, {"date": "2023-09-29", "close": 250.22, "volume": 128522700.0}, {"date": "2023-10-02", "close": 251.6, "volume": 123810400.0}, {"date": "2023-10-03", "close": 246.53, "volume": 101985300.0}, {"date": "2023-10-04", "close": 261.16, "volume": 129721600.0}, {"date": "2023-10-05", "close": 260.05, "volume": 119159200.0}, {"date": "2023-10-06", "close": 260.53, "volume": 118121800.0}, {"date": "2023-10-09", "close": 259.67, "volume": 101377900.0}, {"date": "2023-10-10", "close": 263.62, "volume": 122656000.0}, {"date": "2023-10-11", "close": 262.99, "volume": 103706300.0}, {"date": "2023-10-12", "close": 258.87, "volume": 111508100.0}, {"date": "2023-10-13", "close": 251.12, "volume": 102296800.0}, {"date": "2023-10-16", "close": 253.92, "volume": 88917180.0}, {"date": "2023-10-17", "close": 254.85, "volume": 93562910.0}, {"date": "2023-10-18", "close": 242.68, "volume": 125147800.0}, {"date": "2023-10-19", "close": 220.11, "volume": 170772700.0}, {"date": "2023-10-20", "close": 211.99, "volume": 138010100.0}, {"date": "2023-10-23", "close": 212.08, "volume": 150683400.0}, {"date": "2023-10-24", "close": 216.52, "volume": 118231100.0}, {"date": "2023-10-25", "close": 212.42, "volume": 107065100.0}, {"date": "2023-10-26", "close": 205.76, "volume": 115112600.0}, {"date": "2023-10-27", "close": 207.3, "volume": 94881170.0}, {"date": "2023-10-30", "close": 197.36, "volume": 136448200.0}, {"date": "2023-10-31", "close": 200.84, "volume": 118068300.0}, {"date": "2023-11-01", "close": 205.66, "volume": 121661700.0}, {"date": "2023-11-02", "close": 218.51, "volume": 125987600.0}, {"date": "2023-11-03", "close": 219.96, "volume": 119534800.0}, {"date": "2023-11-06", "close": 219.27, "volume": 117335800.0}, {"date": "2023-11-07", "close": 222.18, "volume": 116900100.0}, {"date": "2023-11-08", "close": 222.11, "volume": 106584800.0}, {"date": "2023-11-09", "close": 209.98, "volume": 142110500.0}, {"date": "2023-11-10", "close": 214.65, "volume": 131310100.0}, {"date": "2023-11-13", "close": 223.71, "volume": 140447600.0}, {"date": "2023-11-14", "close": 237.41, "volume": 149771600.0}, {"date": "2023-11-15", "close": 242.84, "volume": 150354000.0}, {"date": "2023-11-16", "close": 233.59, "volume": 136816800.0}, {"date": "2023-11-17", "close": 234.3, "volume": 142766200.0}, {"date": "2023-11-20", "close": 235.6, "volume": 116562400.0}, {"date": "2023-11-21", "close": 241.2, "volume": 122288000.0}, {"date": "2023-11-22", "close": 234.21, "volume": 118117100.0}, {"date": "2023-11-24", "close": 235.45, "volume": 65125200.0}, {"date": "2023-11-27", "close": 236.08, "volume": 112031800.0}, {"date": "2023-11-28", "close": 246.72, "volume": 148549900.0}, {"date": "2023-11-29", "close": 244.14, "volume": 135401300.0}, {"date": "2023-11-30", "close": 240.08, "volume": 132353200.0}, {"date": "2023-12-01", "close": 238.83, "volume": 121331700.0}, {"date": "2023-12-04", "close": 235.58, "volume": 104099800.0}, {"date": "2023-12-05", "close": 238.72, "volume": 137971100.0}, {"date": "2023-12-06", "close": 239.37, "volume": 126436200.0}, {"date": "2023-12-07", "close": 242.64, "volume": 107142300.0}, {"date": "2023-12-08", "close": 243.84, "volume": 103126800.0}, {"date": "2023-12-11", "close": 239.74, "volume": 97913890.0}, {"date": "2023-12-12", "close": 237.01, "volume": 95328310.0}, {"date": "2023-12-13", "close": 239.29, "volume": 146286300.0}, {"date": "2023-12-14", "close": 251.05, "volume": 160829200.0}, {"date": "2023-12-15", "close": 253.5, "volume": 135932800.0}, {"date": "2023-12-18", "close": 252.08, "volume": 116416500.0}, {"date": "2023-12-19", "close": 257.22, "volume": 106737400.0}, {"date": "2023-12-20", "close": 247.14, "volume": 125097000.0}, {"date": "2023-12-21", "close": 254.5, "volume": 109594200.0}, {"date": "2023-12-22", "close": 252.54, "volume": 93370090.0}, {"date": "2023-12-26", "close": 256.61, "volume": 86892380.0}, {"date": "2023-12-27", "close": 261.44, "volume": 106494400.0}, {"date": "2023-12-28", "close": 253.18, "volume": 113619900.0}, {"date": "2023-12-29", "close": 248.48, "volume": 100891600.0}, {"date": "2024-01-02", "close": 248.42, "volume": 104654200.0}, {"date": "2024-01-03", "close": 238.45, "volume": 121082600.0}, {"date": "2024-01-04", "close": 237.93, "volume": 102629300.0}, {"date": "2024-01-05", "close": 237.49, "volume": 92488940.0}, {"date": "2024-01-08", "close": 240.45, "volume": 85166580.0}, {"date": "2024-01-09", "close": 234.96, "volume": 96705660.0}, {"date": "2024-01-10", "close": 233.94, "volume": 91628500.0}, {"date": "2024-01-11", "close": 227.22, "volume": 105873600.0}, {"date": "2024-01-12", "close": 218.89, "volume": 123043800.0}, {"date": "2024-01-16", "close": 219.91, "volume": 115355000.0}, {"date": "2024-01-17", "close": 215.55, "volume": 103164400.0}, {"date": "2024-01-18", "close": 211.88, "volume": 108595400.0}, {"date": "2024-01-19", "close": 212.19, "volume": 102260300.0}, {"date": "2024-01-22", "close": 208.8, "volume": 117952500.0}, {"date": "2024-01-23", "close": 209.14, "volume": 106605900.0}, {"date": "2024-01-24", "close": 207.83, "volume": 123369900.0}, {"date": "2024-01-25", "close": 182.63, "volume": 198076800.0}, {"date": "2024-01-26", "close": 183.25, "volume": 107343200.0}, {"date": "2024-01-29", "close": 190.93, "volume": 125013100.0}, {"date": "2024-01-30", "close": 191.59, "volume": 109982300.0}, {"date": "2024-01-31", "close": 187.29, "volume": 103221400.0}, {"date": "2024-02-01", "close": 188.86, "volume": 91843280.0}, {"date": "2024-02-02", "close": 187.91, "volume": 110612700.0}, {"date": "2024-02-05", "close": 181.06, "volume": 134294400.0}, {"date": "2024-02-06", "close": 185.1, "volume": 