{"ticker": "TTD", "overview": {"cik": "1671933", "ticker": "TTD", "name": "Trade Desk, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001671933-26-000108", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-08", "title": "Form DEFA14A", "accession": "0001671933-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000584", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003328", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-18", "title": "Proxy statement", "accession": "0001671933-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001671445-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001671933-26-000099", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002109272-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001826731-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001867888-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001776828-26-000010", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-08", "title": "Form PRE 14A", "accession": "0001671933-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-382690", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-24", "title": "Form S-3ASR", "accession": "0001671933-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001867888-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002109272-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001826731-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001671445-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001671933-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001671933-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000983", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001534034-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0001534034-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001776828-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0001776828-26-000007", "price_sensitive": false}]}, "description": "Trade Desk, Inc. trades as TTD on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 57 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TTD", "has_prices": true, "as_of": "2026-08-07", "last": 13.8, "prev_close": 17.67, "change": -3.870000000000001, "change_pct": -0.21901528013582347, "session_volume": 133339600.0, "vwap_5": 16.05751652906629, "vwap_20": 17.076102814712232, "vwap_60": 18.8118519818639, "vwap_250": 30.525505551690735, "high_52w": 49.12, "low_52w": 13.8, "avg_volume_20": 24906338.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001134", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. takes a 5.77% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100121-26-001134-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002100119-26-001637", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. moves to a 5.3% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100119-26-001637-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0002109272-26-000012", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Tahnil R. Davis", "who_key": "Davis Tahnil R.", "role": "Chief Accounting Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2109272/000210927226000012/0002109272-26-000012-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001826731-26-000012", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Jay R. Grant", "who_key": "GRANT JAY R", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826731/000182673126000012/0001826731-26-000012-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001867888-26-000010", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Vivek Kundra", "who_key": "Kundra Vivek", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867888/000186788826000010/0001867888-26-000010-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001776828-26-000012", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Nathan Olmstead", "who_key": "Olmstead Nathan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776828/000177682826000012/0001776828-26-000012-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001671445-26-000012", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Jeffrey Terry Green", "who_key": "Green Jeffrey Terry", "role": "President and 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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/000167144526000012/0001671445-26-000012-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "HOUSE-2026-20035622-T42", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "t Trust > Bank of America\nThe Trade Desk, Inc. - Class A\nCommon 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": "Hon. Gilbert Cisneros offloads TTD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65684}, {"id": "HOUSE-2026-20035390-T47", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "t Trust > Bank of America\nThe Trade Desk, Inc. - Class A\nCommon 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 files a buy in TTD ($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": "0001867888-26-000006", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Vivek Kundra", "who_key": "Kundra Vivek", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99446.62000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867888/000186788826000006/0001867888-26-000006-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0002109272-26-000008", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Tahnil R. Davis", "who_key": "Davis Tahnil R.", "role": "Chief Accounting Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126708.54000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2109272/000210927226000008/0002109272-26-000008-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001826731-26-000008", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Jay R. Grant", "who_key": "GRANT JAY R", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 188839.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826731/000182673126000008/0001826731-26-000008-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001671445-26-000008", "src": "INSIDERS", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Jeffrey Terry Green", "who_key": "Green Jeffrey Terry", "role": "President and 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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on TTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/000167144526000008/0001671445-26-000008-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "13DG-0002100121-26-000983", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. moves to a 4.57% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100121-26-000983-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "HOUSE-2026-20035190-T55", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "t Trust > Bank of America\nThe Trade Desk, Inc. - Class A\nCommon 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": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TTD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "HOUSE-2026-20034906-T56", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "Bank of America\nThe Trade Desk, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells TTD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "HOUSE-2026-20034713-T81", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "Bank of America\nThe Trade Desk, Inc. - Class A\nCommon 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": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TTD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001193125-26-225155", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Jeffrey Terry Green", "who_key": "Green Jeffrey Terry", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Green Jeffrey Terry moves to a 11.3% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671445/0001193125-26-225155-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001083", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. takes a 7.62% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100119-26-001083-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000776", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. crosses 5% of TTD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100121-26-000776-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2026-20034500-T81", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "Bank of America\nThe Trade Desk, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps TTD ($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": "13DG-0000093751-26-000180", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "STATE STREET CORP crosses 5% of TTD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000180-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0001088875-26-000024", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BAILLIE GIFFORD & CO adjusts its stake in TTD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000024-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}, {"id": "13F-93751-0000093751-26-000315-88339J105", "src": "13F", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "The Trade Desk Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1019538143.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1B of TTD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0000102909-26-002423", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. adjusts its stake in TTD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0000102909-26-002423-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20034297-T2", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "New\nS O: Moran Wealth IRA\nThe Trade Desk, Inc. - Class A\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds dumps TTD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034297.pdf", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327764}, {"id": "HOUSE-2026-20034285-T112", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "t Trust > Bank of America\nThe Trade Desk, Inc. - Class A\nCommon 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 files a buy in TTD ($1,001 - $15,000)", "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": "HOUSE-2026-20034144-T69", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "t Trust > Bank of America\nThe Trade Desk, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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 TTD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "HOUSE-2026-20034134-T3", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "unt Cap.\nGains >\n$200?\nSP The Trade Desk, Inc. - Class A\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "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. Byron Donalds files a buy in TTD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034134.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "HOUSE-2026-20033983-T124", "src": "CONGRESS", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "t Trust > Bank of America\nThe Trade Desk, Inc. - Class A\nCommon 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 files a buy in TTD ($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}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001134", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. takes a 5.77% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100121-26-001134-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002100119-26-001637", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. moves to a 5.3% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100119-26-001637-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002100121-26-000983", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. moves to a 4.57% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100121-26-000983-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001193125-26-225155", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Jeffrey Terry Green", "who_key": "Green Jeffrey Terry", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Green Jeffrey Terry moves to a 11.3% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671445/0001193125-26-225155-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001083", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. takes a 7.62% passive stake in TTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100119-26-001083-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000776", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. crosses 5% of TTD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0002100121-26-000776-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000093751-26-000180", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "STATE STREET CORP crosses 5% of TTD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000180-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0001088875-26-000024", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BAILLIE GIFFORD & CO adjusts its stake in TTD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000024-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}, {"id": "13F-93751-0000093751-26-000315-88339J105", "src": "13F", "ticker": "TTD", "cik": "", "company": "Trade Desk, Inc.", "company_raw": "The Trade Desk Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1019538143.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1B of TTD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0000102909-26-002423", "src": "13DG", "ticker": "TTD", "cik": "1671933", "company": "Trade Desk, Inc.", "company_raw": "Trade Desk, Inc.", "who": "Trade Desk, Inc.", "who_key": "Trade Desk, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Trade Desk, Inc. adjusts its stake in TTD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671933/0000102909-26-002423-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": "The Trade Desk, Inc. - Class A Common Stock", "new_value": "Trade Desk, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001671933", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001671933", "applied": 1, "detected_at": "2026-10-28T01:46:34.871157"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 31003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fd6d368-0262-4c40-bc47-1fff0f8a3ae6/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3ca89f70-6cd2-4b06-a15d-44fd54fc58fa/"}, {"action": "BUY", "amount": 15001.0, "date": "2021-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8fc9bf25-8952-42b4-a7c9-ed80f599b450/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fd6d368-0262-4c40-bc47-1fff0f8a3ae6/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 4004.0, "net": 1001.0, "trades": 9, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034297.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034134.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033981.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032234.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034297.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021933.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027923.