122676000.0}, {"date": "2024-02-07", "close": 187.58, "volume": 111535200.0}, {"date": "2024-02-08", "close": 189.56, "volume": 83034040.0}, {"date": "2024-02-09", "close": 193.57, "volume": 84476350.0}, {"date": "2024-02-12", "close": 188.13, "volume": 95498600.0}, {"date": "2024-02-13", "close": 184.02, "volume": 86759480.0}, {"date": "2024-02-14", "close": 188.71, "volume": 81202990.0}, {"date": "2024-02-15", "close": 200.45, "volume": 120831800.0}, {"date": "2024-02-16", "close": 199.95, "volume": 111346700.0}, {"date": "2024-02-20", "close": 193.76, "volume": 104545800.0}, {"date": "2024-02-21", "close": 194.77, "volume": 103844000.0}, {"date": "2024-02-22", "close": 197.41, "volume": 92739460.0}, {"date": "2024-02-23", "close": 191.97, "volume": 78841920.0}, {"date": "2024-02-26", "close": 199.4, "volume": 111747100.0}, {"date": "2024-02-27", "close": 199.73, "volume": 108645400.0}, {"date": "2024-02-28", "close": 202.04, "volume": 99806170.0}, {"date": "2024-02-29", "close": 201.88, "volume": 85906970.0}, {"date": "2024-03-01", "close": 202.64, "volume": 82243120.0}, {"date": "2024-03-04", "close": 188.14, "volume": 134334900.0}, {"date": "2024-03-05", "close": 180.74, "volume": 119660800.0}, {"date": "2024-03-06", "close": 176.54, "volume": 107920900.0}, {"date": "2024-03-07", "close": 178.65, "volume": 102129000.0}, {"date": "2024-03-08", "close": 175.34, "volume": 85544640.0}, {"date": "2024-03-11", "close": 177.77, "volume": 85391530.0}, {"date": "2024-03-12", "close": 177.54, "volume": 87391680.0}, {"date": "2024-03-13", "close": 169.48, "volume": 106524500.0}, {"date": "2024-03-14", "close": 162.5, "volume": 126325700.0}, {"date": "2024-03-15", "close": 163.57, "volume": 97146830.0}, {"date": "2024-03-18", "close": 173.8, "volume": 108214400.0}, {"date": "2024-03-19", "close": 171.32, "volume": 77271430.0}, {"date": "2024-03-20", "close": 175.66, "volume": 83846730.0}, {"date": "2024-03-21", "close": 172.82, "volume": 73178010.0}, {"date": "2024-03-22", "close": 170.83, "volume": 75580640.0}, {"date": "2024-03-25", "close": 172.63, "volume": 74228620.0}, {"date": "2024-03-26", "close": 177.67, "volume": 113186200.0}, {"date": "2024-03-27", "close": 179.83, "volume": 81804040.0}, {"date": "2024-03-28", "close": 175.79, "volume": 77654840.0}, {"date": "2024-04-01", "close": 175.22, "volume": 81562130.0}, {"date": "2024-04-02", "close": 166.63, "volume": 116650600.0}, {"date": "2024-04-03", "close": 168.38, "volume": 82950140.0}, {"date": "2024-04-04", "close": 171.11, "volume": 123162000.0}, {"date": "2024-04-05", "close": 164.9, "volume": 143157600.0}, {"date": "2024-04-08", "close": 172.98, "volume": 104423300.0}, {"date": "2024-04-09", "close": 176.88, "volume": 103232700.0}, {"date": "2024-04-10", "close": 171.76, "volume": 84532410.0}, {"date": "2024-04-11", "close": 174.6, "volume": 94515990.0}, {"date": "2024-04-12", "close": 171.05, "volume": 64722670.0}, {"date": "2024-04-15", "close": 161.48, "volume": 100245300.0}, {"date": "2024-04-16", "close": 157.11, "volume": 96999960.0}, {"date": "2024-04-17", "close": 155.45, "volume": 82439720.0}, {"date": "2024-04-18", "close": 149.93, "volume": 96098830.0}, {"date": "2024-04-19", "close": 147.05, "volume": 87074500.0}, {"date": "2024-04-22", "close": 142.05, "volume": 107097600.0}, {"date": "2024-04-23", "close": 144.68, "volume": 124545100.0}, {"date": "2024-04-24", "close": 162.13, "volume": 181178000.0}, {"date": "2024-04-25", "close": 170.18, "volume": 126427500.0}, {"date": "2024-04-26", "close": 168.29, "volume": 109815700.0}, {"date": "2024-04-29", "close": 194.05, "volume": 243869700.0}, {"date": "2024-04-30", "close": 183.28, "volume": 127031800.0}, {"date": "2024-05-01", "close": 179.99, "volume": 92829720.0}, {"date": "2024-05-02", "close": 180.01, "volume": 89148040.0}, {"date": "2024-05-03", "close": 181.19, "volume": 75491540.0}, {"date": "2024-05-06", "close": 184.76, "volume": 84390250.0}, {"date": "2024-05-07", "close": 177.81, "volume": 75045850.0}, {"date": "2024-05-08", "close": 174.72, "volume": 79969490.0}, {"date": "2024-05-09", "close": 171.97, "volume": 65950290.0}, {"date": "2024-05-10", "close": 168.47, "volume": 72627180.0}, {"date": "2024-05-13", "close": 171.89, "volume": 67018900.0}, {"date": "2024-05-14", "close": 177.55, "volume": 86407420.0}, {"date": "2024-05-15", "close": 173.99, "volume": 79662990.0}, {"date": "2024-05-16", "close": 174.84, "volume": 59812220.0}, {"date": "2024-05-17", "close": 177.46, "volume": 77445850.0}, {"date": "2024-05-20", "close": 174.95, "volume": 61727430.0}, {"date": "2024-05-21", "close": 186.6, "volume": 115266500.0}, {"date": "2024-05-22", "close": 180.11, "volume": 88313480.0}, {"date": "2024-05-23", "close": 173.74, "volume": 71975500.0}, {"date": "2024-05-24", "close": 179.24, "volume": 65584480.0}, {"date": "2024-05-28", "close": 176.75, "volume": 59736620.0}, {"date": "2024-05-29", "close": 176.19, "volume": 54782650.0}, {"date": "2024-05-30", "close": 178.79, "volume": 77784760.0}, {"date": "2024-05-31", "close": 178.08, "volume": 67314600.0}, {"date": "2024-06-03", "close": 176.29, "volume": 68568920.0}, {"date": "2024-06-04", "close": 174.77, "volume": 60056340.0}, {"date": "2024-06-05", "close": 175.0, "volume": 57953760.0}, {"date": "2024-06-06", "close": 177.94, "volume": 69887020.0}, {"date": "2024-06-07", "close": 177.48, "volume": 56244930.0}, {"date": "2024-06-10", "close": 173.79, "volume": 50869680.0}, {"date": "2024-06-11", "close": 170.66, "volume": 64761930.0}, {"date": "2024-06-12", "close": 177.29, "volume": 90389450.0}, {"date": "2024-06-13", "close": 182.47, "volume": 118984100.0}, {"date": "2024-06-14", "close": 