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}}], "activity": [{"date": "2026-08-18", "net": 1001.0}, {"date": "2026-09-18", "net": -1001.0}], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001671933-26-000108", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-08", "title": "Form DEFA14A", "accession": "0001671933-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000584", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003328", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-18", "title": "Proxy statement", "accession": "0001671933-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001671445-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001671933-26-000099", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002109272-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001826731-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001867888-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001776828-26-000010", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-08", "title": "Form PRE 14A", "accession": "0001671933-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-382690", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-24", "title": "Form S-3ASR", "accession": "0001671933-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001867888-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002109272-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001826731-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001671445-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001671933-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001671933-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000983", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001534034-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0001534034-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001776828-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0001776828-26-000007", "price_sensitive": false}], "performance": {"ticker": "TTD", "has_prices": true, "summary": {"n": 19, "avg": -0.6727583611957492, "win_rate": 0.0, "best": -0.2576654115115653, "worst": -0.8970917225950783, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 18.59, "return": -0.2576654115115653}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 21.15, "return": -0.34751773049645385}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 1019538143.0, "date": "2026-03-31", "score": 0.0, "ref_price": 22.69, "return": -0.39180255619215515}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 27.34, "return": -0.49524506217995606}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 28.13, "return": -0.5094205474582296}, {"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": 37.29, "return": -0.6299275945293644}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 54.09, "return": -0.7448696616749862}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-09", "score": 0.0, "ref_price": 71.04, "return": -0.8057432432432433}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 59.9, "return": -0.7696160267111852}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 54.72, "return": -0.7478070175438597}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-03-28", "score": 0.0, "ref_price": 55.85, "return": -0.7529095792300805}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-06", "score": 0.0, "ref_price": 64.98, "return": -0.7876269621421976}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 72.43, "return": -0.8094712135855309}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 117.73, "return": -0.8827826382400408}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 134.1, "return": -0.8970917225950783}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 56.75, "return": -0.7568281938325991}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 50.7, "return": -0.727810650887574}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-19", "score": 0.0, "ref_price": 55.23, "return": -0.7501357957631721}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 15001.0, "date": "2021-05-10", "score": 0.0, "ref_price": 48.96, "return": -0.7181372549019607}]}, "price_series": [{"date": "2016-09-21", "close": 3.01, "volume": 62759590.0}, {"date": "2016-09-22", "close": 2.89, "volume": 22702940.0}, {"date": "2016-09-23", "close": 2.766, "volume": 10582080.0}, {"date": "2016-09-26", "close": 2.777, "volume": 3042400.0}, {"date": "2016-09-27", "close": 2.998, "volume": 10149330.0}, {"date": "2016-09-28", "close": 3.339, "volume": 20525450.0}, {"date": "2016-09-29", "close": 2.899, "volume": 16986810.0}, {"date": "2016-09-30", "close": 2.921, "volume": 9492520.0}, {"date": "2016-10-03", "close": 2.638, "volume": 10694260.0}, {"date": "2016-10-04", "close": 2.383, "volume": 13314010.0}, {"date": "2016-10-05", "close": 2.478, "volume": 9633480.0}, {"date": "2016-10-06", "close": 2.608, "volume": 8556960.0}, {"date": "2016-10-07", "close": 2.626, "volume": 4485220.0}, {"date": "2016-10-10", "close": 2.528, "volume": 3645040.0}, {"date": "2016-10-11", "close": 2.552, "volume": 5393250.0}, {"date": "2016-10-12", "close": 2.69, "volume": 3318470.0}, {"date": "2016-10-13", "close": 2.597, "volume": 2452870.0}, {"date": "2016-10-14", "close": 2.636, "volume": 2211130.0}, {"date": "2016-10-17", "close": 2.627, "volume": 3360800.0}, {"date": "2016-10-18", "close": 2.588, "volume": 1716060.0}, {"date": "2016-10-19", "close": 2.546, "volume": 1117480.0}, {"date": "2016-10-20", "close": 2.649, "volume": 1041060.0}, {"date": "2016-10-21", "close": 2.748, "volume": 2359370.0}, {"date": "2016-10-24", "close": 2.852, "volume": 2731450.0}, {"date": "2016-10-25", "close": 2.88, "volume": 2805400.0}, {"date": "2016-10-26", "close": 2.818, "volume": 1824830.0}, {"date": "2016-10-27", "close": 2.552, "volume": 3673890.0}, {"date": "2016-10-28", "close": 2.561, "volume": 1685310.0}, {"date": "2016-10-31", "close": 2.518, "volume": 1764650.0}, {"date": "2016-11-01", "close": 2.524, "volume": 889100.0}, {"date": "2016-11-02", "close": 2.443, "volume": 1825320.0}, {"date": "2016-11-03", "close": 2.29, "volume": 4021330.0}, {"date": "2016-11-04", "close": 2.387, "volume": 1537410.0}, {"date": "2016-11-07", "close": 2.29, "volume": 2068240.0}, {"date": "2016-11-08", "close": 2.28, "volume": 5773930.0}, {"date": "2016-11-09", "close": 2.295, "volume": 5572680.0}, {"date": "2016-11-10", "close": 2.343, "volume": 5610100.0}, {"date": "2016-11-11", "close": 2.545, "volume": 11264180.0}, {"date": "2016-11-14", "close": 2.577, "volume": 6951610.0}, {"date": "2016-11-15", "close": 2.525, "volume": 5440980.0}, {"date": "2016-11-16", "close": 2.536, "volume": 4680570.0}, {"date": "2016-11-17", "close": 2.593, "volume": 6081230.0}, {"date": "2016-11-18", "close": 2.91, "volume": 8247450.0}, {"date": "2016-11-21", "close": 2.933, "volume": 7471990.0}, {"date": "2016-11-22", "close": 2.873, "volume": 3832550.0}, {"date": "2016-11-23", "close": 3.019, "volume": 5274690.0}, {"date": "2016-11-25", "close": 2.908, "volume": 2575550.0}, {"date": "2016-11-28", "close": 2.67, "volume": 9056610.0}, {"date": "2016-11-29", "close": 2.712, "volume": 4602690.0}, {"date": "2016-11-30", "close": 2.658, "volume": 3137330.0}, {"date": "2016-12-01", "close": 2.608, "volume": 4861770.0}, {"date": "2016-12-02", "close": 2.62, "volume": 3054980.0}, {"date": "2016-12-05", "close": 2.662, "volume": 2795370.0}, {"date": "2016-12-06", "close": 2.81, "volume": 5032850.0}, {"date": "2016-12-07", "close": 2.758, "volume": 2082170.0}, {"date": "2016-12-08", "close": 2.741, "volume": 1663740.0}, {"date": "2016-12-09", "close": 2.747, "volume": 3624830.0}, {"date": "2016-12-12", "close": 2.936, "volume": 4978130.0}, {"date": "2016-12-13", "close": 2.929, "volume": 5631940.0}, {"date": "2016-12-14", "close": 2.8, "volume": 5029700.0}, {"date": "2016-12-15", "close": 2.952, "volume": 4314460.0}, {"date": "2016-12-16", "close": 2.923, "volume": 11762530.0}, {"date": "2016-12-19", "close": 2.922, "volume": 3269430.0}, {"date": "2016-12-20", "close": 3.11, "volume": 5311400.0}, {"date": "2016-12-21", "close": 3.036, "volume": 3475210.0}, {"date": "2016-12-22", "close": 3.032, "volume": 2712460.0}, {"date": "2016-12-23", "close": 3.015, "volume": 1064050.0}, {"date": "2016-12-27", "close": 2.994, "volume": 1709390.0}, {"date": "2016-12-28", "close": 2.849, "volume": 2333980.0}, {"date": "2016-12-29", "close": 2.838, "volume": 2069630.0}, {"date": "2016-12-30", "close": 2.767, "volume": 2850220.0}, {"date": "2017-01-03", "close": 2.693, "volume": 4429680.0}, {"date": "2017-01-04", "close": 2.71, "volume": 4261680.0}, {"date": "2017-01-05", "close": 2.745, "volume": 1615180.0}, {"date": "2017-01-06", "close": 2.77, "volume": 2369110.0}, {"date": "2017-01-09", "close": 2.844, "volume": 2491840.0}, {"date": "2017-01-10", "close": 2.886, "volume": 3098030.0}, {"date": "2017-01-11", "close": 2.975, "volume": 2556010.0}, {"date": "2017-01-12", "close": 2.937, "volume": 1442520.0}, {"date": "2017-01-13", "close": 2.935, "volume": 1627610.0}, {"date": "2017-01-17", "close": 2.899, "volume": 702390.0}, {"date": "2017-01-18", "close": 2.901, "volume": 1297530.0}, {"date": "2017-01-19", "close": 2.9, "volume": 991610.0}, {"date": "2017-01-20", "close": 2.926, "volume": 809910.0}, {"date": "2017-01-23", "close": 2.979, "volume": 749000.0}, {"date": "2017-01-24", "close": 2.965, "volume": 1547050.0}, {"date": "2017-01-25", "close": 3.041, "volume": 2512690.0}, {"date": "2017-01-26", "close": 3.078, "volume": 1531630.0}, {"date": "2017-01-27", "close": 3.083, "volume": 1337500.0}, {"date": "2017-01-30", "close": 2.975, "volume": 3096060.0}, {"date": "2017-01-31", "close": 2.966, "volume": 3386800.0}, {"date": "2017-02-01", "close": 2.959, "volume": 2557990.0}, {"date": "2017-02-02", "close": 2.902, "volume": 775290.0}, {"date": "2017-02-03", "close": 2.892, "volume": 2288810.0}, {"date": "2017-02-06", "close": 2.88, "volume": 848210.0}, {"date": "2017-02-07", "close": 2.855, "volume": 1217020.0}, {"date": "2017-02-08", "close": 2.834, "volume": 632460.0}, {"date": "2017-02-09", "close": 2.904, "volume": 1193980.0}, {"date": "2017-02-10", "close": 2.905, "volume": 947220.0}, {"date": "2017-02-13", "close": 3.006, "volume": 2086590.0}, {"date": "2017-02-14", "close": 3.035, "volume": 4722710.0}, {"date": "2017-02-15", "close": 3.167, "volume": 1361870.0}, {"date": "2017-02-16", "close": 3.336, "volume": 5447520.0}, {"date": "2017-02-17", "close": 3.241, "volume": 10486170.0}, {"date": "2017-02-21", "close": 3.5, "volume": 4890790.0}, {"date": "2017-02-22", "close": 3.43, "volume": 2011490.0}, {"date": "2017-02-23", "close": 3.639, "volume": 4643260.0}, {"date": "2017-02-24", "close": 3.732, "volume": 4878630.0}, {"date": "2017-02-27", "close": 3.683, "volume": 6248270.0}, {"date": "2017-02-28", "close": 4.221, "volume": 44080070.0}, {"date": "2017-03-01", "close": 4.305, "volume": 8175520.0}, {"date": "2017-03-02", "close": 4.244, "volume": 4530620.0}, {"date": "2017-03-03", "close": 4.46, "volume": 6562030.0}, {"date": "2017-03-06", "close": 4.234, "volume": 7248450.0}, {"date": "2017-03-07", "close": 4.408, "volume": 4239840.0}, {"date": "2017-03-08", "close": 4.331, "volume": 2636980.0}, {"date": "2017-03-09", "close": 4.438, "volume": 2616090.0}, {"date": "2017-03-10", "close": 4.579, "volume": 5096500.0}, {"date": "2017-03-13", "close": 4.335, "volume": 3668340.0}, {"date": "2017-03-14", "close": 4.122, "volume": 4795450.0}, {"date": "2017-03-15", "close": 4.155, "volume": 7894680.0}, {"date": "2017-03-16", "close": 4.018, "volume": 4598820.0}, {"date": "2017-03-17", "close": 3.951, "volume": 6283680.0}, {"date": "2017-03-20", "close": 3.81, "volume": 6815860.0}, {"date": "2017-03-21", "close": 3.755, "volume": 13643720.0}, {"date": "2017-03-22", "close": 3.864, "volume": 7839510.0}, {"date": "2017-03-23", "close": 3.702, "volume": 4724780.0}, {"date": "2017-03-24", "close": 3.602, "volume": 8435030.0}, {"date": "2017-03-27", "close": 3.722, "volume": 9820720.0}, {"date": "2017-03-28", "close": 3.649, "volume": 5385500.0}, {"date": "2017-03-29", "close": 3.798, "volume": 9088400.0}, {"date": "2017-03-30", "close": 3.673, "volume": 7198670.0}, {"date": "2017-03-31", "close": 3.725, "volume": 8255720.0}, {"date": "2017-04-03", "close": 3.702, "volume": 6110860.0}, {"date": "2017-04-04", "close": 3.633, "volume": 6289530.0}, {"date": "2017-04-05", "close": 3.705, "volume": 6410760.0}, {"date": "2017-04-06", "close": 3.771, "volume": 4695540.0}, {"date": "2017-04-07", "close": 3.699, "volume": 3379150.0}, {"date": "2017-04-10", "close": 3.69, "volume": 2336070.0}, {"date": "2017-04-11", "close": 3.755, "volume": 6295730.0}, {"date": "2017-04-12", "close": 3.721, "volume": 4840500.0}, {"date": "2017-04-13", "close": 3.685, "volume": 3788320.0}, {"date": "2017-04-17", "close": 3.644, "volume": 4417070.0}, {"date": "2017-04-18", "close": 3.519, "volume": 6661830.0}, {"date": "2017-04-19", "close": 3.586, "volume": 4162580.0}, {"date": "2017-04-20", "close": 3.623, "volume": 2552710.0}, {"date": "2017-04-21", "close": 3.598, "volume": 2474010.0}, {"date": "2017-04-24", "close": 3.647, "volume": 4538340.0}, {"date": "2017-04-25", "close": 3.62, "volume": 4192470.0}, {"date": "2017-04-26", "close": 3.633, "volume": 2612210.0}, {"date": "2017-04-27", "close": 3.769, "volume": 5704560.0}, {"date": "2017-04-28", "close": 3.735, "volume": 5308450.0}, {"date": "2017-05-01", "close": 3.759, "volume": 2846820.0}, {"date": "2017-05-02", "close": 3.828, "volume": 6404020.0}, {"date": "2017-05-03", "close": 3.806, "volume": 2388260.0}, {"date": "2017-05-04", "close": 3.985, "volume": 12044350.0}, {"date": "2017-05-05", "close": 4.007, "volume": 6736190.0}, {"date": "2017-05-08", "close": 4.039, "volume": 4350210.0}, {"date": "2017-05-09", "close": 4.086, "volume": 6590910.0}, {"date": "2017-05-10", "close": 4.005, "volume": 3565460.0}, {"date": "2017-05-11", "close": 3.989, "volume": 11906010.0}, {"date": "2017-05-12", "close": 5.19, "volume": 124533000.0}, {"date": "2017-05-15", "close": 5.357, "volume": 32872280.0}, {"date": "2017-05-16", "close": 5.22, "volume": 9787830.0}, {"date": "2017-05-17", "close": 4.775, "volume": 19565880.0}, {"date": "2017-05-18", "close": 5.138, "volume": 17021150.0}, {"date": "2017-05-19", "close": 5.007, "volume": 14929830.0}, {"date": "2017-05-22", "close": 5.251, "volume": 13187650.0}, {"date": "2017-05-23", "close": 5.348, "volume": 12429040.0}, {"date": "2017-05-24", "close": 5.15, "volume": 44293320.0}, {"date": "2017-05-25", "close": 5.199, "volume": 16976210.0}, {"date": "2017-05-26", "close": 5.224, "volume": 8964140.0}, {"date": "2017-05-30", "close": 5.349, "volume": 18261340.0}, {"date": "2017-05-31", "close": 5.5, "volume": 18684130.0}, {"date": "2017-06-01", "close": 5.496, "volume": 14302610.0}, {"date": "2017-06-02", "close": 5.696, "volume": 13781850.0}, {"date": "2017-06-05", "close": 5.569, "volume": 8343240.0}, {"date": "2017-06-06", "close": 5.584, "volume": 8109020.0}, {"date": "2017-06-07", "close": 5.438, "volume": 8478380.0}, {"date": "2017-06-08", "close": 5.544, "volume": 7995260.0}, {"date": "2017-06-09", "close": 5.136, "volume": 20553660.0}, {"date": "2017-06-12", "close": 5.005, "volume": 13166650.0}, {"date": "2017-06-13", "close": 5.015, "volume": 9601440.0}, {"date": "2017-06-14", "close": 4.924, "volume": 8391160.0}, {"date": "2017-06-15", "close": 4.865, "volume": 14370830.0}, {"date": "2017-06-16", "close": 4.993, "volume": 16125210.0}, {"date": "2017-06-19", "close": 5.207, "volume": 12542120.0}, {"date": "2017-06-20", "close": 5.089, "volume": 9162900.0}, {"date": "2017-06-21", "close": 5.235, "volume": 7673000.0}, {"date": "2017-06-22", "close": 5.185, "volume": 9506610.0}, {"date": "2017-06-23", "close": 5.421, "volume": 21421140.0}, {"date": "2017-06-26", "close": 5.308, "volume": 7457740.0}, {"date": "2017-06-27", "close": 5.051, "volume": 7342260.0}, {"date": "2017-06-28", "close": 5.254, "volume": 8284180.0}, {"date": "2017-06-29", "close": 5.084, "volume": 6362100.0}, {"date": "2017-06-30", "close": 5.011, "volume": 3994200.0}, {"date": "2017-07-03", "close": 4.972, "volume": 5468710.0}, {"date": "2017-07-05", "close": 4.988, "volume": 4518890.0}, {"date": "2017-07-06", "close": 4.864, "volume": 8155010.0}, {"date": "2017-07-07", "close": 4.99, "volume": 6094940.0}, {"date": "2017-07-10", "close": 5.015, "volume": 4075690.0}, {"date": "2017-07-11", "close": 5.117, "volume": 8952280.0}, {"date": "2017-07-12", "close": 5.151, "volume": 8039660.0}, {"date": "2017-07-13", "close": 5.08, "volume": 6127770.0}, {"date": "2017-07-14", "close": 5.101, "volume": 6168920.0}, {"date": "2017-07-17", "close": 5.039, "volume": 4646570.0}, {"date": "2017-07-18", "close": 4.989, "volume": 5465570.0}, {"date": "2017-07-19", "close": 5.469, "volume": 23348840.0}, {"date": "2017-07-20", "close": 5.452, "volume": 12070060.0}, {"date": "2017-07-21", "close": 5.233, "volume": 12478700.0}, {"date": "2017-07-24", "close": 5.411, "volume": 8469280.0}, {"date": "2017-07-25", "close": 5.568, "volume": 19291670.0}, {"date": "2017-07-26", "close": 5.497, "volume": 7618500.0}, {"date": "2017-07-27", "close": 5.31, "volume": 17629260.0}, {"date": "2017-07-28", "close": 5.341, "volume": 7193470.0}, {"date": "2017-07-31", "close": 5.331, "volume": 4881170.0}, {"date": "2017-08-01", "close": 5.342, "volume": 5154970.0}, {"date": "2017-08-02", "close": 5.301, "volume": 4132580.0}, {"date": "2017-08-03", "close": 5.448, "volume": 4967350.0}, {"date": "2017-08-04", "close": 5.339, "volume": 4006860.0}, {"date": "2017-08-07", "close": 5.551, "volume": 8585510.0}, {"date": "2017-08-08", "close": 5.452, "volume": 8595300.0}, {"date": "2017-08-09", "close": 5.399, "volume": 9337650.0}, {"date": "2017-08-10", "close": 5.006, "volume": 22130450.0}, {"date": "2017-08-11", "close": 5.445, "volume": 39011540.0}, {"date": "2017-08-14", "close": 5.364, "volume": 17173660.0}, {"date": "2017-08-15", "close": 5.102, "volume": 20134960.0}, {"date": "2017-08-16", "close": 5.057, "volume": 11839290.0}, {"date": "2017-08-17", "close": 4.837, "volume": 17603930.0}, {"date": "2017-08-18", "close": 4.951, "volume": 13719480.0}, {"date": "2017-08-21", "close": 5.002, "volume": 8080440.0}, {"date": "2017-08-22", "close": 5.028, "volume": 7365320.0}, {"date": "2017-08-23", "close": 4.999, "volume": 4566410.0}, {"date": "2017-08-24", "close": 5.1, "volume": 8853080.0}, {"date": "2017-08-25", "close": 5.104, "volume": 10545170.0}, {"date": "2017-08-28", "close": 5.14, "volume": 5854110.0}, {"date": "2017-08-29", "close": 5.175, "volume": 7564770.0}, {"date": "2017-08-30", "close": 5.3, "volume": 6089850.0}, {"date": "2017-08-31", "close": 5.297, "volume": 4783320.0}, {"date": "2017-09-01", "close": 5.369, "volume": 7912130.0}, {"date": "2017-09-05", "close": 5.351, "volume": 7769720.0}, {"date": "2017-09-06", "close": 5.485, "volume": 8430880.0}, {"date": "2017-09-07", "close": 5.708, "volume": 10837470.0}, {"date": "2017-09-08", "close": 5.623, "volume": 13718900.0}, {"date": "2017-09-11", "close": 6.057, "volume": 16828620.0}, {"date": "2017-09-12", "close": 6.168, "volume": 13369540.0}, {"date": "2017-09-13", "close": 6.012, "volume": 8652100.0}, {"date": "2017-09-14", "close": 5.97, "volume": 8138560.0}, {"date": "2017-09-15", "close": 5.988, "volume": 13281720.0}, {"date": "2017-09-18", "close": 6.009, "volume": 6441020.0}, {"date": "2017-09-19", "close": 6.172, "volume": 12144640.0}, {"date": "2017-09-20", "close": 5.981, "volume": 14435420.0}, {"date": "2017-09-21", "close": 5.954, "volume": 9256000.0}, {"date": "2017-09-22", "close": 5.98, "volume": 4949300.0}, {"date": "2017-09-25", "close": 5.636, "volume": 10783570.0}, {"date": "2017-09-26", "close": 5.601, "volume": 8062110.0}, {"date": "2017-09-27", "close": 5.779, "volume": 6633710.0}, {"date": "2017-09-28", "close": 5.832, "volume": 4185350.0}, {"date": "2017-09-29", "close": 6.151, "volume": 11337410.0}, {"date": "2017-10-02", "close": 5.956, "volume": 7307770.0}, {"date": "2017-10-03", "close": 6.053, "volume": 8539170.0}, {"date": "2017-10-04", "close": 6.014, "volume": 7889780.0}, {"date": "2017-10-05", "close": 6.096, "volume": 9310250.0}, {"date": "2017-10-06", "close": 6.428, "volume": 16122850.0}, {"date": "2017-10-09", "close": 6.418, "volume": 10483110.0}, {"date": "2017-10-10", "close": 6.412, "volume": 4883390.0}, {"date": "2017-10-11", "close": 6.486, "volume": 3970520.0}, {"date": "2017-10-12", "close": 6.531, "volume": 6755770.0}, {"date": "2017-10-13", "close": 6.651, "volume": 6349660.0}, {"date": "2017-10-16", "close": 6.453, "volume": 10557650.0}, {"date": "2017-10-17", "close": 6.389, "volume": 4933760.0}, {"date": "2017-10-18", "close": 6.407, "volume": 3613140.0}, {"date": "2017-10-19", "close": 6.324, "volume": 5763930.0}, {"date": "2017-10-20", "close": 6.362, "volume": 9788320.0}, {"date": "2017-10-23", "close": 6.346, "volume": 6568050.0}, {"date": "2017-10-24", "close": 6.331, "volume": 5171400.0}, {"date": "2017-10-25", "close": 6.257, "volume": 5028210.0}, {"date": "2017-10-26", "close": 6.268, "volume": 4898800.0}, {"date": "2017-10-27", "close": 6.397, "volume": 5079470.0}, {"date": "2017-10-30", "close": 6.42, "volume": 3796460.0}, {"date": "2017-10-31", "close": 6.592, "volume": 6416750.0}, {"date": "2017-11-01", "close": 6.507, "volume": 7140050.0}, {"date": "2017-11-02", "close": 6.406, "volume": 5900490.0}, {"date": "2017-11-03", "close": 6.462, "volume": 7704830.0}, {"date": "2017-11-06", "close": 6.538, "volume": 7463260.0}, {"date": "2017-11-07", "close": 6.466, "volume": 6599390.0}, {"date": "2017-11-08", "close": 6.165, "volume": 16550890.0}, {"date": "2017-11-09", "close": 5.928, "volume": 24198210.0}, {"date": "2017-11-10", "close": 5.0995, "volume": 98397090.0}, {"date": "2017-11-13", "close": 4.8405, "volume": 49069440.0}, {"date": "2017-11-14", "close": 4.705, "volume": 20648110.0}, {"date": "2017-11-15", "close": 4.824, "volume": 18244840.0}, {"date": "2017-11-16", "close": 4.89, "volume": 15546630.0}, {"date": "2017-11-17", "close": 5.001, "volume": 10871520.0}, {"date": "2017-11-20", "close": 5.04, "volume": 10572190.0}, {"date": "2017-11-21", "close": 5.192, "volume": 10035990.0}, {"date": "2017-11-22", "close": 5.112, "volume": 7244020.0}, {"date": "2017-11-24", "close": 5.119, "volume": 3777050.0}, {"date": "2017-11-27", "close": 4.989, "volume": 8797400.0}, {"date": "2017-11-28", "close": 5.014, "volume": 8932840.0}, {"date": "2017-11-29", "close": 4.841, "volume": 11449720.0}, {"date": "2017-11-30", "close": 4.914, "volume": 10837250.0}, {"date": "2017-12-01", "close": 4.8, "volume": 7938860.0}, {"date": "2017-12-04", "close": 4.525, "volume": 16977990.0}, {"date": "2017-12-05", "close": 4.507, "volume": 9567710.0}, {"date": "2017-12-06", "close": 4.418, "volume": 10603660.0}, {"date": "2017-12-07", "close": 4.534, "volume": 11772260.0}, {"date": "2017-12-08", "close": 4.525, "volume": 8911510.0}, {"date": "2017-12-11", "close": 4.83, "volume": 15727950.0}, {"date": "2017-12-12", "close": 4.686, "volume": 8461990.0}, {"date": "2017-12-13", "close": 4.9, "volume": 8868030.0}, {"date": "2017-12-14", "close": 4.897, "volume": 8875660.0}, {"date": "2017-12-15", "close": 4.925, "volume": 8941900.0}, {"date": "2017-12-18", "close": 4.98, "volume": 8037560.0}, {"date": "2017-12-19", "close": 4.894, "volume": 5479570.0}, {"date": "2017-12-20", "close": 4.959, "volume": 5594510.0}, {"date": "2017-12-21", "close": 4.616, "volume": 18370010.0}, {"date": "2017-12-22", "close": 4.622, "volume": 8865510.0}, {"date": "2017-12-26", "close": 4.648, "volume": 3909750.0}, {"date": "2017-12-27", "close": 4.701, "volume": 5701920.0}, {"date": "2017-12-28", "close": 4.642, "volume": 5951670.0}, {"date": "2017-12-29", "close": 4.573, "volume": 7742720.0}, {"date": "2018-01-02", "close": 4.641, "volume": 6901450.0}, {"date": "2018-01-03", "close": 4.791, "volume": 8216040.0}, {"date": "2018-01-04", "close": 4.765, "volume": 5647320.0}, {"date": "2018-01-05", "close": 4.835, "volume": 5840800.0}, {"date": "2018-01-08", "close": 4.787, "volume": 5731690.0}, {"date": "2018-01-09", "close": 4.742, "volume": 4434540.0}, {"date": "2018-01-10", "close": 4.79, "volume": 5735190.0}, {"date": "2018-01-11", "close": 4.896, "volume": 8776070.0}, {"date": "2018-01-12", "close": 4.913, "volume": 8488380.0}, {"date": "2018-01-16", "close": 4.833, "volume": 9059370.0}, {"date": "2018-01-17", "close": 4.948, "volume": 5171650.0}, {"date": "2018-01-18", "close": 4.836, "volume": 8641360.0}, {"date": "2018-01-19", "close": 4.736, "volume": 14904700.0}, {"date": "2018-01-22", "close": 4.865, "volume": 7145130.0}, {"date": "2018-01-23", "close": 4.94, "volume": 5765190.0}, {"date": "2018-01-24", "close": 4.88, "volume": 8769600.0}, {"date": "2018-01-25", "close": 4.948, "volume": 4757230.0}, {"date": "2018-01-26", "close": 5.124, "volume": 8970330.0}, {"date": "2018-01-29", "close": 5.055, "volume": 6138560.0}, {"date": "2018-01-30", "close": 4.869, "volume": 7172470.0}, {"date": "2018-01-31", "close": 4.848, "volume": 7752390.0}, {"date": "2018-02-01", "close": 4.583, "volume": 23677140.0}, {"date": "2018-02-02", "close": 4.676, "volume": 16992940.0}, {"date": "2018-02-05", "close": 4.51, "volume": 8308290.0}, {"date": "2018-02-06", "close": 4.547, "volume": 11595540.0}, {"date": "2018-02-07", "close": 4.42, "volume": 11539040.0}, {"date": "2018-02-08", "close": 4.334, "volume": 5830570.0}, {"date": "2018-02-09", "close": 4.28, "volume": 9703490.0}, {"date": "2018-02-12", "close": 4.388, "volume": 7758330.0}, {"date": "2018-02-13", "close": 4.522, "volume": 7144220.0}, {"date": "2018-02-14", "close": 4.721, "volume": 11443870.0}, {"date": "2018-02-15", "close": 4.831, "volume": 5518180.0}, {"date": "2018-02-16", "close": 4.841, "volume": 4950110.0}, {"date": "2018-02-20", "close": 5.02, "volume": 9643830.0}, {"date": "2018-02-21", "close": 4.981, "volume": 9969240.0}, {"date": "2018-02-22", "close": 4.84, "volume": 18398550.0}, {"date": "2018-02-23", "close": 5.994, "volume": 62273620.0}, {"date": "2018-02-26", "close": 5.737, "volume": 21586710.0}, {"date": "2018-02-27", "close": 5.556, "volume": 11968970.0}, {"date": "2018-02-28", "close": 5.626, "volume": 10045910.0}, {"date": "2018-03-01", "close": 5.432, "volume": 12202440.0}, {"date": "2018-03-02", "close": 5.691, "volume": 13657840.0}, {"date": "2018-03-05", "close": 5.824, "volume": 10526000.0}, {"date": "2018-03-06", "close": 5.799, "volume": 6220360.0}, {"date": "2018-03-07", "close": 5.869, "volume": 5948930.0}, {"date": "2018-03-08", "close": 5.792, "volume": 6295780.0}, {"date": "2018-03-09", "close": 5.886, "volume": 5560170.0}, {"date": "2018-03-12", "close": 5.953, "volume": 4979520.0}, {"date": "2018-03-13", "close": 5.795, "volume": 5558700.0}, {"date": "2018-03-14", "close": 5.857, "volume": 8231210.0}, {"date": "2018-03-15", "close": 5.839, "volume": 5578250.0}, {"date": "2018-03-16", "close": 5.791, "volume": 7680540.0}, {"date": "2018-03-19", "close": 5.56, "volume": 9623650.0}, {"date": "2018-03-20", "close": 5.7, "volume": 7379610.0}, {"date": "2018-03-21", "close": 5.651, "volume": 4904890.0}, {"date": "2018-03-22", "close": 5.452, "volume": 6326800.0}, {"date": "2018-03-23", "close": 5.334, "volume": 6556130.0}, {"date": "2018-03-26", "close": 5.522, "volume": 5918820.0}, {"date": "2018-03-27", "close": 5.224, "volume": 10109990.0}, {"date": "2018-03-28", "close": 5.096, "volume": 11179570.0}, {"date": "2018-03-29", "close": 4.962, "volume": 23560570.0}, {"date": "2018-04-02", "close": 4.801, "volume": 8607600.0}, {"date": "2018-04-03", "close": 4.746, "volume": 7597460.0}, {"date": "2018-04-04", "close": 4.79, "volume": 7717610.0}, {"date": "2018-04-05", "close": 4.899, "volume": 14057560.0}, {"date": "2018-04-06", "close": 4.768, "volume": 5129710.0}, {"date": "2018-04-09", "close": 4.794, "volume": 5815540.0}, {"date": "2018-04-10", "close": 4.974, "volume": 5394880.0}, {"date": "2018-04-11", "close": 5.086, "volume": 6668930.0}, {"date": "2018-04-12", "close": 5.209, "volume": 5353390.0}, {"date": "2018-04-13", "close": 5.229, "volume": 8528060.0}, {"date": "2018-04-16", "close": 5.256, "volume": 6274850.0}, {"date": "2018-04-17", "close": 5.421, "volume": 6930920.0}, {"date": "2018-04-18", "close": 5.405, "volume": 4357460.0}, {"date": "2018-04-19", "close": 5.398, "volume": 3561000.0}, {"date": "2018-04-20", "close": 5.413, "volume": 3485200.0}, {"date": "2018-04-23", "close": 5.372, "volume": 2967460.0}, {"date": "2018-04-24", "close": 5.25, "volume": 4954490.0}, {"date": "2018-04-25", "close": 5.101, "volume": 6749530.0}, {"date": "2018-04-26", "close": 5.211, "volume": 4744070.0}, {"date": "2018-04-27", "close": 5.174, "volume": 3523060.0}, {"date": "2018-04-30", "close": 5.117, "volume": 5773480.0}, {"date": "2018-05-01", "close": 4.945, "volume": 9780590.0}, {"date": "2018-05-02", "close": 4.934, "volume": 8745050.0}, {"date": "2018-05-03", "close": 4.944, "volume": 6924950.0}, {"date": "2018-05-04", "close": 4.943, "volume": 6859160.0}, {"date": "2018-05-07", "close": 5.089, "volume": 7346030.0}, {"date": "2018-05-08", "close": 5.094, "volume": 5760970.0}, {"date": "2018-05-09", "close": 5.152, "volume": 9491620.0}, {"date": "2018-05-10", "close": 5.273, "volume": 27284050.0}, {"date": "2018-05-11", "close": 7.561, "volume": 127489100.0}, {"date": "2018-05-14", "close": 7.492, "volume": 41203960.0}, {"date": "2018-05-15", "close": 8.022, "volume": 45776500.0}, {"date": "2018-05-16", "close": 8.075, "volume": 28282690.0}, {"date": "2018-05-17", "close": 8.044, "volume": 17573180.0}, {"date": "2018-05-18", "close": 8.563, "volume": 28713540.0}, {"date": "2018-05-21", "close": 8.296, "volume": 22077680.0}, {"date": "2018-05-22", "close": 8.223, "volume": 15087390.0}, {"date": "2018-05-23", "close": 8.296, "volume": 7699230.0}, {"date": "2018-05-24", "close": 8.299, "volume": 5829520.0}, {"date": "2018-05-25", "close": 8.256, "volume": 7234160.0}, {"date": "2018-05-29", "close": 8.273, "volume": 8018180.0}, {"date": "2018-05-30", "close": 8.454, "volume": 9643680.0}, {"date": "2018-05-31", "close": 8.553, "volume": 6881640.0}, {"date": "2018-06-01", "close": 8.664, "volume": 31259560.0}, {"date": "2018-06-04", "close": 8.32, "volume": 23857510.0}, {"date": "2018-06-05", "close": 8.793, "volume": 15434220.0}, {"date": "2018-06-06", "close": 8.627, "volume": 8419900.0}, {"date": "2018-06-07", "close": 8.655, "volume": 7253470.0}, {"date": "2018-06-08", "close": 8.862, "volume": 7559090.0}, {"date": "2018-06-11", "close": 