178.01, "volume": 82038190.0}, {"date": "2024-06-17", "close": 187.44, "volume": 109786100.0}, {"date": "2024-06-18", "close": 184.86, "volume": 68982270.0}, {"date": "2024-06-20", "close": 181.57, "volume": 55893140.0}, {"date": "2024-06-21", "close": 183.01, "volume": 63029480.0}, {"date": "2024-06-24", "close": 182.58, "volume": 61992070.0}, {"date": "2024-06-25", "close": 187.35, "volume": 63678270.0}, {"date": "2024-06-26", "close": 196.37, "volume": 95737070.0}, {"date": "2024-06-27", "close": 197.42, "volume": 72746520.0}, {"date": "2024-06-28", "close": 197.88, "volume": 95438070.0}, {"date": "2024-07-01", "close": 209.86, "volume": 135691400.0}, {"date": "2024-07-02", "close": 231.26, "volume": 205047900.0}, {"date": "2024-07-03", "close": 246.39, "volume": 166561500.0}, {"date": "2024-07-05", "close": 251.52, "volume": 154501200.0}, {"date": "2024-07-08", "close": 252.94, "volume": 157219600.0}, {"date": "2024-07-09", "close": 262.33, "volume": 160742500.0}, {"date": "2024-07-10", "close": 263.26, "volume": 128519400.0}, {"date": "2024-07-11", "close": 241.03, "volume": 221707300.0}, {"date": "2024-07-12", "close": 248.23, "volume": 155955800.0}, {"date": "2024-07-15", "close": 252.64, "volume": 146912900.0}, {"date": "2024-07-16", "close": 256.56, "volume": 126332500.0}, {"date": "2024-07-17", "close": 248.5, "volume": 115584800.0}, {"date": "2024-07-18", "close": 249.23, "volume": 110869000.0}, {"date": "2024-07-19", "close": 239.2, "volume": 87403900.0}, {"date": "2024-07-22", "close": 251.51, "volume": 101225400.0}, {"date": "2024-07-23", "close": 246.38, "volume": 111928200.0}, {"date": "2024-07-24", "close": 215.99, "volume": 167942900.0}, {"date": "2024-07-25", "close": 220.25, "volume": 100636500.0}, {"date": "2024-07-26", "close": 219.8, "volume": 94604150.0}, {"date": "2024-07-29", "close": 232.1, "volume": 129201800.0}, {"date": "2024-07-30", "close": 222.62, "volume": 100560300.0}, {"date": "2024-07-31", "close": 232.07, "volume": 67497010.0}, {"date": "2024-08-01", "close": 216.86, "volume": 83861900.0}, {"date": "2024-08-02", "close": 207.67, "volume": 82880120.0}, {"date": "2024-08-05", "close": 198.88, "volume": 100308800.0}, {"date": "2024-08-06", "close": 200.64, "volume": 73783940.0}, {"date": "2024-08-07", "close": 191.76, "volume": 71159780.0}, {"date": "2024-08-08", "close": 198.84, "volume": 65033870.0}, {"date": "2024-08-09", "close": 200.0, "volume": 58648270.0}, {"date": "2024-08-12", "close": 197.49, "volume": 64044900.0}, {"date": "2024-08-13", "close": 207.83, "volume": 76247390.0}, {"date": "2024-08-14", "close": 201.38, "volume": 70250010.0}, {"date": "2024-08-15", "close": 214.14, "volume": 89848530.0}, {"date": "2024-08-16", "close": 216.12, "volume": 88765120.0}, {"date": "2024-08-19", "close": 222.72, "volume": 76435220.0}, {"date": "2024-08-20", "close": 221.1, "volume": 74001180.0}, {"date": "2024-08-21", "close": 223.27, "volume": 70145960.0}, {"date": "2024-08-22", "close": 210.66, "volume": 79514480.0}, {"date": "2024-08-23", "close": 220.32, "volume": 81525210.0}, {"date": "2024-08-26", "close": 213.21, "volume": 59301190.0}, {"date": "2024-08-27", "close": 209.21, "volume": 62821390.0}, {"date": "2024-08-28", "close": 205.75, "volume": 64116350.0}, {"date": "2024-08-29", "close": 206.28, "volume": 62308820.0}, {"date": "2024-08-30", "close": 214.11, "volume": 63370610.0}, {"date": "2024-09-03", "close": 210.6, "volume": 76714220.0}, {"date": "2024-09-04", "close": 219.41, "volume": 80651770.0}, {"date": "2024-09-05", "close": 230.17, "volume": 119355000.0}, {"date": "2024-09-06", "close": 210.73, "volume": 112177000.0}, {"date": "2024-09-09", "close": 216.27, "volume": 67443520.0}, {"date": "2024-09-10", "close": 226.17, "volume": 78891140.0}, {"date": "2024-09-11", "close": 228.13, "volume": 83548630.0}, {"date": "2024-09-12", "close": 229.81, "volume": 72020040.0}, {"date": "2024-09-13", "close": 230.29, "volume": 59515110.0}, {"date": "2024-09-16", "close": 226.78, "volume": 54323000.0}, {"date": "2024-09-17", "close": 227.87, "volume": 66761640.0}, {"date": "2024-09-18", "close": 227.2, "volume": 78010200.0}, {"date": "2024-09-19", "close": 243.92, "volume": 102694600.0}, {"date": "2024-09-20", "close": 238.25, "volume": 99879070.0}, {"date": "2024-09-23", "close": 250.0, "volume": 86927190.0}, {"date": "2024-09-24", "close": 254.27, "volume": 88491000.0}, {"date": "2024-09-25", "close": 257.02, "volume": 65034320.0}, {"date": "2024-09-26", "close": 254.22, "volume": 67142190.0}, {"date": "2024-09-27", "close": 260.46, "volume": 70988070.0}, {"date": "2024-09-30", "close": 261.63, "volume": 80873380.0}, {"date": "2024-10-01", "close": 258.02, "volume": 87397610.0}, {"date": "2024-10-02", "close": 249.02, "volume": 93983930.0}, {"date": "2024-10-03", "close": 240.66, "volume": 80729240.0}, {"date": "2024-10-04", "close": 250.08, "volume": 86726290.0}, {"date": "2024-10-07", "close": 240.83, "volume": 68113270.0}, {"date": "2024-10-08", "close": 244.5, "volume": 56303160.0}, {"date": "2024-10-09", "close": 241.05, "volume": 66289530.0}, {"date": "2024-10-10", "close": 238.77, "volume": 83087060.0}, {"date": "2024-10-11", "close": 217.8, "volume": 142628900.0}, {"date": "2024-10-14", "close": 219.16, "volume": 86291920.0}, {"date": "2024-10-15", "close": 219.57, "volume": 62988790.0}, {"date": "2024-10-16", "close": 221.33, "volume": 49632820.0}, {"date": "2024-10-17", "close": 220.89, "volume": 50791780.0}, {"date": "2024-10-18", "close": 220.7, "volume": 49611870.0}, {"date": "2024-10-21", "close": 218.85, "volume": 47328990.0}, {"date": "2024-10-22", "close": 217.97, "volume": 