8.882, "volume": 7165360.0}, {"date": "2018-06-12", "close": 9.077, "volume": 11543400.0}, {"date": "2018-06-13", "close": 9.006, "volume": 9004950.0}, {"date": "2018-06-14", "close": 9.053, "volume": 12582470.0}, {"date": "2018-06-15", "close": 9.012, "volume": 9101290.0}, {"date": "2018-06-18", "close": 9.292, "volume": 10209760.0}, {"date": "2018-06-19", "close": 9.149, "volume": 11344170.0}, {"date": "2018-06-20", "close": 9.336, "volume": 6414030.0}, {"date": "2018-06-21", "close": 9.154, "volume": 7652780.0}, {"date": "2018-06-22", "close": 9.206, "volume": 16052330.0}, {"date": "2018-06-25", "close": 8.934, "volume": 14690980.0}, {"date": "2018-06-26", "close": 9.165, "volume": 7473300.0}, {"date": "2018-06-27", "close": 8.958, "volume": 6589670.0}, {"date": "2018-06-28", "close": 9.221, "volume": 6205930.0}, {"date": "2018-06-29", "close": 9.38, "volume": 7148350.0}, {"date": "2018-07-02", "close": 9.42, "volume": 7264200.0}, {"date": "2018-07-03", "close": 9.1, "volume": 4580380.0}, {"date": "2018-07-05", "close": 9.277, "volume": 6319790.0}, {"date": "2018-07-06", "close": 9.4, "volume": 6050600.0}, {"date": "2018-07-09", "close": 9.455, "volume": 5474260.0}, {"date": "2018-07-10", "close": 9.269, "volume": 5232160.0}, {"date": "2018-07-11", "close": 9.164, "volume": 5412660.0}, {"date": "2018-07-12", "close": 9.483, "volume": 5097000.0}, {"date": "2018-07-13", "close": 9.414, "volume": 2888220.0}, {"date": "2018-07-16", "close": 9.333, "volume": 5430900.0}, {"date": "2018-07-17", "close": 9.49, "volume": 7248780.0}, {"date": "2018-07-18", "close": 9.518, "volume": 3860190.0}, {"date": "2018-07-19", "close": 9.47, "volume": 3278270.0}, {"date": "2018-07-20", "close": 9.73, "volume": 9476030.0}, {"date": "2018-07-23", "close": 9.488, "volume": 7590300.0}, {"date": "2018-07-24", "close": 9.025, "volume": 11747340.0}, {"date": "2018-07-25", "close": 9.314, "volume": 5945240.0}, {"date": "2018-07-26", "close": 9.279, "volume": 4455040.0}, {"date": "2018-07-27", "close": 8.95, "volume": 9956180.0}, {"date": "2018-07-30", "close": 8.596, "volume": 9194800.0}, {"date": "2018-07-31", "close": 8.432, "volume": 9191000.0}, {"date": "2018-08-01", "close": 8.684, "volume": 8747750.0}, {"date": "2018-08-02", "close": 8.849, "volume": 5098010.0}, {"date": "2018-08-03", "close": 8.687, "volume": 5956360.0}, {"date": "2018-08-06", "close": 8.914, "volume": 4160310.0}, {"date": "2018-08-07", "close": 9.013, "volume": 5966160.0}, {"date": "2018-08-08", "close": 9.137, "volume": 7284220.0}, {"date": "2018-08-09", "close": 9.329, "volume": 18853930.0}, {"date": "2018-08-10", "close": 12.793, "volume": 103598100.0}, {"date": "2018-08-13", "close": 12.569, "volume": 26758940.0}, {"date": "2018-08-14", "close": 13.3, "volume": 23226180.0}, {"date": "2018-08-15", "close": 12.669, "volume": 17889940.0}, {"date": "2018-08-16", "close": 12.724, "volume": 9594100.0}, {"date": "2018-08-17", "close": 12.561, "volume": 7982310.0}, {"date": "2018-08-20", "close": 12.536, "volume": 6463030.0}, {"date": "2018-08-21", "close": 12.903, "volume": 10147270.0}, {"date": "2018-08-22", "close": 12.968, "volume": 7535280.0}, {"date": "2018-08-23", "close": 13.67, "volume": 14741840.0}, {"date": "2018-08-24", "close": 13.835, "volume": 11615170.0}, {"date": "2018-08-27", "close": 13.972, "volume": 7546900.0}, {"date": "2018-08-28", "close": 14.009, "volume": 5428400.0}, {"date": "2018-08-29", "close": 14.166, "volume": 5501430.0}, {"date": "2018-08-30", "close": 14.078, "volume": 5233450.0}, {"date": "2018-08-31", "close": 14.188, "volume": 5060820.0}, {"date": "2018-09-04", "close": 14.669, "volume": 10685900.0}, {"date": "2018-09-05", "close": 14.189, "volume": 14977020.0}, {"date": "2018-09-06", "close": 13.925, "volume": 9138370.0}, {"date": "2018-09-07", "close": 14.197, "volume": 8018520.0}, {"date": "2018-09-10", "close": 14.244, "volume": 7164300.0}, {"date": "2018-09-11", "close": 14.772, "volume": 8715560.0}, {"date": "2018-09-12", "close": 14.584, "volume": 8970520.0}, {"date": "2018-09-13", "close": 14.562, "volume": 7990190.0}, {"date": "2018-09-14", "close": 14.609, "volume": 5634340.0}, {"date": "2018-09-17", "close": 14.265, "volume": 6179570.0}, {"date": "2018-09-18", "close": 14.473, "volume": 6044280.0}, {"date": "2018-09-19", "close": 14.485, "volume": 5989730.0}, {"date": "2018-09-20", "close": 14.323, "volume": 7968870.0}, {"date": "2018-09-21", "close": 14.186, "volume": 12223880.0}, {"date": "2018-09-24", "close": 13.934, "volume": 9247210.0}, {"date": "2018-09-25", "close": 15.468, "volume": 22344740.0}, {"date": "2018-09-26", "close": 15.575, "volume": 14785010.0}, {"date": "2018-09-27", "close": 15.492, "volume": 11824330.0}, {"date": "2018-09-28", "close": 15.091, "volume": 9502150.0}, {"date": "2018-10-01", "close": 14.352, "volume": 16723690.0}, {"date": "2018-10-02", "close": 13.337, "volume": 24171570.0}, {"date": "2018-10-03", "close": 13.885, "volume": 19084950.0}, {"date": "2018-10-04", "close": 13.623, "volume": 8298570.0}, {"date": "2018-10-05", "close": 13.34, "volume": 8917190.0}, {"date": "2018-10-08", "close": 13.19, "volume": 11705180.0}, {"date": "2018-10-09", "close": 12.892, "volume": 9018990.0}, {"date": "2018-10-10", "close": 11.865, "volume": 19662430.0}, {"date": "2018-10-11", "close": 11.773, "volume": 17237390.0}, {"date": "2018-10-12", "close": 12.306, "volume": 19976450.0}, {"date": "2018-10-15", "close": 12.387, "volume": 12256350.0}, {"date": "2018-10-16", "close": 12.989, "volume": 11488020.0}, {"date": "2018-10-17", "close": 12.828, "volume": 9477420.0}, {"date": "2018-10-18", "close": 12.472, "volume": 8950870.0}, {"date": "2018-10-19", "close": 12.13, "volume": 9593180.0}, {"date": "2018-10-22", "close": 12.44, "volume": 7501150.0}, {"date": "2018-10-23", "close": 12.275, "volume": 8715680.0}, {"date": "2018-10-24", "close": 11.38, "volume": 14142350.0}, {"date": "2018-10-25", "close": 11.624, "volume": 11737980.0}, {"date": "2018-10-26", "close": 11.031, "volume": 15620390.0}, {"date": "2018-10-29", "close": 10.912, "volume": 12287770.0}, {"date": "2018-10-30", "close": 11.528, "volume": 12660210.0}, {"date": "2018-10-31", "close": 12.355, "volume": 14916040.0}, {"date": "2018-11-01", "close": 12.66, "volume": 7712280.0}, {"date": "2018-11-02", "close": 12.795, "volume": 9462950.0}, {"date": "2018-11-05", "close": 12.3, "volume": 12918750.0}, {"date": "2018-11-06", "close": 12.211, "volume": 6323260.0}, {"date": "2018-11-07", "close": 13.188, "volume": 18002940.0}, {"date": "2018-11-08", "close": 12.22, "volume": 26965540.0}, {"date": "2018-11-09", "close": 12.257, "volume": 59323380.0}, {"date": "2018-11-12", "close": 11.093, "volume": 28830390.0}, {"date": "2018-11-13", "close": 11.206, "volume": 20349020.0}, {"date": "2018-11-14", "close": 11.651, "volume": 22369830.0}, {"date": "2018-11-15", "close": 12.334, "volume": 12859780.0}, {"date": "2018-11-16", "close": 12.523, "volume": 13433940.0}, {"date": "2018-11-19", "close": 11.373, "volume": 17457640.0}, {"date": "2018-11-20", "close": 11.327, "volume": 12578520.0}, {"date": "2018-11-21", "close": 11.853, "volume": 7632220.0}, {"date": "2018-11-23", "close": 11.935, "volume": 3587740.0}, {"date": "2018-11-26", "close": 12.94, "volume": 16511880.0}, {"date": "2018-11-27", "close": 12.943, "volume": 10399440.0}, {"date": "2018-11-28", "close": 13.566, "volume": 16123260.0}, {"date": "2018-11-29", "close": 14.081, "volume": 15470410.0}, {"date": "2018-11-30", "close": 14.245, "volume": 9911570.0}, {"date": "2018-12-03", "close": 14.861, "volume": 13721930.0}, {"date": "2018-12-04", "close": 14.011, "volume": 15115130.0}, {"date": "2018-12-06", "close": 14.187, "volume": 21709070.0}, {"date": "2018-12-07", "close": 13.357, "volume": 15000940.0}, {"date": "2018-12-10", "close": 13.475, "volume": 10630700.0}, {"date": "2018-12-11", "close": 13.781, "volume": 8362380.0}, {"date": "2018-12-12", "close": 14.34, "volume": 11781700.0}, {"date": "2018-12-13", "close": 13.9, "volume": 9518920.0}, {"date": "2018-12-14", "close": 13.653, "volume": 10192780.0}, {"date": "2018-12-17", "close": 12.448, "volume": 17136580.0}, {"date": "2018-12-18", "close": 12.382, "volume": 12722250.0}, {"date": "2018-12-19", "close": 12.155, "volume": 11417890.0}, {"date": "2018-12-20", "close": 11.709, "volume": 15190760.0}, {"date": "2018-12-21", "close": 10.655, "volume": 22258330.0}, {"date": "2018-12-24", "close": 10.439, "volume": 10348590.0}, {"date": "2018-12-26", "close": 11.081, "volume": 16934640.0}, {"date": "2018-12-27", "close": 11.396, "volume": 12034770.0}, {"date": "2018-12-28", "close": 11.445, "volume": 8423790.0}, {"date": "2018-12-31", "close": 11.606, "volume": 6840870.0}, {"date": "2019-01-02", "close": 11.616, "volume": 8342900.0}, {"date": "2019-01-03", "close": 10.956, "volume": 7724080.0}, {"date": "2019-01-04", "close": 11.792, "volume": 11438080.0}, {"date": "2019-01-07", "close": 12.457, "volume": 10813430.0}, {"date": "2019-01-08", "close": 12.805, "volume": 9495720.0}, {"date": "2019-01-09", "close": 12.88, "volume": 8543240.0}, {"date": "2019-01-10", "close": 12.967, "volume": 9204720.0}, {"date": "2019-01-11", "close": 12.73, "volume": 7973220.0}, {"date": "2019-01-14", "close": 12.849, "volume": 7785450.0}, {"date": "2019-01-15", "close": 13.041, "volume": 8952380.0}, {"date": "2019-01-16", "close": 13.051, "volume": 6300190.0}, {"date": "2019-01-17", "close": 13.318, "volume": 6575870.0}, {"date": "2019-01-18", "close": 13.899, "volume": 10911170.0}, {"date": "2019-01-22", "close": 13.402, "volume": 9784340.0}, {"date": "2019-01-23", "close": 13.384, "volume": 7155980.0}, {"date": "2019-01-24", "close": 13.504, "volume": 5447860.0}, {"date": "2019-01-25", "close": 13.778, "volume": 7551600.0}, {"date": "2019-01-28", "close": 13.569, "volume": 6091800.0}, {"date": "2019-01-29", "close": 13.456, "volume": 5474850.0}, {"date": "2019-01-30", "close": 14.005, "volume": 8158050.0}, {"date": "2019-01-31", "close": 14.268, "volume": 10213860.0}, {"date": "2019-02-01", "close": 14.526, "volume": 7555740.0}, {"date": "2019-02-04", "close": 15.167, "volume": 15935590.0}, {"date": "2019-02-05", "close": 15.516, "volume": 12197370.0}, {"date": "2019-02-06", "close": 14.75, "volume": 17378560.0}, {"date": "2019-02-07", "close": 14.204, "volume": 13412430.0}, {"date": "2019-02-08", "close": 14.618, "volume": 8589110.0}, {"date": "2019-02-11", "close": 14.89, "volume": 8303400.0}, {"date": "2019-02-12", "close": 15.298, "volume": 8410480.0}, {"date": "2019-02-13", "close": 15.134, "volume": 10599610.0}, {"date": "2019-02-14", "close": 15.343, "volume": 9660210.0}, {"date": "2019-02-15", "close": 15.812, "volume": 12754090.0}, {"date": "2019-02-19", "close": 16.17, "volume": 21388390.0}, {"date": "2019-02-20", "close": 15.009, "volume": 41750690.0}, {"date": "2019-02-21", "close": 15.049, "volume": 22429760.0}, {"date": "2019-02-22", "close": 19.773, "volume": 79654090.0}, {"date": "2019-02-25", "close": 19.762, "volume": 31843110.0}, {"date": "2019-02-26", "close": 19.55, "volume": 18425740.0}, {"date": "2019-02-27", "close": 19.5, "volume": 12362150.0}, {"date": "2019-02-28", "close": 19.754, "volume": 14998090.0}, {"date": "2019-03-01", "close": 19.512, "volume": 15741420.0}, {"date": "2019-03-04", "close": 18.938, "volume": 21645590.0}, {"date": "2019-03-05", "close": 19.123, "volume": 9886370.0}, {"date": "2019-03-06", "close": 18.635, "volume": 13108590.0}, {"date": "2019-03-07", "close": 18.88, "volume": 13870660.0}, {"date": "2019-03-08", "close": 19.435, "volume": 16809870.0}, {"date": "2019-03-11", "close": 20.438, "volume": 23241620.0}, {"date": "2019-03-12", "close": 20.78, "volume": 12661450.0}, {"date": "2019-03-13", "close": 20.519, "volume": 12137580.0}, {"date": "2019-03-14", "close": 20.823, "volume": 9767490.0}, {"date": "2019-03-15", "close": 20.7, "volume": 11662470.0}, {"date": "2019-03-18", "close": 20.375, "volume": 16519810.0}, {"date": "2019-03-19", "close": 20.567, "volume": 7221490.0}, {"date": "2019-03-20", "close": 20.596, "volume": 8400800.0}, {"date": "2019-03-21", "close": 21.357, "volume": 11247470.0}, {"date": "2019-03-22", "close": 20.291, "volume": 14956000.0}, {"date": "2019-03-25", "close": 19.704, "volume": 16796160.0}, {"date": "2019-03-26", "close": 18.694, "volume": 31560500.0}, {"date": "2019-03-27", "close": 18.038, "volume": 23225050.0}, {"date": "2019-03-28", "close": 18.651, "volume": 20684180.0}, {"date": "2019-03-29", "close": 19.795, "volume": 22977200.0}, {"date": "2019-04-01", "close": 20.613, "volume": 21392610.0}, {"date": "2019-04-02", "close": 20.684, "volume": 11319890.0}, {"date": "2019-04-03", "close": 20.721, "volume": 13630310.0}, {"date": "2019-04-04", "close": 19.8, "volume": 17031820.0}, {"date": "2019-04-05", "close": 19.652, "volume": 10068300.0}, {"date": "2019-04-08", "close": 19.75, "volume": 10024380.0}, {"date": "2019-04-09", "close": 19.482, "volume": 7569580.0}, {"date": "2019-04-10", "close": 19.988, "volume": 16544410.0}, {"date": "2019-04-11", "close": 20.036, "volume": 6937610.0}, {"date": "2019-04-12", "close": 20.05, "volume": 8902990.0}, {"date": "2019-04-15", "close": 20.216, "volume": 7158120.0}, {"date": "2019-04-16", "close": 20.326, "volume": 10124150.0}, {"date": "2019-04-17", "close": 19.879, "volume": 7801920.0}, {"date": "2019-04-18", "close": 19.874, "volume": 7252780.0}, {"date": "2019-04-22", "close": 21.103, "volume": 14975440.0}, {"date": "2019-04-23", "close": 21.073, "volume": 9857420.0}, {"date": "2019-04-24", "close": 20.779, "volume": 7250050.0}, {"date": "2019-04-25", "close": 21.475, "volume": 10255660.0}, {"date": "2019-04-26", "close": 21.524, "volume": 8479420.0}, {"date": "2019-04-29", "close": 22.589, "volume": 15519490.0}, {"date": "2019-04-30", "close": 22.148, "volume": 17166560.0}, {"date": "2019-05-01", "close": 22.122, "volume": 10331940.0}, {"date": "2019-05-02", "close": 22.516, "volume": 11006470.0}, {"date": "2019-05-03", "close": 23.196, "volume": 13169820.0}, {"date": "2019-05-06", "close": 22.559, "volume": 17464550.0}, {"date": "2019-05-07", "close": 21.765, "volume": 16900680.0}, {"date": "2019-05-08", "close": 22.211, "volume": 16427920.0}, {"date": "2019-05-09", "close": 18.992, "volume": 89635520.0}, {"date": "2019-05-10", "close": 18.351, "volume": 37203320.0}, {"date": "2019-05-13", "close": 17.676, "volume": 20945260.0}, {"date": "2019-05-14", "close": 18.526, "volume": 22281480.0}, {"date": "2019-05-15", "close": 19.988, "volume": 35028510.0}, {"date": "2019-05-16", "close": 20.204, "volume": 32751640.0}, {"date": "2019-05-17", "close": 19.802, "volume": 14973810.0}, {"date": "2019-05-20", "close": 19.817, "volume": 13899810.0}, {"date": "2019-05-21", "close": 19.903, "volume": 17821820.0}, {"date": "2019-05-22", "close": 19.89, "volume": 12669550.0}, {"date": "2019-05-23", "close": 19.529, "volume": 14846600.0}, {"date": "2019-05-24", "close": 19.59, "volume": 12202010.0}, {"date": "2019-05-28", "close": 20.209, "volume": 16898670.0}, {"date": "2019-05-29", "close": 20.145, "volume": 15192270.0}, {"date": "2019-05-30", "close": 20.189, "volume": 11554210.0}, {"date": "2019-05-31", "close": 19.881, "volume": 9883700.0}, {"date": "2019-06-03", "close": 19.742, "volume": 17046340.0}, {"date": "2019-06-04", "close": 22.291, "volume": 30841730.0}, {"date": "2019-06-05", "close": 23.23, "volume": 27099330.0}, {"date": "2019-06-06", "close": 23.726, "volume": 19791610.0}, {"date": "2019-06-07", "close": 24.504, "volume": 19437410.0}, {"date": "2019-06-10", "close": 24.988, "volume": 18224110.0}, {"date": "2019-06-11", "close": 24.936, "volume": 15234950.0}, {"date": "2019-06-12", "close": 24.22, "volume": 25270720.0}, {"date": "2019-06-13", "close": 24.688, "volume": 10808790.0}, {"date": "2019-06-14", "close": 24.494, "volume": 11232100.0}, {"date": "2019-06-17", "close": 24.811, "volume": 9853210.0}, {"date": "2019-06-18", "close": 24.518, "volume": 10621640.0}, {"date": "2019-06-19", "close": 25.13, "volume": 8148870.0}, {"date": "2019-06-20", "close": 25.109, "volume": 11311810.0}, {"date": "2019-06-21", "close": 24.134, "volume": 16362920.0}, {"date": "2019-06-24", "close": 23.429, "volume": 12324830.0}, {"date": "2019-06-25", "close": 22.688, "volume": 11151290.0}, {"date": "2019-06-26", "close": 22.595, "volume": 12125700.0}, {"date": "2019-06-27", "close": 23.145, "volume": 7732800.0}, {"date": "2019-06-28", "close": 22.778, "volume": 47732920.0}, {"date": "2019-07-01", "close": 23.377, "volume": 12174850.0}, {"date": "2019-07-02", "close": 23.421, "volume": 13071530.0}, {"date": "2019-07-03", "close": 23.383, "volume": 5304030.0}, {"date": "2019-07-05", "close": 23.777, "volume": 9276060.0}, {"date": "2019-07-08", "close": 23.968, "volume": 10452580.0}, {"date": "2019-07-09", "close": 24.117, "volume": 11967240.0}, {"date": "2019-07-10", "close": 23.943, "volume": 10758050.0}, {"date": "2019-07-11", "close": 24.079, "volume": 5303360.0}, {"date": "2019-07-12", "close": 24.405, "volume": 8475970.0}, {"date": "2019-07-15", "close": 24.816, "volume": 8394400.0}, {"date": "2019-07-16", "close": 24.354, "volume": 6871280.0}, {"date": "2019-07-17", "close": 24.418, "volume": 7256280.0}, {"date": "2019-07-18", "close": 24.156, "volume": 20525860.0}, {"date": "2019-07-19", "close": 23.531, "volume": 8240150.0}, {"date": "2019-07-22", "close": 24.903, "volume": 14513440.0}, {"date": "2019-07-23", "close": 24.543, "volume": 10361390.0}, {"date": "2019-07-24", "close": 24.838, "volume": 12708990.0}, {"date": "2019-07-25", "close": 25.522, "volume": 12251120.0}, {"date": "2019-07-26", "close": 27.855, "volume": 26298650.0}, {"date": "2019-07-29", "close": 26.036, "volume": 28330910.0}, {"date": "2019-07-30", "close": 26.513, "volume": 13308450.0}, {"date": "2019-07-31", "close": 26.331, "volume": 11907750.0}, {"date": "2019-08-01", "close": 26.464, "volume": 13278460.0}, {"date": "2019-08-02", "close": 26.098, "volume": 11948950.0}, {"date": "2019-08-05", "close": 24.978, "volume": 19901580.0}, {"date": "2019-08-06", "close": 25.187, "volume": 12736840.0}, {"date": "2019-08-07", "close": 25.723, "volume": 9988460.0}, {"date": "2019-08-08", "close": 27.367, "volume": 33749650.0}, {"date": "2019-08-09", "close": 27.194, "volume": 35698950.0}, {"date": "2019-08-12", "close": 25.508, "volume": 22003600.0}, {"date": "2019-08-13", "close": 26.464, "volume": 19538060.0}, {"date": "2019-08-14", "close": 25.039, "volume": 16920450.0}, {"date": "2019-08-15", "close": 24.352, "volume": 15144710.0}, {"date": "2019-08-16", "close": 24.862, "volume": 10875170.0}, {"date": "2019-08-19", "close": 24.292, "volume": 13923980.0}, {"date": "2019-08-20", "close": 25.012, "volume": 13921130.0}, {"date": "2019-08-21", "close": 26.011, "volume": 16609450.0}, {"date": "2019-08-22", "close": 25.989, "volume": 19039310.0}, {"date": "2019-08-23", "close": 24.643, "volume": 14803470.0}, {"date": "2019-08-26", "close": 25.086, "volume": 12081140.0}, {"date": "2019-08-27", "close": 24.611, "volume": 9522610.0}, {"date": "2019-08-28", "close": 24.839, "volume": 7076980.0}, {"date": "2019-08-29", "close": 25.007, "volume": 8760550.0}, {"date": "2019-08-30", "close": 24.577, "volume": 7973610.0}, {"date": "2019-09-03", "close": 23.498, "volume": 12814780.0}, {"date": "2019-09-04", "close": 24.019, "volume": 9905220.0}, {"date": "2019-09-05", "close": 24.371, "volume": 9308640.0}, {"date": "2019-09-06", "close": 23.313, "volume": 9926730.0}, {"date": "2019-09-09", "close": 21.367, "volume": 35075090.0}, {"date": "2019-09-10", "close": 21.006, "volume": 23525670.0}, {"date": "2019-09-11", "close": 21.171, "volume": 15008820.0}, {"date": "2019-09-12", "close": 21.389, "volume": 12108680.0}, {"date": "2019-09-13", "close": 20.749, "volume": 13562550.0}, {"date": "2019-09-16", "close": 21.085, "volume": 8463200.0}, {"date": "2019-09-17", "close": 21.325, "volume": 9291640.0}, {"date": "2019-09-18", "close": 20.812, "volume": 14980720.0}, {"date": "2019-09-19", "close": 21.038, "volume": 10924750.0}, {"date": "2019-09-20", "close": 20.705, "volume": 18138630.0}, {"date": "2019-09-23", "close": 20.292, "volume": 13119790.0}, {"date": "2019-09-24", "close": 19.261, "volume": 25401060.0}, {"date": "2019-09-25", "close": 19.458, "volume": 28047340.0}, {"date": "2019-09-26", "close": 19.44, "volume": 12943200.0}, {"date": "2019-09-27", "close": 18.476, "volume": 19938270.0}, {"date": "2019-09-30", "close": 18.755, "volume": 13744260.0}, {"date": "2019-10-01", "close": 18.359, "volume": 13837330.0}, {"date": "2019-10-02", "close": 18.399, "volume": 13019720.0}, {"date": "2019-10-03", "close": 18.959, "volume": 13399060.0}, {"date": "2019-10-04", "close": 18.775, "volume": 13322860.0}, {"date": "2019-10-07", "close": 19.404, "volume": 15736450.0}, {"date": "2019-10-08", "close": 19.044, "volume": 12925270.0}, {"date": "2019-10-09", "close": 19.103, "volume": 6679140.0}, {"date": "2019-10-10", "close": 18.565, "volume": 11238100.0}, {"date": "2019-10-11", "close": 19.843, "volume": 26480680.0}, {"date": "2019-10-14", "close": 20.129, "volume": 8192980.0}, {"date": "2019-10-15", "close": 21.2, "volume": 17388230.0}, {"date": "2019-10-16", "close": 19.584, "volume": 24761390.0}, {"date": "2019-10-17", "close": 20.149, "volume": 11493190.0}, {"date": "2019-10-18", "close": 19.481, "volume": 20256020.0}, {"date": "2019-10-21", "close": 20.084, "volume": 9404300.0}, {"date": "2019-10-22", "close": 18.981, "volume": 13393110.0}, {"date": "2019-10-23", "close": 19.211, "volume": 10633130.0}, {"date": "2019-10-24", "close": 19.697, "volume": 16139890.0}, {"date": "2019-10-25", "close": 20.262, "volume": 15345910.0}, {"date": "2019-10-28", "close": 20.997, "volume": 30344800.0}, {"date": "2019-10-29", "close": 20.731, "volume": 9271140.0}, {"date": "2019-10-30", "close": 20.966, "volume": 7137160.0}, {"date": "2019-10-31", "close": 20.08, "volume": 11722790.0}, {"date": "2019-11-01", "close": 20.31, "volume": 10065580.0}, {"date": "2019-11-04", "close": 20.289, "volume": 12717940.0}, {"date": "2019-11-05", "close": 19.953, "volume": 10411520.0}, {"date": "2019-11-06", "close": 19.442, "volume": 14360550.0}, {"date": "2019-11-07", "close": 19.275, "volume": 34471940.0}, {"date": "2019-11-08", "close": 19.553, "volume": 37194220.0}, {"date": "2019-11-11", "close": 21.701, "volume": 34366330.0}, {"date": "2019-11-12", "close": 22.385, "volume": 31950960.0}, {"date": "2019-11-13", "close": 22.885, "volume": 14049050.0}, {"date": "2019-11-14", "close": 22.808, "volume": 12213450.0}, {"date": "2019-11-15", "close": 22.915, "volume": 10667600.0}, {"date": "2019-11-18", "close": 23.175, "volume": 9785200.0}, {"date": "2019-11-19", "close": 23.647, "volume": 12222860.0}, {"date": "2019-11-20", "close": 24.047, "volume": 13447170.0}, {"date": "2019-11-21", "close": 24.007, "volume": 10909130.0}, {"date": "2019-11-22", "close": 24.371, "volume": 10223020.0}, {"date": "2019-11-25", "close": 25.689, "volume": 17019020.0}, {"date": "2019-11-26", "close": 26.33, "volume": 19235330.0}, {"date": "2019-11-27", "close": 26.517, "volume": 9561870.0}, {"date": "2019-11-29", "close": 26.334, "volume": 4835590.0}, {"date": "2019-12-02", "close": 22.739, "volume": 38007600.0}, {"date": "2019-12-03", "close": 23.751, "volume": 20500800.0}, {"date": "2019-12-04", "close": 24.414, "volume": 15982570.0}, {"date": "2019-12-05", "close": 24.042, "volume": 10190580.0}, {"date": "2019-12-06", "close": 24.735, "volume": 19743440.0}, {"date": "2019-12-09", "close": 24.949, "volume": 10340040.0}, {"date": "2019-12-10", "close": 25.007, "volume": 8869620.0}, {"date": "2019-12-11", "close": 25.048, "volume": 14075190.0}, {"date": "2019-12-12", "close": 24.64, "volume": 13384500.0}, {"date": "2019-12-13", "close": 25.245, "volume": 15527910.0}, {"date": "2019-12-16", "close": 25.384, "volume": 15400990.0}, {"date": "2019-12-17", "close": 25.003, "volume": 11043930.0}, {"date": "2019-12-18", "close": 25.312, "volume": 13729760.0}, {"date": "2019-12-19", "close": 26.271, "volume": 15628030.0}, {"date": "2019-12-20", "close": 26.375, "volume": 11912920.0}, {"date": "2019-12-23", "close": 26.865, "volume": 19470600.0}, {"date": "2019-12-24", "close": 26.8, "volume": 6199910.0}, {"date": "2019-12-26", "close": 27.351, "volume": 20563440.0}, {"date": "2019-12-27", "close": 27.235, "volume": 11148550.0}, {"date": "2019-12-30", "close": 25.272, "volume": 28876750.0}, {"date": "2019-12-31", "close": 25.978, "volume": 19652700.0}, {"date": "2020-01-02", "close": 27.145, "volume": 22205980.0}, {"date": "2020-01-03", "close": 27.191, "volume": 13748460.0}, {"date": "2020-01-06", "close": 27.791, "volume": 18298150.0}, {"date": "2020-01-07", "close": 28.028, "volume": 22193920.0}, {"date": "2020-01-08", "close": 28.52, "volume": 20525140.0}, {"date": "2020-01-09", "close": 28.664, "volume": 20680340.0}, {"date": "2020-01-10", "close": 27.776, "volume": 19636820.0}, {"date": "2020-01-13", "close": 28.817, "volume": 23055910.0}, {"date": "2020-01-14", "close": 28.416, "volume": 18662950.0}, {"date": "2020-01-15", "close": 28.48, "volume": 14692520.0}, {"date": "2020-01-16", "close": 28.1, "volume": 15088790.0}, {"date": "2020-01-17", "close": 28.095, "volume": 18731210.0}, {"date": "2020-01-21", "close": 28.002, "volume": 15689980.0}, {"date": "2020-01-22", "close": 28.189, "volume": 12679160.0}, {"date": "2020-01-23", "close": 28.039, "volume": 10772000.0}, {"date": "2020-01-24", "close": 28.017, "volume": 13925110.0}, {"date": "2020-01-27", "close": 27.323, "volume": 23745030.0}, {"date": "2020-01-28", "close": 28.179, "volume": 21850950.0}, {"date": "2020-01-29", "close": 28.103, "volume": 12280100.0}, {"date": "2020-01-30", "close": 27.764, "volume": 14851370.0}, {"date": "2020-01-31", "close": 26.918, "volume": 15751270.0}, {"date": "2020-02-03", "close": 27.402, "volume": 17884870.0}, {"date": "2020-02-04", "close": 30.313, "volume": 25937920.0}, {"date": "2020-02-05", "close": 28.752, "volume": 28376930.0}, {"date": "2020-02-06", "close": 28.871, "volume": 14216260.0}, {"date": "2020-02-07", "close": 29.133, "volume": 15810760.0}, {"date": "2020-02-10", "close": 29.811, "volume": 9970180.0}, {"date": "2020-02-11", "close": 29.64, "volume": 20218260.0}, {"date": "2020-02-12", "close": 30.479, "volume": 19197140.0}, {"date": "2020-02-13", "close": 30.657, "volume": 7955780.0}, {"date": "2020-02-14", "close": 30.53, "volume": 12044260.0}, {"date": "2020-02-18", "close": 30.844, "volume": 11641500.0}, {"date": "2020-02-19", "close": 31.543, "volume": 19119790.0}, {"date": "2020-02-20", "close": 31.145, "volume": 21518470.0}, {"date": "2020-02-21", "close": 30.19, "volume": 13416690.0}, {"date": "2020-02-24", "close": 28.321, "volume": 20997020.0}, {"date": "2020-02-25", "close": 27.351, "volume": 18785890.0}, {"date": "2020-02-26", "close": 26.69, "volume": 18827750.0}, {"date": "2020-02-27", "close": 25.001, "volume": 33457200.0}, {"date": "2020-02-28", "close": 28.725, "volume": 52301860.0}, {"date": "2020-03-02", "close": 28.811, "volume": 30320330.0}, {"date": "2020-03-03", "close": 27.767, "volume": 20809650.0}, {"date": "2020-03-04", "close": 27.497, "volume": 17685100.0}, {"date": "2020-03-05", "close": 27.117, "volume": 14001100.0}, {"date": "2020-03-06", "close": 25.294, "volume": 22486170.0}, {"date": "2020-03-09", "close": 21.654, "volume": 29418620.0}, {"date": "2020-03-10", "close": 23.57, "volume": 26180110.0}, {"date": "2020-03-11", "close": 22.394, "volume": 21608420.0}, {"date": "2020-03-12", "close": 19.265, "volume": 30179840.0}, {"date": "2020-03-13", "close": 20.0, "volume": 23602170.0}, {"date": "2020-03-16", "close": 16.049, "volume": 27825110.0}, {"date": "2020-03-17", "close": 17.0, "volume": 26162670.0}, {"date": "2020-03-18", "close": 14.439, "volume": 31625620.0}, {"date": "2020-03-19", "close": 16.744, "volume": 31829640.0}, {"date": "2020-03-20", "close": 17.0, "volume": 31360300.0}, {"date": "2020-03-23", "close": 17.667, "volume": 20168110.0}, {"date": "2020-03-24", "close": 19.4, "volume": 23939870.0}, {"date": "2020-03-25", "close": 19.694, "volume": 28768370.0}, {"date": "2020-03-26", "close": 20.905, "volume": 17446330.0}, {"date": "2020-03-27", "close": 19.969, "volume": 15253590.0}, {"date": "2020-03-30", "close": 19.751, "volume": 17093030.0}, {"date": "2020-03-31", "close": 19.3, "volume": 19295510.0}, {"date": "2020-04-01", "close": 17.23, "volume": 20772350.0}, {"date": "2020-04-02", "close": 16.478, "volume": 20999970.0}, {"date": "2020-04-03", "close": 16.039, "volume": 21384110.0}, {"date": "2020-04-06", "close": 19.005, "volume": 31105860.0}, {"date": "2020-04-07", "close": 19.134, "volume": 23771500.0}, {"date": "2020-04-08", "close": 20.735, "volume": 18003900.0}, {"date": "2020-04-09", "close": 21.376, "volume": 24676270.0}, {"date": "2020-04-13", "close": 21.862, "volume": 17023460.0}, {"date": "2020-04-14", "close": 23.341, "volume": 20471180.0}, {"date": "2020-04-15", "close": 22.656, "volume": 13491540.0}, {"date": "2020-04-16", "close": 22.073, "volume": 19970810.0}, {"date": "2020-04-17", "close": 22.852, "volume": 16451310.0}, {"date": "2020-04-20", "close": 23.3, "volume": 21193890.0}, {"date": "2020-04-21", "close": 21.615, "volume": 19549170.0}, {"date": "2020-04-22", "close": 24.419, "volume": 22128370.0}, {"date": "2020-04-23", "close": 25.397, "volume": 33668070.0}, {"date": "2020-04-24", "close": 25.663, "volume": 16947090.0}, {"date": "2020-04-27", "close": 26.317, "volume": 16953770.0}, {"date": "2020-04-28", "close": 25.794, "volume": 16849150.0}, {"date": "2020-04-29", "close": 29.419, "volume": 31870750.0}, {"date": "2020-04-30", "close": 29.258, "volume": 27146040.0}, {"date": "2020-05-01", "close": 27.89, "volume": 23631230.0}, {"date": "2020-05-04", "close": 29.052, "volume": 18056050.0}, {"date": "2020-05-05", "close": 30.364, "volume": 25622930.0}, {"date": "2020-05-06", "close": 31.224, "volume": 33082700.0}, {"date": "2020-05-07", "close": 32.25, "volume": 30686180.0}, {"date": "2020-05-08", "close": 31.55, "volume": 52276510.0}, {"date": "2020-05-11", "close": 30.533, "volume": 29489060.0}, {"date": "2020-05-12", "close": 31.064, "volume": 26906800.0}, {"date": "2020-05-13", "close": 29.236, "volume": 35310080.0}, {"date": "2020-05-14", "close": 29.73, "volume": 19089640.0}, {"date": "2020-05-15", "close": 