43268740.0}, {"date": "2024-10-23", "close": 213.65, "volume": 80938890.0}, {"date": "2024-10-24", "close": 260.48, "volume": 204491900.0}, {"date": "2024-10-25", "close": 269.19, "volume": 161611900.0}, {"date": "2024-10-28", "close": 262.51, "volume": 107653600.0}, {"date": "2024-10-29", "close": 259.52, "volume": 80521750.0}, {"date": "2024-10-30", "close": 257.55, "volume": 53993580.0}, {"date": "2024-10-31", "close": 249.85, "volume": 66575290.0}, {"date": "2024-11-01", "close": 248.98, "volume": 57544760.0}, {"date": "2024-11-04", "close": 242.84, "volume": 68802350.0}, {"date": "2024-11-05", "close": 251.44, "volume": 69282510.0}, {"date": "2024-11-06", "close": 288.53, "volume": 165228700.0}, {"date": "2024-11-07", "close": 296.91, "volume": 117309200.0}, {"date": "2024-11-08", "close": 321.22, "volume": 204782800.0}, {"date": "2024-11-11", "close": 350.0, "volume": 210521600.0}, {"date": "2024-11-12", "close": 328.49, "volume": 155726000.0}, {"date": "2024-11-13", "close": 330.24, "volume": 125405600.0}, {"date": "2024-11-14", "close": 311.18, "volume": 120726100.0}, {"date": "2024-11-15", "close": 320.72, "volume": 114440300.0}, {"date": "2024-11-18", "close": 338.74, "volume": 126547500.0}, {"date": "2024-11-19", "close": 346.0, "volume": 88852450.0}, {"date": "2024-11-20", "close": 342.03, "volume": 66340650.0}, {"date": "2024-11-21", "close": 339.64, "volume": 58011720.0}, {"date": "2024-11-22", "close": 352.56, "volume": 89140720.0}, {"date": "2024-11-25", "close": 338.59, "volume": 95890900.0}, {"date": "2024-11-26", "close": 338.23, "volume": 62295860.0}, {"date": "2024-11-27", "close": 332.89, "volume": 57896440.0}, {"date": "2024-11-29", "close": 345.16, "volume": 37167620.0}, {"date": "2024-12-02", "close": 357.09, "volume": 77986480.0}, {"date": "2024-12-03", "close": 351.42, "volume": 58267200.0}, {"date": "2024-12-04", "close": 357.93, "volume": 50810870.0}, {"date": "2024-12-05", "close": 369.49, "volume": 81403570.0}, {"date": "2024-12-06", "close": 389.22, "volume": 81455830.0}, {"date": "2024-12-09", "close": 389.79, "volume": 96359170.0}, {"date": "2024-12-10", "close": 400.99, "volume": 97563580.0}, {"date": "2024-12-11", "close": 424.77, "volume": 104287600.0}, {"date": "2024-12-12", "close": 418.1, "volume": 87752230.0}, {"date": "2024-12-13", "close": 436.23, "volume": 89000160.0}, {"date": "2024-12-16", "close": 463.02, "volume": 114083800.0}, {"date": "2024-12-17", "close": 479.86, "volume": 131223000.0}, {"date": "2024-12-18", "close": 440.13, "volume": 149340800.0}, {"date": "2024-12-19", "close": 436.17, "volume": 118566100.0}, {"date": "2024-12-20", "close": 421.06, "volume": 132216200.0}, {"date": "2024-12-23", "close": 430.6, "volume": 72698060.0}, {"date": "2024-12-24", "close": 462.28, "volume": 59551750.0}, {"date": "2024-12-26", "close": 454.13, "volume": 76651210.0}, {"date": "2024-12-27", "close": 431.66, "volume": 82666820.0}, {"date": "2024-12-30", "close": 417.41, "volume": 64941010.0}, {"date": "2024-12-31", "close": 403.84, "volume": 76825120.0}, {"date": "2025-01-02", "close": 379.28, "volume": 109710700.0}, {"date": "2025-01-03", "close": 410.44, "volume": 95423330.0}, {"date": "2025-01-06", "close": 411.05, "volume": 85516530.0}, {"date": "2025-01-07", "close": 394.36, "volume": 75699530.0}, {"date": "2025-01-08", "close": 394.94, "volume": 73038810.0}, {"date": "2025-01-10", "close": 394.74, "volume": 62287330.0}, {"date": "2025-01-13", "close": 403.31, "volume": 67580490.0}, {"date": "2025-01-14", "close": 396.36, "volume": 84565020.0}, {"date": "2025-01-15", "close": 428.22, "volume": 81375460.0}, {"date": "2025-01-16", "close": 413.82, "volume": 68335150.0}, {"date": "2025-01-17", "close": 426.5, "volume": 94991430.0}, {"date": "2025-01-21", "close": 424.07, "volume": 87320890.0}, {"date": "2025-01-22", "close": 415.11, "volume": 60963340.0}, {"date": "2025-01-23", "close": 412.38, "volume": 50690590.0}, {"date": "2025-01-24", "close": 406.58, "volume": 56427150.0}, {"date": "2025-01-27", "close": 397.15, "volume": 58125510.0}, {"date": "2025-01-28", "close": 398.09, "volume": 48910680.0}, {"date": "2025-01-29", "close": 389.1, "volume": 68033650.0}, {"date": "2025-01-30", "close": 400.28, "volume": 98092880.0}, {"date": "2025-01-31", "close": 404.6, "volume": 83568220.0}, {"date": "2025-02-03", "close": 383.68, "volume": 93732120.0}, {"date": "2025-02-04", "close": 392.21, "volume": 57072240.0}, {"date": "2025-02-05", "close": 378.17, "volume": 57614720.0}, {"date": "2025-02-06", "close": 374.32, "volume": 77918230.0}, {"date": "2025-02-07", "close": 361.62, "volume": 70298260.0}, {"date": "2025-02-10", "close": 350.73, "volume": 77514900.0}, {"date": "2025-02-11", "close": 328.5, "volume": 118543400.0}, {"date": "2025-02-12", "close": 336.51, "volume": 105382700.0}, {"date": "2025-02-13", "close": 355.94, "volume": 89441520.0}, {"date": "2025-02-14", "close": 355.84, "volume": 68277280.0}, {"date": "2025-02-18", "close": 354.11, "volume": 51631700.0}, {"date": "2025-02-19", "close": 360.56, "volume": 67094370.0}, {"date": "2025-02-20", "close": 354.4, "volume": 45965350.0}, {"date": "2025-02-21", "close": 337.8, "volume": 74058650.0}, {"date": "2025-02-24", "close": 330.53, "volume": 76052320.0}, {"date": "2025-02-25", "close": 302.8, "volume": 134228800.0}, {"date": "2025-02-26", "close": 290.8, "volume": 100118300.0}, {"date": "2025-02-27", "close": 281.95, "volume": 101748200.0}, {"date": "2025-02-28", "close": 292.98, "volume": 115697000.0}, {"date": "2025-03-03", "close": 284.65, "volume": 115551400.0}, {"date": "2025-03-04", "close": 272.04, "volume": 126706600.0}, {"date": "2025-03-05", "close": 