30.001, "volume": 13036400.0}, {"date": "2020-05-18", "close": 29.673, "volume": 18942050.0}, {"date": "2020-05-19", "close": 29.41, "volume": 13977870.0}, {"date": "2020-05-20", "close": 29.7105, "volume": 13155750.0}, {"date": "2020-05-21", "close": 30.442, "volume": 18222000.0}, {"date": "2020-05-22", "close": 30.76, "volume": 15647790.0}, {"date": "2020-05-26", "close": 29.929, "volume": 15174620.0}, {"date": "2020-05-27", "close": 29.423, "volume": 27628900.0}, {"date": "2020-05-28", "close": 29.817, "volume": 14059750.0}, {"date": "2020-05-29", "close": 31.156, "volume": 33076720.0}, {"date": "2020-06-01", "close": 31.031, "volume": 10902050.0}, {"date": "2020-06-02", "close": 31.826, "volume": 23015130.0}, {"date": "2020-06-03", "close": 35.498, "volume": 38465590.0}, {"date": "2020-06-04", "close": 33.724, "volume": 22372140.0}, {"date": "2020-06-05", "close": 35.429, "volume": 22817930.0}, {"date": "2020-06-08", "close": 35.831, "volume": 14452350.0}, {"date": "2020-06-09", "close": 36.298, "volume": 12988370.0}, {"date": "2020-06-10", "close": 36.852, "volume": 13410310.0}, {"date": "2020-06-11", "close": 34.754, "volume": 18679310.0}, {"date": "2020-06-12", "close": 35.451, "volume": 13015350.0}, {"date": "2020-06-15", "close": 37.06, "volume": 21695100.0}, {"date": "2020-06-16", "close": 37.203, "volume": 17628500.0}, {"date": "2020-06-17", "close": 38.244, "volume": 18035360.0}, {"date": "2020-06-18", "close": 39.439, "volume": 17922270.0}, {"date": "2020-06-19", "close": 39.478, "volume": 16434680.0}, {"date": "2020-06-22", "close": 40.28, "volume": 14669230.0}, {"date": "2020-06-23", "close": 41.003, "volume": 15571170.0}, {"date": "2020-06-24", "close": 39.637, "volume": 18339870.0}, {"date": "2020-06-25", "close": 40.971, "volume": 14858720.0}, {"date": "2020-06-26", "close": 40.703, "volume": 28565720.0}, {"date": "2020-06-29", "close": 40.615, "volume": 17207050.0}, {"date": "2020-06-30", "close": 40.65, "volume": 17047440.0}, {"date": "2020-07-01", "close": 42.914, "volume": 22305210.0}, {"date": "2020-07-02", "close": 44.293, "volume": 22737140.0}, {"date": "2020-07-06", "close": 44.708, "volume": 28491180.0}, {"date": "2020-07-07", "close": 45.071, "volume": 12714240.0}, {"date": "2020-07-08", "close": 46.249, "volume": 12511550.0}, {"date": "2020-07-09", "close": 46.3, "volume": 18245150.0}, {"date": "2020-07-10", "close": 46.198, "volume": 9656620.0}, {"date": "2020-07-13", "close": 43.063, "volume": 22732830.0}, {"date": "2020-07-14", "close": 43.204, "volume": 21572590.0}, {"date": "2020-07-15", "close": 43.637, "volume": 14427390.0}, {"date": "2020-07-16", "close": 42.911, "volume": 12668860.0}, {"date": "2020-07-17", "close": 43.303, "volume": 7626230.0}, {"date": "2020-07-20", "close": 45.765, "volume": 12076490.0}, {"date": "2020-07-21", "close": 44.408, "volume": 9106360.0}, {"date": "2020-07-22", "close": 44.332, "volume": 5868090.0}, {"date": "2020-07-23", "close": 42.439, "volume": 12992650.0}, {"date": "2020-07-24", "close": 42.607, "volume": 9774780.0}, {"date": "2020-07-27", "close": 43.216, "volume": 9014840.0}, {"date": "2020-07-28", "close": 41.946, "volume": 7633830.0}, {"date": "2020-07-29", "close": 42.784, "volume": 7016370.0}, {"date": "2020-07-30", "close": 43.029, "volume": 5819150.0}, {"date": "2020-07-31", "close": 45.132, "volume": 16629040.0}, {"date": "2020-08-03", "close": 47.532, "volume": 12971820.0}, {"date": "2020-08-04", "close": 48.111, "volume": 8199390.0}, {"date": "2020-08-05", "close": 49.599, "volume": 10550290.0}, {"date": "2020-08-06", "close": 48.075, "volume": 21366130.0}, {"date": "2020-08-07", "close": 49.32, "volume": 24080490.0}, {"date": "2020-08-10", "close": 46.573, "volume": 19587860.0}, {"date": "2020-08-11", "close": 44.565, "volume": 17236500.0}, {"date": "2020-08-12", "close": 46.003, "volume": 10062210.0}, {"date": "2020-08-13", "close": 47.184, "volume": 10381180.0}, {"date": "2020-08-14", "close": 46.56, "volume": 10328210.0}, {"date": "2020-08-17", "close": 47.485, "volume": 5813910.0}, {"date": "2020-08-18", "close": 46.908, "volume": 5493010.0}, {"date": "2020-08-19", "close": 46.401, "volume": 6083450.0}, {"date": "2020-08-20", "close": 47.026, "volume": 5437090.0}, {"date": "2020-08-21", "close": 46.178, "volume": 5788860.0}, {"date": "2020-08-24", "close": 46.666, "volume": 8369070.0}, {"date": "2020-08-25", "close": 46.99, "volume": 5993770.0}, {"date": "2020-08-26", "close": 48.104, "volume": 9383630.0}, {"date": "2020-08-27", "close": 47.41, "volume": 8804470.0}, {"date": "2020-08-28", "close": 48.57, "volume": 9983360.0}, {"date": "2020-08-31", "close": 48.13, "volume": 6211380.0}, {"date": "2020-09-01", "close": 50.139, "volume": 8192060.0}, {"date": "2020-09-02", "close": 51.5005, "volume": 17285420.0}, {"date": "2020-09-03", "close": 46.465, "volume": 15207060.0}, {"date": "2020-09-04", "close": 44.126, "volume": 23417050.0}, {"date": "2020-09-08", "close": 42.009, "volume": 9197900.0}, {"date": "2020-09-09", "close": 43.304, "volume": 9472540.0}, {"date": "2020-09-10", "close": 42.711, "volume": 8800660.0}, {"date": "2020-09-11", "close": 41.864, "volume": 7193370.0}, {"date": "2020-09-14", "close": 42.751, "volume": 5656430.0}, {"date": "2020-09-15", "close": 44.53, "volume": 8200660.0}, {"date": "2020-09-16", "close": 44.131, "volume": 11314190.0}, {"date": "2020-09-17", "close": 42.877, "volume": 14576040.0}, {"date": "2020-09-18", "close": 43.575, "volume": 13713920.0}, {"date": "2020-09-21", "close": 46.155, "volume": 13347220.0}, {"date": "2020-09-22", "close": 46.772, "volume": 9679480.0}, {"date": "2020-09-23", "close": 45.727, "volume": 6857820.0}, {"date": "2020-09-24", "close": 45.32, "volume": 8626520.0}, {"date": "2020-09-25", "close": 47.317, "volume": 7129170.0}, {"date": "2020-09-28", "close": 48.763, "volume": 5779880.0}, {"date": "2020-09-29", "close": 49.83, "volume": 12277280.0}, {"date": "2020-09-30", "close": 51.878, "volume": 10811710.0}, {"date": "2020-10-01", "close": 55.517, "volume": 16664040.0}, {"date": "2020-10-02", "close": 55.648, "volume": 13514720.0}, {"date": "2020-10-05", "close": 57.391, "volume": 7731090.0}, {"date": "2020-10-06", "close": 58.525, "volume": 11522580.0}, {"date": "2020-10-07", "close": 59.343, "volume": 12044410.0}, {"date": "2020-10-08", "close": 60.555, "volume": 7004190.0}, {"date": "2020-10-09", "close": 61.311, "volume": 9021120.0}, {"date": "2020-10-12", "close": 62.666, "volume": 7617980.0}, {"date": "2020-10-13", "close": 65.072, "volume": 8239010.0}, {"date": "2020-10-14", "close": 65.396, "volume": 16844140.0}, {"date": "2020-10-15", "close": 60.001, "volume": 23662350.0}, {"date": "2020-10-16", "close": 60.5, "volume": 13660760.0}, {"date": "2020-10-19", "close": 61.829, "volume": 8369380.0}, {"date": "2020-10-20", "close": 61.229, "volume": 6139760.0}, {"date": "2020-10-21", "close": 62.467, "volume": 10400160.0}, {"date": "2020-10-22", "close": 60.691, "volume": 7817190.0}, {"date": "2020-10-23", "close": 61.991, "volume": 6212700.0}, {"date": "2020-10-26", "close": 60.832, "volume": 5483100.0}, {"date": "2020-10-27", "close": 61.336, "volume": 4665770.0}, {"date": "2020-10-28", "close": 59.649, "volume": 6019280.0}, {"date": "2020-10-29", "close": 61.798, "volume": 5630990.0}, {"date": "2020-10-30", "close": 56.645, "volume": 10840590.0}, {"date": "2020-11-02", "close": 55.916, "volume": 8700840.0}, {"date": "2020-11-03", "close": 58.608, "volume": 6100550.0}, {"date": "2020-11-04", "close": 63.242, "volume": 12171570.0}, {"date": "2020-11-05", "close": 64.73, "volume": 14040940.0}, {"date": "2020-11-06", "close": 81.934, "volume": 44645230.0}, {"date": "2020-11-09", "close": 76.137, "volume": 16339320.0}, {"date": "2020-11-10", "close": 70.728, "volume": 16536610.0}, {"date": "2020-11-11", "close": 74.204, "volume": 11845520.0}, {"date": "2020-11-12", "close": 74.0, "volume": 6049510.0}, {"date": "2020-11-13", "close": 73.477, "volume": 6291160.0}, {"date": "2020-11-16", "close": 74.613, "volume": 8524750.0}, {"date": "2020-11-17", "close": 79.506, "volume": 11543380.0}, {"date": "2020-11-18", "close": 77.242, "volume": 7320690.0}, {"date": "2020-11-19", "close": 80.592, "volume": 10220010.0}, {"date": "2020-11-20", "close": 82.7, "volume": 7545280.0}, {"date": "2020-11-23", "close": 83.965, "volume": 9198010.0}, {"date": "2020-11-24", "close": 84.41, "volume": 8011130.0}, {"date": "2020-11-25", "close": 86.227, "volume": 5930040.0}, {"date": "2020-11-27", "close": 87.31, "volume": 4266140.0}, {"date": "2020-11-30", "close": 90.107, "volume": 9660870.0}, {"date": "2020-12-01", "close": 89.013, "volume": 7616020.0}, {"date": "2020-12-02", "close": 86.692, "volume": 6232670.0}, {"date": "2020-12-03", "close": 88.718, "volume": 4964660.0}, {"date": "2020-12-04", "close": 90.378, "volume": 5054300.0}, {"date": "2020-12-07", "close": 91.263, "volume": 3834950.0}, {"date": "2020-12-08", "close": 91.5, "volume": 3776620.0}, {"date": "2020-12-09", "close": 88.526, "volume": 9022600.0}, {"date": "2020-12-10", "close": 91.758, "volume": 5446210.0}, {"date": "2020-12-11", "close": 92.614, "volume": 5075180.0}, {"date": "2020-12-14", "close": 92.242, "volume": 5766560.0}, {"date": "2020-12-15", "close": 93.313, "volume": 7329630.0}, {"date": "2020-12-16", "close": 93.972, "volume": 5167710.0}, {"date": "2020-12-17", "close": 94.24, "volume": 4261900.0}, {"date": "2020-12-18", "close": 95.15, "volume": 6254080.0}, {"date": "2020-12-21", "close": 93.553, "volume": 7537090.0}, {"date": "2020-12-22", "close": 97.112, "volume": 5986550.0}, {"date": "2020-12-23", "close": 92.399, "volume": 8183350.0}, {"date": "2020-12-24", "close": 93.177, "volume": 3184470.0}, {"date": "2020-12-28", "close": 83.262, "volume": 23084670.0}, {"date": "2020-12-29", "close": 82.029, "volume": 15876080.0}, {"date": "2020-12-30", "close": 81.8, "volume": 13648880.0}, {"date": "2020-12-31", "close": 80.1, "volume": 7899600.0}, {"date": "2021-01-04", "close": 77.343, "volume": 12177260.0}, {"date": "2021-01-05", "close": 78.854, "volume": 8202190.0}, {"date": "2021-01-06", "close": 74.061, "volume": 14599410.0}, {"date": "2021-01-07", "close": 76.303, "volume": 14376600.0}, {"date": "2021-01-08", "close": 79.581, "volume": 10808180.0}, {"date": "2021-01-11", "close": 77.929, "volume": 6509610.0}, {"date": "2021-01-12", "close": 80.56, "volume": 7894050.0}, {"date": "2021-01-13", "close": 78.545, "volume": 6738010.0}, {"date": "2021-01-14", "close": 77.53, "volume": 6386410.0}, {"date": "2021-01-15", "close": 78.536, "volume": 5217820.0}, {"date": "2021-01-19", "close": 78.062, "volume": 6421690.0}, {"date": "2021-01-20", "close": 81.099, "volume": 6973470.0}, {"date": "2021-01-21", "close": 81.303, "volume": 7615620.0}, {"date": "2021-01-22", "close": 81.296, "volume": 3780720.0}, {"date": "2021-01-25", "close": 78.559, "volume": 7658040.0}, {"date": "2021-01-26", "close": 77.629, "volume": 4511340.0}, {"date": "2021-01-27", "close": 75.63, "volume": 7073720.0}, {"date": "2021-01-28", "close": 79.452, "volume": 7933340.0}, {"date": "2021-01-29", "close": 76.599, "volume": 5823630.0}, {"date": "2021-02-01", "close": 79.321, "volume": 6811950.0}, {"date": "2021-02-02", "close": 83.145, "volume": 6527210.0}, {"date": "2021-02-03", "close": 83.915, "volume": 8364160.0}, {"date": "2021-02-04", "close": 85.402, "volume": 4105720.0}, {"date": "2021-02-05", "close": 85.506, "volume": 5764430.0}, {"date": "2021-02-08", "close": 85.231, "volume": 4860570.0}, {"date": "2021-02-09", "close": 86.461, "volume": 4265390.0}, {"date": "2021-02-10", "close": 86.192, "volume": 5360280.0}, {"date": "2021-02-11", "close": 86.684, "volume": 3960440.0}, {"date": "2021-02-12", "close": 86.4, "volume": 4074200.0}, {"date": "2021-02-16", "close": 86.898, "volume": 6878930.0}, {"date": "2021-02-17", "close": 84.442, "volume": 7627840.0}, {"date": "2021-02-18", "close": 84.65, "volume": 8883500.0}, {"date": "2021-02-19", "close": 90.335, "volume": 23759800.0}, {"date": "2021-02-22", "close": 84.522, "volume": 11642590.0}, {"date": "2021-02-23", "close": 79.109, "volume": 14833710.0}, {"date": "2021-02-24", "close": 78.104, "volume": 6836520.0}, {"date": "2021-02-25", "close": 75.459, "volume": 7966150.0}, {"date": "2021-02-26", "close": 80.539, "volume": 9059890.0}, {"date": "2021-03-01", "close": 83.234, "volume": 5140440.0}, {"date": "2021-03-02", "close": 79.791, "volume": 4629700.0}, {"date": "2021-03-03", "close": 69.593, "volume": 18667880.0}, {"date": "2021-03-04", "close": 64.016, "volume": 21327310.0}, {"date": "2021-03-05", "close": 65.417, "volume": 30282380.0}, {"date": "2021-03-08", "close": 67.894, "volume": 24635840.0}, {"date": "2021-03-09", "close": 71.932, "volume": 13767700.0}, {"date": "2021-03-10", "close": 72.261, "volume": 7752810.0}, {"date": "2021-03-11", "close": 75.65, "volume": 6743530.0}, {"date": "2021-03-12", "close": 75.122, "volume": 5832590.0}, {"date": "2021-03-15", "close": 75.826, "volume": 5482950.0}, {"date": "2021-03-16", "close": 76.892, "volume": 11217950.0}, {"date": "2021-03-17", "close": 77.151, "volume": 8103120.0}, {"date": "2021-03-18", "close": 70.01, "volume": 9654060.0}, {"date": "2021-03-19", "close": 73.321, "volume": 7992650.0}, {"date": "2021-03-22", "close": 74.085, "volume": 5634570.0}, {"date": "2021-03-23", "close": 72.431, "volume": 4745550.0}, {"date": "2021-03-24", "close": 66.806, "volume": 8322010.0}, {"date": "2021-03-25", "close": 65.338, "volume": 12676260.0}, {"date": "2021-03-26", "close": 67.121, "volume": 6771590.0}, {"date": "2021-03-29", "close": 61.258, "volume": 10003490.0}, {"date": "2021-03-30", "close": 62.588, "volume": 8823530.0}, {"date": "2021-03-31", "close": 65.166, "volume": 7272580.0}, {"date": "2021-04-01", "close": 65.884, "volume": 5643200.0}, {"date": "2021-04-05", "close": 65.318, "volume": 4159950.0}, {"date": "2021-04-06", "close": 66.963, "volume": 6995930.0}, {"date": "2021-04-07", "close": 67.787, "volume": 4720360.0}, {"date": "2021-04-08", "close": 69.04, "volume": 6782040.0}, {"date": "2021-04-09", "close": 69.256, "volume": 5838360.0}, {"date": "2021-04-12", "close": 70.586, "volume": 6076140.0}, {"date": "2021-04-13", "close": 72.297, "volume": 6078950.0}, {"date": "2021-04-14", "close": 71.61, "volume": 7662100.0}, {"date": "2021-04-15", "close": 73.5, "volume": 6001760.0}, {"date": "2021-04-16", "close": 71.886, "volume": 4995630.0}, {"date": "2021-04-19", "close": 69.548, "volume": 5953110.0}, {"date": "2021-04-20", "close": 68.607, "volume": 4711280.0}, {"date": "2021-04-21", "close": 70.727, "volume": 4134700.0}, {"date": "2021-04-22", "close": 70.023, "volume": 6987470.0}, {"date": "2021-04-23", "close": 72.649, "volume": 4456770.0}, {"date": "2021-04-26", "close": 74.764, "volume": 4315420.0}, {"date": "2021-04-27", "close": 74.862, "volume": 5372950.0}, {"date": "2021-04-28", "close": 74.637, "volume": 4002580.0}, {"date": "2021-04-29", "close": 74.898, "volume": 6906980.0}, {"date": "2021-04-30", "close": 72.931, "volume": 4556210.0}, {"date": "2021-05-03", "close": 70.156, "volume": 5019160.0}, {"date": "2021-05-04", "close": 66.655, "volume": 6143640.0}, {"date": "2021-05-05", "close": 63.914, "volume": 5312150.0}, {"date": "2021-05-06", "close": 61.23, "volume": 11224630.0}, {"date": "2021-05-07", "close": 66.143, "volume": 11326760.0}, {"date": "2021-05-10", "close": 48.96, "volume": 87308540.0}, {"date": "2021-05-11", "close": 51.435, "volume": 36805290.0}, {"date": "2021-05-12", "close": 50.476, "volume": 21362880.0}, {"date": "2021-05-13", "close": 49.35, "volume": 18576780.0}, {"date": "2021-05-14", "close": 51.749, "volume": 13961060.0}, {"date": "2021-05-17", "close": 50.764, "volume": 11646240.0}, {"date": "2021-05-18", "close": 50.85, "volume": 7280190.0}, {"date": "2021-05-19", "close": 50.91, "volume": 8642390.0}, {"date": "2021-05-20", "close": 54.33, "volume": 11388130.0}, {"date": "2021-05-21", "close": 53.972, "volume": 9424840.0}, {"date": "2021-05-24", "close": 55.557, "volume": 8550350.0}, {"date": "2021-05-25", "close": 56.129, "volume": 9357890.0}, {"date": "2021-05-26", "close": 58.147, "volume": 10411040.0}, {"date": "2021-05-27", "close": 58.458, "volume": 9121240.0}, {"date": "2021-05-28", "close": 58.814, "volume": 6429710.0}, {"date": "2021-06-01", "close": 58.31, "volume": 6463460.0}, {"date": "2021-06-02", "close": 58.189, "volume": 6689110.0}, {"date": "2021-06-03", "close": 56.796, "volume": 5819560.0}, {"date": "2021-06-04", "close": 57.475, "volume": 4893970.0}, {"date": "2021-06-07", "close": 59.985, "volume": 6898540.0}, {"date": "2021-06-08", "close": 60.487, "volume": 10905950.0}, {"date": "2021-06-09", "close": 58.53, "volume": 9336640.0}, {"date": "2021-06-10", "close": 59.027, "volume": 8993820.0}, {"date": "2021-06-11", "close": 59.981, "volume": 6114280.0}, {"date": "2021-06-14", "close": 60.156, "volume": 6242320.0}, {"date": "2021-06-15", "close": 58.576, "volume": 7733420.0}, {"date": "2021-06-16", "close": 59.02, "volume": 8644310.0}, {"date": "2021-06-17", "close": 62.14, "volume": 13050830.0}, {"date": "2021-06-18", "close": 60.88, "volume": 8938229.0}, {"date": "2021-06-21", "close": 61.26, "volume": 6057446.0}, {"date": "2021-06-22", "close": 64.5, "volume": 6670676.0}, {"date": "2021-06-23", "close": 65.39, "volume": 5735635.0}, {"date": "2021-06-24", "close": 75.88, "volume": 35328610.0}, {"date": "2021-06-25", "close": 76.02, "volume": 12332580.0}, {"date": "2021-06-28", "close": 79.89, "volume": 8575395.0}, {"date": "2021-06-29", "close": 79.97, "volume": 5378881.0}, {"date": "2021-06-30", "close": 77.36, "volume": 5376336.0}, {"date": "2021-07-01", "close": 76.68, "volume": 4126007.0}, {"date": "2021-07-02", "close": 76.62, "volume": 3100228.0}, {"date": "2021-07-06", "close": 76.56, "volume": 3775549.0}, {"date": "2021-07-07", "close": 77.64, "volume": 9143277.0}, {"date": "2021-07-08", "close": 76.11, "volume": 6485887.0}, {"date": "2021-07-09", "close": 77.95, "volume": 3663361.0}, {"date": "2021-07-12", "close": 77.85, "volume": 3240549.0}, {"date": "2021-07-13", "close": 76.5, "volume": 4259552.0}, {"date": "2021-07-14", "close": 73.63, "volume": 4875523.0}, {"date": "2021-07-15", "close": 71.99, "volume": 4643795.0}, {"date": "2021-07-16", "close": 70.62, "volume": 5164503.0}, {"date": "2021-07-19", "close": 70.94, "volume": 5635172.0}, {"date": "2021-07-20", "close": 73.0, "volume": 4596619.0}, {"date": "2021-07-21", "close": 74.15, "volume": 2759157.0}, {"date": "2021-07-22", "close": 74.11, "volume": 2651249.0}, {"date": "2021-07-23", "close": 81.15, "volume": 11687740.0}, {"date": "2021-07-26", "close": 81.45, "volume": 4875658.0}, {"date": "2021-07-27", "close": 82.68, "volume": 10167890.0}, {"date": "2021-07-28", "close": 85.56, "volume": 6587525.0}, {"date": "2021-07-29", "close": 84.1, "volume": 5015021.0}, {"date": "2021-07-30", "close": 81.91, "volume": 5072881.0}, {"date": "2021-08-02", "close": 83.19, "volume": 4491586.0}, {"date": "2021-08-03", "close": 83.16, "volume": 2874786.0}, {"date": "2021-08-04", "close": 86.44, "volume": 4350027.0}, {"date": "2021-08-05", "close": 83.38, "volume": 4785700.0}, {"date": "2021-08-06", "close": 84.04, "volume": 3502348.0}, {"date": "2021-08-09", "close": 81.32, "volume": 8622023.0}, {"date": "2021-08-10", "close": 87.53, "volume": 12900510.0}, {"date": "2021-08-11", "close": 82.4, "volume": 6665677.0}, {"date": "2021-08-12", "close": 85.61, "volume": 5313341.0}, {"date": "2021-08-13", "close": 80.91, "volume": 5839188.0}, {"date": "2021-08-16", "close": 78.96, "volume": 4708499.0}, {"date": "2021-08-17", "close": 79.26, "volume": 3754579.0}, {"date": "2021-08-18", "close": 76.9, "volume": 2683800.0}, {"date": "2021-08-19", "close": 75.79, "volume": 2841736.0}, {"date": "2021-08-20", "close": 77.18, "volume": 2150831.0}, {"date": "2021-08-23", "close": 79.39, "volume": 2116698.0}, {"date": "2021-08-24", "close": 80.62, "volume": 2766560.0}, {"date": "2021-08-25", "close": 80.06, "volume": 1804858.0}, {"date": "2021-08-26", "close": 78.42, "volume": 2024672.0}, {"date": "2021-08-27", "close": 80.58, "volume": 2494626.0}, {"date": "2021-08-30", "close": 80.71, "volume": 5011318.0}, {"date": "2021-08-31", "close": 80.05, "volume": 2713243.0}, {"date": "2021-09-01", "close": 79.51, "volume": 2523578.0}, {"date": "2021-09-02", "close": 78.02, "volume": 2821261.0}, {"date": "2021-09-03", "close": 78.2, "volume": 2417708.0}, {"date": "2021-09-07", "close": 75.28, "volume": 3549345.0}, {"date": "2021-09-08", "close": 72.3, "volume": 4783923.0}, {"date": "2021-09-09", "close": 72.82, "volume": 3447675.0}, {"date": "2021-09-10", "close": 72.78, "volume": 2619814.0}, {"date": "2021-09-13", "close": 71.2, "volume": 4137167.0}, {"date": "2021-09-14", "close": 70.83, "volume": 2881491.0}, {"date": "2021-09-15", "close": 70.82, "volume": 3011286.0}, {"date": "2021-09-16", "close": 73.2, "volume": 3244881.0}, {"date": "2021-09-17", "close": 72.58, "volume": 4109165.0}, {"date": "2021-09-20", "close": 69.71, "volume": 3315973.0}, {"date": "2021-09-21", "close": 72.14, "volume": 2878767.0}, {"date": "2021-09-22", "close": 75.58, "volume": 4015270.0}, {"date": "2021-09-23", "close": 76.4, "volume": 2755986.0}, {"date": "2021-09-24", "close": 76.46, "volume": 2252699.0}, {"date": "2021-09-27", "close": 75.79, "volume": 2396059.0}, {"date": "2021-09-28", "close": 69.27, "volume": 5598865.0}, {"date": "2021-09-29", "close": 67.81, "volume": 3416844.0}, {"date": "2021-09-30", "close": 70.3, "volume": 3755823.0}, {"date": "2021-10-01", "close": 70.42, "volume": 1971856.0}, {"date": "2021-10-04", "close": 66.03, "volume": 5402154.0}, {"date": "2021-10-05", "close": 67.6, "volume": 2692869.0}, {"date": "2021-10-06", "close": 68.29, "volume": 2604006.0}, {"date": "2021-10-07", "close": 70.42, "volume": 2650243.0}, {"date": "2021-10-08", "close": 71.0, "volume": 3482253.0}, {"date": "2021-10-11", "close": 70.72, "volume": 2048803.0}, {"date": "2021-10-12", "close": 72.75, "volume": 2702923.0}, {"date": "2021-10-13", "close": 75.72, "volume": 3860430.0}, {"date": "2021-10-14", "close": 77.09, "volume": 3545283.0}, {"date": "2021-10-15", "close": 78.46, "volume": 2850583.0}, {"date": "2021-10-18", "close": 80.82, "volume": 3106840.0}, {"date": "2021-10-19", "close": 81.41, "volume": 2973756.0}, {"date": "2021-10-20", "close": 79.56, "volume": 2523277.0}, {"date": "2021-10-21", "close": 81.06, "volume": 2566076.0}, {"date": "2021-10-22", "close": 73.96, "volume": 7444972.0}, {"date": "2021-10-25", "close": 76.11, "volume": 3049666.0}, {"date": "2021-10-26", "close": 76.78, "volume": 3023057.0}, {"date": "2021-10-27", "close": 73.05, "volume": 3940125.0}, {"date": "2021-10-28", "close": 75.43, "volume": 2336990.0}, {"date": "2021-10-29", "close": 74.91, "volume": 2332826.0}, {"date": "2021-11-01", "close": 76.49, "volume": 2631566.0}, {"date": "2021-11-02", "close": 75.04, "volume": 3255135.0}, {"date": "2021-11-03", "close": 76.71, "volume": 2718827.0}, {"date": "2021-11-04", "close": 72.43, "volume": 5337821.0}, {"date": "2021-11-05", "close": 68.55, "volume": 8623098.0}, {"date": "2021-11-08", "close": 88.75, "volume": 31558100.0}, {"date": "2021-11-09", "close": 97.09, "volume": 17242160.0}, {"date": "2021-11-10", "close": 88.66, "volume": 10017950.0}, {"date": "2021-11-11", "close": 91.55, "volume": 3865793.0}, {"date": "2021-11-12", "close": 100.33, "volume": 12305780.0}, {"date": "2021-11-15", "close": 105.45, "volume": 11751130.0}, {"date": "2021-11-16", "close": 111.64, "volume": 8831312.0}, {"date": "2021-11-17", "close": 107.5, "volume": 5411372.0}, {"date": "2021-11-18", "close": 105.47, "volume": 5723048.0}, {"date": "2021-11-19", "close": 107.79, "volume": 4365393.0}, {"date": "2021-11-22", "close": 103.27, "volume": 8108084.0}, {"date": "2021-11-23", "close": 102.74, "volume": 6016358.0}, {"date": "2021-11-24", "close": 106.21, "volume": 5319800.0}, {"date": "2021-11-26", "close": 103.98, "volume": 2548092.0}, {"date": "2021-11-29", "close": 107.06, "volume": 3164960.0}, {"date": "2021-11-30", "close": 103.42, "volume": 5772099.0}, {"date": "2021-12-01", "close": 95.22, "volume": 5215338.0}, {"date": "2021-12-02", "close": 95.89, "volume": 5205817.0}, {"date": "2021-12-03", "close": 89.51, "volume": 6010400.0}, {"date": "2021-12-06", "close": 89.63, "volume": 4806692.0}, {"date": "2021-12-07", "close": 95.72, "volume": 3919422.0}, {"date": "2021-12-08", "close": 97.9, "volume": 2607215.0}, {"date": "2021-12-09", "close": 94.51, "volume": 2535483.0}, {"date": "2021-12-10", "close": 94.06, "volume": 2643285.0}, {"date": "2021-12-13", "close": 92.5, "volume": 3059467.0}, {"date": "2021-12-14", "close": 88.33, "volume": 4165767.0}, {"date": "2021-12-15", "close": 91.43, "volume": 4469079.0}, {"date": "2021-12-16", "close": 87.11, "volume": 3559905.0}, {"date": "2021-12-17", "close": 89.99, "volume": 4019105.0}, {"date": "2021-12-20", "close": 88.04, "volume": 3936783.0}, {"date": "2021-12-21", "close": 93.53, "volume": 4251100.0}, {"date": "2021-12-22", "close": 93.49, "volume": 2400993.0}, {"date": "2021-12-23", "close": 96.05, "volume": 3079196.0}, {"date": "2021-12-27", "close": 97.68, "volume": 2121252.0}, {"date": "2021-12-28", "close": 94.79, "volume": 1896840.0}, {"date": "2021-12-29", "close": 92.57, "volume": 2085791.0}, {"date": "2021-12-30", "close": 94.27, "volume": 2244824.0}, {"date": "2021-12-31", "close": 91.64, "volume": 2294465.0}, {"date": "2022-01-03", "close": 90.11, "volume": 3741234.0}, {"date": "2022-01-04", "close": 85.36, "volume": 7466998.0}, {"date": "2022-01-05", "close": 79.64, "volume": 6570983.0}, {"date": "2022-01-06", "close": 76.93, "volume": 5358272.0}, {"date": "2022-01-07", "close": 78.94, "volume": 6379964.0}, {"date": "2022-01-10", "close": 81.0, "volume": 7083182.0}, {"date": "2022-01-11", "close": 84.88, "volume": 6039993.0}, {"date": "2022-01-12", "close": 82.39, "volume": 3478461.0}, {"date": "2022-01-13", "close": 75.76, "volume": 4193050.0}, {"date": "2022-01-14", "close": 75.47, "volume": 4793479.0}, {"date": "2022-01-18", "close": 71.0, "volume": 5586263.0}, {"date": "2022-01-19", "close": 69.0, "volume": 4991329.0}, {"date": "2022-01-20", "close": 67.73, "volume": 3941369.0}, {"date": "2022-01-21", "close": 59.45, "volume": 13187790.0}, {"date": "2022-01-24", "close": 65.33, "volume": 15954230.0}, {"date": "2022-01-25", "close": 62.67, "volume": 9275584.0}, {"date": "2022-01-26", "close": 61.46, "volume": 9489308.0}, {"date": "2022-01-27", "close": 60.17, "volume": 5787962.0}, {"date": "2022-01-28", "close": 63.6, "volume": 6200010.0}, {"date": "2022-01-31", "close": 69.54, "volume": 7080805.0}, {"date": "2022-02-01", "close": 71.09, "volume": 6232091.0}, {"date": "2022-02-02", "close": 70.01, "volume": 6771944.0}, {"date": "2022-02-03", "close": 65.84, "volume": 8252871.0}, {"date": "2022-02-04", "close": 73.04, "volume": 7950226.0}, {"date": "2022-02-07", "close": 73.57, "volume": 5984256.0}, {"date": "2022-02-08", "close": 76.49, "volume": 5551702.0}, {"date": "2022-02-09", "close": 79.94, "volume": 5499851.0}, {"date": "2022-02-10", "close": 82.14, "volume": 8586674.0}, {"date": "2022-02-11", "close": 76.3, "volume": 9431582.0}, {"date": "2022-02-14", "close": 76.51, "volume": 6342654.0}, {"date": "2022-02-15", "close": 80.52, "volume": 7195955.0}, {"date": "2022-02-16", "close": 80.91, "volume": 19244680.0}, {"date": "2022-02-17", "close": 79.41, "volume": 7533011.0}, {"date": "2022-02-18", "close": 78.05, "volume": 7191399.0}, {"date": "2022-02-22", "close": 74.8, "volume": 6140705.0}, {"date": "2022-02-23", "close": 74.12, "volume": 4995533.0}, {"date": "2022-02-24", "close": 82.82, "volume": 9859332.0}, {"date": "2022-02-25", "close": 83.63, "volume": 5456328.0}, {"date": "2022-02-28", "close": 85.32, "volume": 5525872.0}, {"date": "2022-03-01", "close": 82.08, "volume": 5086667.0}, {"date": "2022-03-02", "close": 82.26, "volume": 3598225.0}, {"date": "2022-03-03", "close": 79.28, "volume": 4114809.0}, {"date": "2022-03-04", "close": 75.66, "volume": 3698569.0}, {"date": "2022-03-07", "close": 66.11, "volume": 7883167.0}, {"date": "2022-03-08", "close": 62.35, "volume": 10640150.0}, {"date": "2022-03-09", "close": 66.4, "volume": 4988312.0}, {"date": "2022-03-10", "close": 63.03, "volume": 4812910.0}, {"date": "2022-03-11", "close": 56.8, "volume": 7767116.0}, {"date": "2022-03-14", "close": 52.48, "volume": 10391860.0}, {"date": "2022-03-15", "close": 53.87, "volume": 8935061.0}, {"date": "2022-03-16", "close": 60.31, "volume": 9222354.0}, {"date": "2022-03-17", "close": 65.41, "volume": 7499177.0}, {"date": "2022-03-18", "close": 68.81, "volume": 7960551.0}, {"date": "2022-03-21", "close": 66.96, "volume": 5576210.0}, {"date": "2022-03-22", "close": 67.75, "volume": 5148537.0}, {"date": "2022-03-23", "close": 66.64, "volume": 6276465.0}, {"date": "2022-03-24", "close": 68.4, "volume": 4053835.0}, {"date": "2022-03-25", "close": 65.45, "volume": 8411470.0}, {"date": "2022-03-28", "close": 68.89, "volume": 5542529.0}, {"date": "2022-03-29", "close": 73.33, "volume": 5641616.0}, {"date": "2022-03-30", "close": 71.63, "volume": 4682315.0}, {"date": "2022-03-31", "close": 69.25, "volume": 3089292.0}, {"date": "2022-04-01", "close": 72.33, "volume": 7051911.0}, {"date": "2022-04-04", "close": 75.22, "volume": 3642822.0}, {"date": "2022-04-05", "close": 71.97, "volume": 3470372.0}, {"date": "2022-04-06", "close": 67.73, "volume": 4597330.0}, {"date": "2022-04-07", "close": 68.56, "volume": 4167500.0}, {"date": "2022-04-08", "close": 67.79, "volume": 2898026.0}, {"date": "2022-04-11", "close": 67.2, "volume": 3433573.0}, {"date": "2022-04-12", "close": 65.84, "volume": 3244358.0}, {"date": "2022-04-13", "close": 67.01, "volume": 2805524.0}, {"date": "2022-04-14", "close": 63.58, "volume": 3693843.0}, {"date": "2022-04-18", "close": 62.03, "volume": 3197758.0}, {"date": "2022-04-19", "close": 66.89, "volume": 5729965.0}, {"date": "2022-04-20", "close": 66.92, "volume": 8277772.0}, {"date": "2022-04-21", "close": 63.47, "volume": 5747059.0}, {"date": "2022-04-22", "close": 59.44, "volume": 6085976.0}, {"date": "2022-04-25", "close": 63.02, "volume": 4150880.0}, {"date": "2022-04-26", "close": 59.57, "volume": 3351950.0}, {"date": "2022-04-27", "close": 57.03, "volume": 5188816.0}, {"date": "2022-04-28", "close": 60.8, "volume": 