279.1, "volume": 94042910.0}, {"date": "2025-03-06", "close": 263.45, "volume": 98451570.0}, {"date": "2025-03-07", "close": 262.67, "volume": 102369600.0}, {"date": "2025-03-10", "close": 222.15, "volume": 189076900.0}, {"date": "2025-03-11", "close": 230.58, "volume": 174896400.0}, {"date": "2025-03-12", "close": 248.09, "volume": 142215700.0}, {"date": "2025-03-13", "close": 240.68, "volume": 114813500.0}, {"date": "2025-03-14", "close": 249.98, "volume": 100242300.0}, {"date": "2025-03-17", "close": 238.01, "volume": 111900600.0}, {"date": "2025-03-18", "close": 225.31, "volume": 111477600.0}, {"date": "2025-03-19", "close": 235.86, "volume": 111993800.0}, {"date": "2025-03-20", "close": 236.26, "volume": 99028270.0}, {"date": "2025-03-21", "close": 248.71, "volume": 132728700.0}, {"date": "2025-03-24", "close": 278.39, "volume": 169079900.0}, {"date": "2025-03-25", "close": 288.14, "volume": 150361500.0}, {"date": "2025-03-26", "close": 272.06, "volume": 156254400.0}, {"date": "2025-03-27", "close": 273.13, "volume": 162572100.0}, {"date": "2025-03-28", "close": 263.55, "volume": 123809400.0}, {"date": "2025-03-31", "close": 259.16, "volume": 134008900.0}, {"date": "2025-04-01", "close": 268.46, "volume": 146486900.0}, {"date": "2025-04-02", "close": 282.76, "volume": 212787800.0}, {"date": "2025-04-03", "close": 267.28, "volume": 136174300.0}, {"date": "2025-04-04", "close": 239.43, "volume": 181229400.0}, {"date": "2025-04-07", "close": 233.29, "volume": 183453800.0}, {"date": "2025-04-08", "close": 221.86, "volume": 171603500.0}, {"date": "2025-04-09", "close": 272.2, "volume": 219433400.0}, {"date": "2025-04-10", "close": 252.4, "volume": 181722600.0}, {"date": "2025-04-11", "close": 252.31, "volume": 128948100.0}, {"date": "2025-04-14", "close": 252.35, "volume": 100135200.0}, {"date": "2025-04-15", "close": 254.11, "volume": 79594320.0}, {"date": "2025-04-16", "close": 241.55, "volume": 112378700.0}, {"date": "2025-04-17", "close": 241.37, "volume": 83404780.0}, {"date": "2025-04-21", "close": 227.5, "volume": 97768010.0}, {"date": "2025-04-22", "close": 237.97, "volume": 120858500.0}, {"date": "2025-04-23", "close": 250.74, "volume": 150381900.0}, {"date": "2025-04-24", "close": 259.51, "volume": 94464200.0}, {"date": "2025-04-25", "close": 284.95, "volume": 167560700.0}, {"date": "2025-04-28", "close": 285.88, "volume": 151731800.0}, {"date": "2025-04-29", "close": 292.03, "volume": 108906600.0}, {"date": "2025-04-30", "close": 282.16, "volume": 128961100.0}, {"date": "2025-05-01", "close": 280.52, "volume": 99658970.0}, {"date": "2025-05-02", "close": 287.21, "volume": 114454700.0}, {"date": "2025-05-05", "close": 280.26, "volume": 94618880.0}, {"date": "2025-05-06", "close": 275.35, "volume": 76715790.0}, {"date": "2025-05-07", "close": 276.22, "volume": 71882410.0}, {"date": "2025-05-08", "close": 284.82, "volume": 97539450.0}, {"date": "2025-05-09", "close": 298.26, "volume": 132387800.0}, {"date": "2025-05-12", "close": 318.38, "volume": 112826700.0}, {"date": "2025-05-13", "close": 334.07, "volume": 136992600.0}, {"date": "2025-05-14", "close": 347.68, "volume": 136997300.0}, {"date": "2025-05-15", "close": 342.82, "volume": 97882600.0}, {"date": "2025-05-16", "close": 349.98, "volume": 95895670.0}, {"date": "2025-05-19", "close": 342.09, "volume": 88869850.0}, {"date": "2025-05-20", "close": 343.82, "volume": 131715500.0}, {"date": "2025-05-21", "close": 334.62, "volume": 102354800.0}, {"date": "2025-05-22", "close": 341.04, "volume": 97113420.0}, {"date": "2025-05-23", "close": 339.34, "volume": 84654820.0}, {"date": "2025-05-27", "close": 362.89, "volume": 120146400.0}, {"date": "2025-05-28", "close": 356.9, "volume": 91404310.0}, {"date": "2025-05-29", "close": 358.43, "volume": 88545670.0}, {"date": "2025-05-30", "close": 346.46, "volume": 123474900.0}, {"date": "2025-06-02", "close": 342.69, "volume": 81873830.0}, {"date": "2025-06-03", "close": 344.27, "volume": 99324540.0}, {"date": "2025-06-04", "close": 332.05, "volume": 98912080.0}, {"date": "2025-06-05", "close": 284.7, "volume": 292818700.0}, {"date": "2025-06-06", "close": 295.14, "volume": 164747700.0}, {"date": "2025-06-09", "close": 308.58, "volume": 140908900.0}, {"date": "2025-06-10", "close": 326.09, "volume": 151256500.0}, {"date": "2025-06-11", "close": 326.43, "volume": 122611400.0}, {"date": "2025-06-12", "close": 319.11, "volume": 105127500.0}, {"date": "2025-06-13", "close": 325.31, "volume": 128964300.0}, {"date": "2025-06-16", "close": 329.13, "volume": 83925860.0}, {"date": "2025-06-17", "close": 316.35, "volume": 88282670.0}, {"date": "2025-06-18", "close": 322.05, "volume": 95137690.0}, {"date": "2025-06-20", "close": 322.16, "volume": 108688000.0}, {"date": "2025-06-23", "close": 348.68, "volume": 190716800.0}, {"date": "2025-06-24", "close": 340.47, "volume": 114736200.0}, {"date": "2025-06-25", "close": 327.55, "volume": 119845100.0}, {"date": "2025-06-26", "close": 325.78, "volume": 80440910.0}, {"date": "2025-06-27", "close": 323.63, "volume": 89067050.0}, {"date": "2025-06-30", "close": 317.66, "volume": 76695080.0}, {"date": "2025-07-01", "close": 300.71, "volume": 145085700.0}, {"date": "2025-07-02", "close": 315.65, "volume": 119483700.0}, {"date": "2025-07-03", "close": 315.35, "volume": 58042300.0}, {"date": "2025-07-07", "close": 293.94, "volume": 131177900.0}, {"date": "2025-07-08", "close": 297.81, "volume": 103246700.0}, {"date": "2025-07-09", "close": 295.88, "volume": 75586770.0}, {"date": "2025-07-10", "close": 309.87, "volume": 104365300.0}, {"date": "2025-07-11", "close": 313.51, "volume": 79236440.0}, {"date": "2025-07-14", "close": 316.9, "volume": 78043430.0}, {"date": "2025-07-15", "close": 310.78, "volume": 77556350.0}, {"date": "2025-07-16", "close": 321.67, "volume": 97284790.0}, {"date": "2025-07-17", "close": 319.41, "volume": 73922870.0}, {"date": "2025-07-18", "close": 329.65, "volume": 94254990.0}, {"date": "2025-07-21", "close": 328.49, "volume": 75768800.0}, {"date": "2025-07-22", "close": 332.11, "volume": 77370370.0}, {"date": "2025-07-23", "close": 332.56, "volume": 92553760.0}, {"date": "2025-07-24", "close": 305.3, "volume": 156966000.0}, {"date": "2025-07-25", "close": 316.06, "volume": 148227000.0}, {"date": "2025-07-28", "close": 325.59, "volume": 112673800.0}, {"date": "2025-07-29", "close": 321.2, "volume": 87358860.0}, {"date": "2025-07-30", "close": 319.04, "volume": 83931940.0}, {"date": "2025-07-31", "close": 308.27, "volume": 85270920.0}, {"date": "2025-08-01", "close": 302.63, "volume": 89121450.0}, {"date": "2025-08-04", "close": 309.26, "volume": 78683910.0}, {"date": "2025-08-05", "close": 308.72, "volume": 57961280.0}, {"date": "2025-08-06", "close": 319.91, "volume": 78523580.0}, {"date": "2025-08-07", "close": 322.27, "volume": 66658670.0}, {"date": "2025-08-08", "close": 329.65, "volume": 91200320.0}, {"date": "2025-08-11", "close": 339.03, "volume": 105320200.0}, {"date": "2025-08-12", "close": 340.84, "volume": 80690110.0}, {"date": "2025-08-13", "close": 339.38, "volume": 67838890.0}, {"date": "2025-08-14", "close": 335.58, "volume": 75000660.0}, {"date": "2025-08-15", "close": 330.56, "volume": 74319790.0}, {"date": "2025-08-18", "close": 335.16, "volume": 56956550.0}, {"date": "2025-08-19", "close": 329.31, "volume": 75956000.0}, {"date": "2025-08-20", "close": 323.9, "volume": 77481770.0}, {"date": "2025-08-21", "close": 320.11, "volume": 55744450.0}, {"date": "2025-08-22", "close": 340.01, "volume": 94016350.0}, {"date": "2025-08-25", "close": 346.6, "volume": 86670040.0}, {"date": "2025-08-26", "close": 351.67, "volume": 76651550.0}, {"date": "2025-08-27", "close": 349.6, "volume": 65519010.0}, {"date": "2025-08-28", "close": 345.98, "volume": 67903220.0}, {"date": "2025-08-29", "close": 333.87, "volume": 81145660.0}, {"date": "2025-09-02", "close": 329.36, "volume": 58391950.0}, {"date": "2025-09-03", "close": 334.09, "volume": 88733290.0}, {"date": "2025-09-04", "close": 338.53, "volume": 60711030.0}, {"date": "2025-09-05", "close": 350.84, "volume": 108989800.0}, {"date": "2025-09-08", "close": 346.4, "volume": 75208290.0}, {"date": "2025-09-09", "close": 346.97, "volume": 53815990.0}, {"date": "2025-09-10", "close": 347.79, "volume": 72121680.0}, {"date": "2025-09-11", "close": 368.81, "volume": 103756000.0}, {"date": "2025-09-12", "close": 395.94, "volume": 168156400.0}, {"date": "2025-09-15", "close": 410.04, "volume": 163823700.0}, {"date": "2025-09-16", "close": 421.62, "volume": 104285700.0}, {"date": "2025-09-17", "close": 425.86, "volume": 106133500.0}, {"date": "2025-09-18", "close": 416.85, "volume": 90454510.0}, {"date": "2025-09-19", "close": 426.07, "volume": 93131030.0}, {"date": "2025-09-22", "close": 434.21, "volume": 97108780.0}, {"date": "2025-09-23", "close": 425.85, "volume": 83422690.0}, {"date": "2025-09-24", "close": 442.79, "volume": 93133570.0}, {"date": "2025-09-25", "close": 423.39, "volume": 96746430.0}, {"date": "2025-09-26", "close": 440.4, "volume": 101628200.0}, {"date": "2025-09-29", "close": 443.21, "volume": 79491510.0}, {"date": "2025-09-30", "close": 444.72, "volume": 74357960.0}, {"date": "2025-10-01", "close": 459.46, "volume": 98122290.0}, {"date": "2025-10-02", "close": 436.0, "volume": 137009000.0}, {"date": "2025-10-03", "close": 429.83, "volume": 133188200.0}, {"date": "2025-10-06", "close": 453.25, "volume": 85324880.0}, {"date": "2025-10-07", "close": 433.09, "volume": 102296100.0}, {"date": "2025-10-08", "close": 438.69, "volume": 71192130.0}, {"date": "2025-10-09", "close": 435.54, "volume": 69339930.0}, {"date": "2025-10-10", "close": 413.49, "volume": 112107900.0}, {"date": "2025-10-13", "close": 435.9, "volume": 79552790.0}, {"date": "2025-10-14", "close": 429.24, "volume": 72669440.0}, {"date": "2025-10-15", "close": 435.15, "volume": 71558190.0}, {"date": "2025-10-16", "close": 428.75, "volume": 77189890.0}, {"date": "2025-10-17", "close": 439.31, "volume": 89331580.0}, {"date": "2025-10-20", "close": 447.43, "volume": 63718970.0}, {"date": "2025-10-21", "close": 442.6, "volume": 54412170.0}, {"date": "2025-10-22", "close": 438.97, "volume": 84023460.0}, {"date": "2025-10-23", "close": 448.98, "volume": 126709800.0}, {"date": "2025-10-24", "close": 433.72, "volume": 94727770.0}, {"date": "2025-10-27", "close": 452.42, "volume": 105867500.0}, {"date": "2025-10-28", "close": 460.55, "volume": 80185670.0}, {"date": "2025-10-29", "close": 461.51, "volume": 67983540.0}, {"date": "2025-10-30", "close": 440.1, "volume": 72447940.0}, {"date": "2025-10-31", "close": 456.56, "volume": 83135790.0}, {"date": "2025-11-03", "close": 468.37, "volume": 84595240.0}, {"date": "2025-11-04", "close": 444.26, "volume": 87756640.0}, {"date": "2025-11-05", "close": 462.07, "volume": 85573020.0}, {"date": "2025-11-06", "close": 445.91, "volume": 109622900.0}, {"date": "2025-11-07", "close": 429.52, "volume": 103471500.0}, {"date": "2025-11-10", "close": 445.23, "volume": 76515910.0}, {"date": "2025-11-11", "close": 439.62, "volume": 60533240.0}, {"date": "2025-11-12", "close": 430.6, "volume": 58513520.0}, {"date": "2025-11-13", "close": 401.99, "volume": 118948000.0}, {"date": "2025-11-14", "close": 404.35, "volume": 105506700.0}, {"date": "2025-11-17", "close": 408.92, "volume": 102214300.0}, {"date": "2025-11-18", "close": 401.25, "volume": 80688640.0}, {"date": "2025-11-19", "close": 403.99, "volume": 72047700.0}, {"date": "2025-11-20", "close": 395.23, "volume": 113548800.0}, {"date": "2025-11-21", "close": 391.09, "volume": 100460600.0}, {"date": "2025-11-24", "close": 417.78, "volume": 96806370.0}, {"date": "2025-11-25", "close": 419.4, "volume": 71915620.0}, {"date": "2025-11-26", "close": 426.58, "volume": 63463000.0}, {"date": "2025-11-28", "close": 430.17, "volume": 36252860.0}, {"date": "2025-12-01", "close": 430.14, "volume": 57463550.0}, {"date": "2025-12-02", "close": 429.24, "volume": 69336630.0}, {"date": "2025-12-03", "close": 446.74, "volume": 87482960.0}, {"date": "2025-12-04", "close": 454.53, "volume": 71906490.0}, {"date": "2025-12-05", "close": 455.0, "volume": 56427520.0}, {"date": "2025-12-08", "close": 439.58, "volume": 69165750.0}, {"date": "2025-12-09", "close": 445.17, "volume": 62367440.0}, {"date": "2025-12-10", "close": 451.45, "volume": 63257480.0}, {"date": "2025-12-11", "close": 446.89, "volume": 55979490.0}, {"date": "2025-12-12", "close": 458.96, "volume": 95656750.0}, {"date": "2025-12-15", "close": 475.31, "volume": 114542200.0}, {"date": "2025-12-16", "close": 489.88, "volume": 107608100.0}, {"date": "2025-12-17", "close": 467.26, "volume": 106490400.0}, {"date": "2025-12-18", "close": 483.37, "volume": 95168450.0}, {"date": "2025-12-19", "close": 481.2, "volume": 103305400.0}, {"date": "2025-12-22", "close": 488.73, "volume": 86916070.0}, {"date": "2025-12-23", "close": 485.56, "volume": 58223630.0}, {"date": "2025-12-24", "close": 485.4, "volume": 41285430.0}, {"date": "2025-12-26", "close": 475.19, "volume": 58780660.0}, {"date": "2025-12-29", "close": 459.64, "volume": 66263030.0}, {"date": "2025-12-30", "close": 454.43, "volume": 59238460.0}, {"date": "2025-12-31", "close": 449.72, "volume": 49077960.0}, {"date": "2026-01-02", "close": 438.07, "volume": 85535410.0}, {"date": "2026-01-05", "close": 451.67, "volume": 67940840.0}, {"date": "2026-01-06", "close": 432.96, "volume": 89093760.0}, {"date": "2026-01-07", "close": 431.41, "volume": 59828790.0}, {"date": "2026-01-08", "close": 435.8, "volume": 57041090.0}, {"date": "2026-01-09", "close": 445.01, "volume": 67331460.0}, {"date": "2026-01-12", "close": 448.96, "volume": 61649630.0}, {"date": "2026-01-13", "close": 447.2, "volume": 53719210.0}, {"date": "2026-01-14", "close": 439.2, "volume": 57259500.0}, {"date": "2026-01-15", "close": 438.57, "volume": 49465810.0}, {"date": "2026-01-16", "close": 437.5, "volume": 60220550.0}, {"date": "2026-01-20", "close": 419.25, "volume": 63187340.0}, {"date": "2026-01-21", "close": 431.44, "volume": 68123990.0}, {"date": "2026-01-22", "close": 449.36, "volume": 71546730.0}, {"date": "2026-01-23", "close": 449.06, "volume": 56771360.0}, {"date": "2026-01-26", "close": 435.2, "volume": 49397420.0}, {"date": "2026-01-27", "close": 430.9, "volume": 37733080.0}, {"date": "2026-01-28", "close": 431.46, "volume": 54857400.0}, {"date": "2026-01-29", "close": 416.56, "volume": 81686130.0}, {"date": "2026-01-30", "close": 430.41, "volume": 82626070.0}, {"date": "2026-02-02", "close": 421.81, "volume": 58739460.0}, {"date": "2026-02-03", "close": 421.96, "volume": 56886550.0}, {"date": "2026-02-04", "close": 406.01, "volume": 74606870.0}, {"date": "2026-02-05", "close": 397.21, "volume": 72819840.0}, {"date": "2026-02-06", "close": 411.11, "volume": 62677140.0}, {"date": "2026-02-09", "close": 417.32, "volume": 54484260.0}, {"date": "2026-02-10", "close": 425.21, "volume": 64450230.0}, {"date": "2026-02-11", "close": 428.27, "volume": 57361990.0}, {"date": "2026-02-12", "close": 417.07, "volume": 61933360.0}, {"date": "2026-02-13", "close": 417.44, "volume": 51434150.0}, {"date": "2026-02-17", "close": 410.63, "volume": 59678790.0}, {"date": "2026-02-18", "close": 411.32, "volume": 45921400.0}, {"date": "2026-02-19", "close": 411.71, "volume": 51019640.0}, {"date": "2026-02-20", "close": 411.82, "volume": 57912230.0}, {"date": "2026-02-23", "close": 399.83, "volume": 69680030.0}, {"date": "2026-02-24", "close": 409.38, "volume": 58579480.0}, {"date": "2026-02-25", "close": 417.4, "volume": 54809700.0}, {"date": "2026-02-26", "close": 408.58, "volume": 53602500.0}, {"date": "2026-02-27", "close": 402.51, "volume": 56890100.0}, {"date": "2026-03-02", "close": 403.32, "volume": 55088340.0}, {"date": "2026-03-03", "close": 392.43, "volume": 62617300.0}, {"date": "2026-03-04", "close": 405.94, "volume": 68305510.0}, {"date": "2026-03-05", "close": 405.55, "volume": 51925900.0}, {"date": "2026-03-06", "close": 396.73, "volume": 64054560.0}, {"date": "2026-03-09", "close": 398.68, "volume": 67018910.0}, {"date": "2026-03-10", "close": 399.235, "volume": 59258740.0}, {"date": "2026-03-11", "close": 407.82, "volume": 62559930.0}, {"date": "2026-03-12", "close": 395.01, "volume": 60973790.0}, {"date": "2026-03-13", "close": 391.2, "volume": 58504090.0}, {"date": "2026-03-16", "close": 395.56, "volume": 58068340.0}, {"date": "2026-03-17", "close": 399.27, "volume": 46890470.0}, {"date": "2026-03-18", "close": 392.78, "volume": 50853150.0}, {"date": "2026-03-19", "close": 380.3, "volume": 67078260.0}, {"date": "2026-03-20", "close": 367.96, "volume": 78628600.0}, {"date": "2026-03-23", "close": 380.85, "volume": 74606050.0}, {"date": "2026-03-24", "close": 383.03, "volume": 60004910.0}, {"date": "2026-03-25", "close": 385.95, "volume": 55157270.0}, {"date": "2026-03-26", "close": 372.11, "volume": 55522880.0}, {"date": "2026-03-27", "close": 361.83, "volume": 62065660.0}, {"date": "2026-03-30", "close": 355.28, "volume": 67954410.0}, {"date": "2026-03-31", "close": 371.75, "volume": 75534930.0}, {"date": "2026-04-01", "close": 381.26, "volume": 58683750.0}, {"date": "2026-04-02", "close": 360.59, "volume": 83031230.0}, {"date": "2026-04-06", "close": 352.82, "volume": 77697640.0}, {"date": "2026-04-07", "close": 346.65, "volume": 74515360.0}, {"date": "2026-04-08", "close": 343.25, "volume": 78838620.0}, {"date": "2026-04-09", "close": 345.62, "volume": 62164020.0}, {"date": "2026-04-10", "close": 348.95, "volume": 51336030.0}, {"date": "2026-04-13", "close": 352.42, "volume": 53617480.0}, {"date": "2026-04-14", "close": 364.2, "volume": 59979610.0}, {"date": "2026-04-15", "close": 391.95, "volume": 113810400.0}, {"date": "2026-04-16", "close": 388.9, "volume": 63515140.0}, {"date": "2026-04-17", "close": 400.62, "volume": 90640030.0}, {"date": "2026-04-20", "close": 392.5, "volume": 64603870.0}, {"date": "2026-04-21", "close": 386.42, "volume": 50530610.0}, {"date": "2026-04-22", "close": 387.51, "volume": 62362790.0}, {"date": "2026-04-23", "close": 373.72, "volume": 93969510.0}, {"date": "2026-04-24", "close": 376.3, "volume": 62893310.0}, {"date": "2026-04-27", "close": 378.67, "volume": 66735820.0}, {"date": "2026-04-28", "close": 376.02, "volume": 50864360.0}, {"date": "2026-04-29", "close": 372.8, "volume": 45384840.0}, {"date": "2026-04-30", "close": 381.63, "volume": 51076040.0}, {"date": "2026-05-01", "close": 390.82, "volume": 65338260.0}, {"date": "2026-05-04", "close": 392.51, "volume": 48765140.0}, {"date": "2026-05-05", "close": 389.37, "volume": 47780630.0}, {"date": "2026-05-06", "close": 398.73, "volume": 53465370.0}, {"date": "2026-05-07", "close": 411.79, "volume": 64294220.0}, {"date": "2026-05-08", "close": 428.35, "volume": 65049970.0}, {"date": "2026-05-11", "close": 445.0, "volume": 78376130.0}, {"date": "2026-05-12", "close": 433.45, "volume": 60569300.0}, {"date": "2026-05-13", "close": 445.27, "volume": 68283230.0}, {"date": "2026-05-14", "close": 443.3, "volume": 46070360.0}, {"date": "2026-05-15", "close": 422.24, "volume": 52688740.0}, {"date": "2026-05-18", "close": 409.99, "volume": 52474190.0}, {"date": "2026-05-19", "close": 404.11, "volume": 46500550.0}, {"date": "2026-05-20", "close": 417.26, "volume": 45294750.0}, {"date": "2026-05-21", "close": 417.85, "volume": 42636850.0}, {"date": "2026-05-22", "close": 426.01, "volume": 46104710.0}, {"date": "2026-05-26", "close": 433.59, "volume": 45658900.0}, {"date": "2026-05-27", "close": 440.36, "volume": 44656510.0}, {"date": "2026-05-28", "close": 442.1, "volume": 32435000.0}, {"date": "2026-05-29", "close": 435.79, "volume": 45176820.0}, {"date": "2026-06-01", "close": 415.88, "volume": 44937850.0}, {"date": "2026-06-02", "close": 423.74, "volume": 37596050.0}, {"date": "2026-06-03", "close": 423.7, "volume": 44500730.0}, {"date": "2026-06-04", "close": 418.45, "volume": 35323260.0}, {"date": "2026-06-05", "close": 391.0, "volume": 63420180.0}, {"date": "2026-06-08", "close": 408.95, "volume": 50328830.0}, {"date": "2026-06-09", "close": 396.68, "volume": 59940230.0}, {"date": "2026-06-10", "close": 381.59, "volume": 49695580.0}, {"date": "2026-06-11", "close": 399.15, "volume": 45324350.0}, {"date": "2026-06-12", "close": 406.43, "volume": 63652290.0}, {"date": "2026-06-15", "close": 411.15, "volume": 45620510.0}, {"date": "2026-06-16", "close": 404.66, "volume": 40255470.0}, {"date": "2026-06-17", "close": 396.38, "volume": 43534300.0}, {"date": "2026-06-18", "close": 400.49, "volume": 58384710.0}, {"date": "2026-06-22", "close": 405.05, "volume": 47819490.0}, {"date": "2026-06-23", "close": 381.61, "volume": 50420210.0}, {"date": "2026-06-24", "close": 375.53, "volume": 37081420.0}, {"date": "2026-06-25", "close": 375.12, "volume": 30259990.0}, {"date": "2026-06-26", "close": 379.71, "volume": 53434140.0}, {"date": "2026-06-29", "close": 411.84, "volume": 57645800.0}, {"date": "2026-06-30", "close": 420.6, "volume": 43385620.0}, {"date": "2026-07-01", "close": 425.3, "volume": 40127900.0}, {"date": "2026-07-02", "close": 393.45, "volume": 73915760.0}, {"date": "2026-07-06", "close": 419.77, "volume": 54727860.0}, {"date": "2026-07-07", "close": 402.9, "volume": 38149900.0}, {"date": "2026-07-08", "close": 394.06, "volume": 33844910.0}, {"date": "2026-07-09", "close": 406.55, "volume": 37834990.0}, {"date": "2026-07-10", "close": 407.76, "volume": 33410000.0}, {"date": "2026-07-13", "close": 394.76, "volume": 32809170.0}, {"date": "2026-07-14", "close": 396.18, "volume": 23384990.0}, {"date": "2026-07-15", "close": 394.46, "volume": 31549810.0}, {"date": "2026-07-16", "close": 391.06, "volume": 29269110.0}, {"date": "2026-07-17", "close": 380.84, "volume": 31394590.0}, {"date": "2026-07-20", "close": 369.57, "volume": 33901520.0}, {"date": "2026-07-21", "close": 378.93, "volume": 32735330.0}, {"date": "2026-07-22", "close": 374.01, "volume": 30646120.0}, {"date": "2026-07-23", "close": 319.69, "volume": 115606400.0}, {"date": "2026-07-24", "close": 313.03, "volume": 62760010.0}, {"date": "2026-07-27", "close": 309.22, "volume": 44919380.0}, {"date": "2026-07-28", "close": 307.44, "volume": 39802420.0}, {"date": "2026-07-29", "close": 298.32, "volume": 39478040.0}, {"date": "2026-07-30", "close": 308.85, "volume": 38005390.0}, {"date": "2026-07-31", "close": 311.21, "volume": 36630560.0}, {"date": "2026-08-03", "close": 322.08, "volume": 38281360.0}, {"date": "2026-08-04", "close": 327.35, "volume": 33318300.0}, {"date": "2026-08-05", "close": 321.55, "volume": 27820810.0}, {"date": "2026-08-06", "close": 319.53, "volume": 26033780.0}, {"date": "2026-08-07", "close": 328.58, "volume": 39492350.0}], "refreshing": true}