4798476.0}, {"date": "2022-04-29", "close": 58.92, "volume": 4340347.0}, {"date": "2022-05-02", "close": 62.08, "volume": 4501884.0}, {"date": "2022-05-03", "close": 60.3, "volume": 5955033.0}, {"date": "2022-05-04", "close": 62.49, "volume": 6284211.0}, {"date": "2022-05-05", "close": 55.16, "volume": 6786242.0}, {"date": "2022-05-06", "close": 48.92, "volume": 10956150.0}, {"date": "2022-05-09", "close": 44.99, "volume": 11856340.0}, {"date": "2022-05-10", "close": 43.75, "volume": 16025230.0}, {"date": "2022-05-11", "close": 43.34, "volume": 16938120.0}, {"date": "2022-05-12", "close": 44.84, "volume": 10645660.0}, {"date": "2022-05-13", "close": 51.92, "volume": 7664352.0}, {"date": "2022-05-16", "close": 50.97, "volume": 9444552.0}, {"date": "2022-05-17", "close": 53.37, "volume": 5087507.0}, {"date": "2022-05-18", "close": 50.78, "volume": 5962098.0}, {"date": "2022-05-19", "close": 53.68, "volume": 6511560.0}, {"date": "2022-05-20", "close": 52.64, "volume": 5568825.0}, {"date": "2022-05-23", "close": 52.5, "volume": 4245411.0}, {"date": "2022-05-24", "close": 42.78, "volume": 21153170.0}, {"date": "2022-05-25", "close": 46.33, "volume": 7976417.0}, {"date": "2022-05-26", "close": 49.03, "volume": 13548520.0}, {"date": "2022-05-27", "close": 52.49, "volume": 6251347.0}, {"date": "2022-05-31", "close": 52.05, "volume": 6116246.0}, {"date": "2022-06-01", "close": 51.56, "volume": 6043525.0}, {"date": "2022-06-02", "close": 54.61, "volume": 5070642.0}, {"date": "2022-06-03", "close": 51.15, "volume": 4895451.0}, {"date": "2022-06-06", "close": 52.66, "volume": 4820256.0}, {"date": "2022-06-07", "close": 53.21, "volume": 4570441.0}, {"date": "2022-06-08", "close": 54.71, "volume": 3432834.0}, {"date": "2022-06-09", "close": 52.51, "volume": 4557621.0}, {"date": "2022-06-10", "close": 49.27, "volume": 5025869.0}, {"date": "2022-06-13", "close": 45.58, "volume": 8091641.0}, {"date": "2022-06-14", "close": 45.4, "volume": 6104704.0}, {"date": "2022-06-15", "close": 48.14, "volume": 6395690.0}, {"date": "2022-06-16", "close": 44.23, "volume": 5427282.0}, {"date": "2022-06-17", "close": 46.3, "volume": 5562176.0}, {"date": "2022-06-21", "close": 47.06, "volume": 4939224.0}, {"date": "2022-06-22", "close": 45.38, "volume": 7213777.0}, {"date": "2022-06-23", "close": 47.47, "volume": 4822796.0}, {"date": "2022-06-24", "close": 49.49, "volume": 7069642.0}, {"date": "2022-06-27", "close": 47.84, "volume": 3572768.0}, {"date": "2022-06-28", "close": 44.15, "volume": 4150223.0}, {"date": "2022-06-29", "close": 43.34, "volume": 4005955.0}, {"date": "2022-06-30", "close": 41.89, "volume": 5452039.0}, {"date": "2022-07-01", "close": 41.66, "volume": 5334056.0}, {"date": "2022-07-05", "close": 44.29, "volume": 4211378.0}, {"date": "2022-07-06", "close": 42.99, "volume": 3912971.0}, {"date": "2022-07-07", "close": 45.53, "volume": 4759539.0}, {"date": "2022-07-08", "close": 45.63, "volume": 3544913.0}, {"date": "2022-07-11", "close": 43.51, "volume": 3105336.0}, {"date": "2022-07-12", "close": 45.15, "volume": 7147220.0}, {"date": "2022-07-13", "close": 44.16, "volume": 6932455.0}, {"date": "2022-07-14", "close": 41.21, "volume": 11144010.0}, {"date": "2022-07-15", "close": 43.1, "volume": 4986832.0}, {"date": "2022-07-18", "close": 43.62, "volume": 4870476.0}, {"date": "2022-07-19", "close": 46.02, "volume": 4461272.0}, {"date": "2022-07-20", "close": 49.78, "volume": 8517297.0}, {"date": "2022-07-21", "close": 50.99, "volume": 4967884.0}, {"date": "2022-07-22", "close": 47.27, "volume": 9175585.0}, {"date": "2022-07-25", "close": 46.56, "volume": 3391576.0}, {"date": "2022-07-26", "close": 42.73, "volume": 7453942.0}, {"date": "2022-07-27", "close": 46.63, "volume": 7836096.0}, {"date": "2022-07-28", "close": 47.13, "volume": 5907693.0}, {"date": "2022-07-29", "close": 45.0, "volume": 13536880.0}, {"date": "2022-08-01", "close": 45.43, "volume": 6020438.0}, {"date": "2022-08-02", "close": 47.7, "volume": 5878527.0}, {"date": "2022-08-03", "close": 50.03, "volume": 4728104.0}, {"date": "2022-08-04", "close": 50.46, "volume": 4393358.0}, {"date": "2022-08-05", "close": 52.78, "volume": 5625760.0}, {"date": "2022-08-08", "close": 54.97, "volume": 6819946.0}, {"date": "2022-08-09", "close": 54.5, "volume": 8164850.0}, {"date": "2022-08-10", "close": 74.24, "volume": 42340970.0}, {"date": "2022-08-11", "close": 71.59, "volume": 12147230.0}, {"date": "2022-08-12", "close": 74.49, "volume": 7796709.0}, {"date": "2022-08-15", "close": 75.41, "volume": 5951236.0}, {"date": "2022-08-16", "close": 73.74, "volume": 4769982.0}, {"date": "2022-08-17", "close": 70.17, "volume": 7223006.0}, {"date": "2022-08-18", "close": 69.12, "volume": 4170004.0}, {"date": "2022-08-19", "close": 65.69, "volume": 5025589.0}, {"date": "2022-08-22", "close": 63.94, "volume": 4766112.0}, {"date": "2022-08-23", "close": 63.39, "volume": 2894286.0}, {"date": "2022-08-24", "close": 63.9, "volume": 3728254.0}, {"date": "2022-08-25", "close": 66.23, "volume": 3567911.0}, {"date": "2022-08-26", "close": 63.41, "volume": 3687057.0}, {"date": "2022-08-29", "close": 62.52, "volume": 2836115.0}, {"date": "2022-08-30", "close": 62.82, "volume": 5077001.0}, {"date": "2022-08-31", "close": 62.7, "volume": 4472960.0}, {"date": "2022-09-01", "close": 61.89, "volume": 4708903.0}, {"date": "2022-09-02", "close": 61.27, "volume": 3856538.0}, {"date": "2022-09-06", "close": 60.03, "volume": 3171678.0}, {"date": "2022-09-07", "close": 62.18, "volume": 3746907.0}, {"date": "2022-09-08", "close": 64.39, "volume": 4127924.0}, {"date": "2022-09-09", "close": 66.88, "volume": 4672615.0}, {"date": "2022-09-12", "close": 67.43, "volume": 3681327.0}, {"date": "2022-09-13", "close": 63.85, "volume": 4012466.0}, {"date": "2022-09-14", "close": 63.61, "volume": 4149162.0}, {"date": "2022-09-15", "close": 62.78, "volume": 3774688.0}, {"date": "2022-09-16", "close": 61.89, "volume": 4104113.0}, {"date": "2022-09-19", "close": 63.03, "volume": 3032451.0}, {"date": "2022-09-20", "close": 61.57, "volume": 3028765.0}, {"date": "2022-09-21", "close": 61.63, "volume": 4484729.0}, {"date": "2022-09-22", "close": 59.24, "volume": 4102653.0}, {"date": "2022-09-23", "close": 57.7, "volume": 6962386.0}, {"date": "2022-09-26", "close": 57.45, "volume": 5856523.0}, {"date": "2022-09-27", "close": 59.34, "volume": 4939425.0}, {"date": "2022-09-28", "close": 62.96, "volume": 5209941.0}, {"date": "2022-09-29", "close": 60.8, "volume": 4873096.0}, {"date": "2022-09-30", "close": 59.75, "volume": 10174470.0}, {"date": "2022-10-03", "close": 61.13, "volume": 5130089.0}, {"date": "2022-10-04", "close": 63.66, "volume": 7025979.0}, {"date": "2022-10-05", "close": 61.8, "volume": 7378913.0}, {"date": "2022-10-06", "close": 61.17, "volume": 5310124.0}, {"date": "2022-10-07", "close": 56.79, "volume": 6144132.0}, {"date": "2022-10-10", "close": 54.83, "volume": 5448646.0}, {"date": "2022-10-11", "close": 52.5, "volume": 5506689.0}, {"date": "2022-10-12", "close": 52.62, "volume": 5042325.0}, {"date": "2022-10-13", "close": 52.47, "volume": 7512240.0}, {"date": "2022-10-14", "close": 50.6, "volume": 3358892.0}, {"date": "2022-10-17", "close": 54.61, "volume": 6100605.0}, {"date": "2022-10-18", "close": 56.39, "volume": 6265123.0}, {"date": "2022-10-19", "close": 55.23, "volume": 3836565.0}, {"date": "2022-10-20", "close": 56.48, "volume": 5732322.0}, {"date": "2022-10-21", "close": 56.93, "volume": 6054698.0}, {"date": "2022-10-24", "close": 55.67, "volume": 3750283.0}, {"date": "2022-10-25", "close": 57.84, "volume": 4325085.0}, {"date": "2022-10-26", "close": 55.36, "volume": 6906999.0}, {"date": "2022-10-27", "close": 53.76, "volume": 4886973.0}, {"date": "2022-10-28", "close": 53.71, "volume": 4369873.0}, {"date": "2022-10-31", "close": 53.24, "volume": 4210191.0}, {"date": "2022-11-01", "close": 53.08, "volume": 3310026.0}, {"date": "2022-11-02", "close": 49.5, "volume": 4500520.0}, {"date": "2022-11-03", "close": 49.17, "volume": 4842167.0}, {"date": "2022-11-04", "close": 46.25, "volume": 8668998.0}, {"date": "2022-11-07", "close": 43.72, "volume": 9266498.0}, {"date": "2022-11-08", "close": 43.37, "volume": 9484929.0}, {"date": "2022-11-09", "close": 39.89, "volume": 20870610.0}, {"date": "2022-11-10", "close": 47.51, "volume": 13282530.0}, {"date": "2022-11-11", "close": 48.77, "volume": 7504072.0}, {"date": "2022-11-14", "close": 47.76, "volume": 6182596.0}, {"date": "2022-11-15", "close": 53.56, "volume": 10761970.0}, {"date": "2022-11-16", "close": 51.42, "volume": 5474493.0}, {"date": "2022-11-17", "close": 50.06, "volume": 3503428.0}, {"date": "2022-11-18", "close": 49.77, "volume": 3622761.0}, {"date": "2022-11-21", "close": 48.32, "volume": 3152641.0}, {"date": "2022-11-22", "close": 48.38, "volume": 2361810.0}, {"date": "2022-11-23", "close": 49.54, "volume": 2464662.0}, {"date": "2022-11-25", "close": 49.39, "volume": 1168309.0}, {"date": "2022-11-28", "close": 49.01, "volume": 3045005.0}, {"date": "2022-11-29", "close": 48.69, "volume": 2992413.0}, {"date": "2022-11-30", "close": 52.14, "volume": 5222746.0}, {"date": "2022-12-01", "close": 51.91, "volume": 4225734.0}, {"date": "2022-12-02", "close": 54.49, "volume": 4552217.0}, {"date": "2022-12-05", "close": 50.84, "volume": 3482440.0}, {"date": "2022-12-06", "close": 47.45, "volume": 4085712.0}, {"date": "2022-12-07", "close": 47.77, "volume": 3952705.0}, {"date": "2022-12-08", "close": 48.51, "volume": 3178201.0}, {"date": "2022-12-09", "close": 47.81, "volume": 2444880.0}, {"date": "2022-12-12", "close": 49.22, "volume": 3609779.0}, {"date": "2022-12-13", "close": 51.94, "volume": 5516191.0}, {"date": "2022-12-14", "close": 50.94, "volume": 4288761.0}, {"date": "2022-12-15", "close": 46.78, "volume": 5956886.0}, {"date": "2022-12-16", "close": 46.15, "volume": 7885460.0}, {"date": "2022-12-19", "close": 44.13, "volume": 4699821.0}, {"date": "2022-12-20", "close": 46.59, "volume": 4536289.0}, {"date": "2022-12-21", "close": 46.57, "volume": 2819533.0}, {"date": "2022-12-22", "close": 44.9, "volume": 3664983.0}, {"date": "2022-12-23", "close": 44.88, "volume": 2421711.0}, {"date": "2022-12-27", "close": 43.82, "volume": 2639404.0}, {"date": "2022-12-28", "close": 43.32, "volume": 2766549.0}, {"date": "2022-12-29", "close": 45.34, "volume": 2946271.0}, {"date": "2022-12-30", "close": 44.83, "volume": 3110437.0}, {"date": "2023-01-03", "close": 44.02, "volume": 2855612.0}, {"date": "2023-01-04", "close": 44.31, "volume": 4653717.0}, {"date": "2023-01-05", "close": 42.59, "volume": 3907979.0}, {"date": "2023-01-06", "close": 42.29, "volume": 3976721.0}, {"date": "2023-01-09", "close": 43.99, "volume": 4005311.0}, {"date": "2023-01-10", "close": 44.84, "volume": 2909726.0}, {"date": "2023-01-11", "close": 47.31, "volume": 4579901.0}, {"date": "2023-01-12", "close": 46.7, "volume": 4378516.0}, {"date": "2023-01-13", "close": 47.03, "volume": 4198061.0}, {"date": "2023-01-17", "close": 47.07, "volume": 3369508.0}, {"date": "2023-01-18", "close": 45.68, "volume": 3543294.0}, {"date": "2023-01-19", "close": 44.26, "volume": 3042989.0}, {"date": "2023-01-20", "close": 45.57, "volume": 3157031.0}, {"date": "2023-01-23", "close": 47.19, "volume": 4386842.0}, {"date": "2023-01-24", "close": 47.62, "volume": 3936053.0}, {"date": "2023-01-25", "close": 48.71, "volume": 5887002.0}, {"date": "2023-01-26", "close": 49.75, "volume": 3787602.0}, {"date": "2023-01-27", "close": 51.95, "volume": 4227438.0}, {"date": "2023-01-30", "close": 49.22, "volume": 3587979.0}, {"date": "2023-01-31", "close": 50.7, "volume": 3678832.0}, {"date": "2023-02-01", "close": 52.31, "volume": 3936792.0}, {"date": "2023-02-02", "close": 57.01, "volume": 8060501.0}, {"date": "2023-02-03", "close": 53.1, "volume": 4539465.0}, {"date": "2023-02-06", "close": 52.34, "volume": 4160021.0}, {"date": "2023-02-07", "close": 52.7, "volume": 4210457.0}, {"date": "2023-02-08", "close": 51.75, "volume": 2711950.0}, {"date": "2023-02-09", "close": 49.88, "volume": 3587902.0}, {"date": "2023-02-10", "close": 48.69, "volume": 3559950.0}, {"date": "2023-02-13", "close": 48.63, "volume": 4577327.0}, {"date": "2023-02-14", "close": 49.92, "volume": 6354504.0}, {"date": "2023-02-15", "close": 66.3, "volume": 33435370.0}, {"date": "2023-02-16", "close": 63.07, "volume": 11457060.0}, {"date": "2023-02-17", "close": 60.3, "volume": 8217262.0}, {"date": "2023-02-21", "close": 56.75, "volume": 6998640.0}, {"date": "2023-02-22", "close": 56.41, "volume": 5325776.0}, {"date": "2023-02-23", "close": 56.25, "volume": 4683395.0}, {"date": "2023-02-24", "close": 54.97, "volume": 3960492.0}, {"date": "2023-02-27", "close": 55.08, "volume": 3238220.0}, {"date": "2023-02-28", "close": 55.96, "volume": 4048490.0}, {"date": "2023-03-01", "close": 55.41, "volume": 2983139.0}, {"date": "2023-03-02", "close": 56.39, "volume": 3186904.0}, {"date": "2023-03-03", "close": 57.29, "volume": 3818560.0}, {"date": "2023-03-06", "close": 56.83, "volume": 3460950.0}, {"date": "2023-03-07", "close": 57.64, "volume": 3546480.0}, {"date": "2023-03-08", "close": 58.22, "volume": 4304826.0}, {"date": "2023-03-09", "close": 55.76, "volume": 6016954.0}, {"date": "2023-03-10", "close": 53.35, "volume": 4469788.0}, {"date": "2023-03-13", "close": 54.25, "volume": 3518392.0}, {"date": "2023-03-14", "close": 56.53, "volume": 3729435.0}, {"date": "2023-03-15", "close": 55.09, "volume": 3713219.0}, {"date": "2023-03-16", "close": 58.88, "volume": 4161172.0}, {"date": "2023-03-17", "close": 58.51, "volume": 4666086.0}, {"date": "2023-03-20", "close": 56.84, "volume": 2970799.0}, {"date": "2023-03-21", "close": 59.24, "volume": 2755475.0}, {"date": "2023-03-22", "close": 57.89, "volume": 2384836.0}, {"date": "2023-03-23", "close": 60.19, "volume": 4035349.0}, {"date": "2023-03-24", "close": 60.45, "volume": 2808502.0}, {"date": "2023-03-27", "close": 59.9, "volume": 4109681.0}, {"date": "2023-03-28", "close": 58.24, "volume": 2829110.0}, {"date": "2023-03-29", "close": 59.84, "volume": 2476001.0}, {"date": "2023-03-30", "close": 60.09, "volume": 2505536.0}, {"date": "2023-03-31", "close": 60.91, "volume": 3407196.0}, {"date": "2023-04-03", "close": 60.46, "volume": 2104285.0}, {"date": "2023-04-04", "close": 60.58, "volume": 2121180.0}, {"date": "2023-04-05", "close": 58.64, "volume": 2923094.0}, {"date": "2023-04-06", "close": 60.85, "volume": 3240581.0}, {"date": "2023-04-10", "close": 61.52, "volume": 3286352.0}, {"date": "2023-04-11", "close": 61.51, "volume": 2544193.0}, {"date": "2023-04-12", "close": 60.02, "volume": 2257085.0}, {"date": "2023-04-13", "close": 61.33, "volume": 1949881.0}, {"date": "2023-04-14", "close": 60.69, "volume": 1501438.0}, {"date": "2023-04-17", "close": 61.2, "volume": 1525273.0}, {"date": "2023-04-18", "close": 62.12, "volume": 3208951.0}, {"date": "2023-04-19", "close": 61.61, "volume": 1510574.0}, {"date": "2023-04-20", "close": 62.22, "volume": 3290620.0}, {"date": "2023-04-21", "close": 62.19, "volume": 2106307.0}, {"date": "2023-04-24", "close": 61.46, "volume": 1990813.0}, {"date": "2023-04-25", "close": 59.37, "volume": 3198419.0}, {"date": "2023-04-26", "close": 60.0, "volume": 4191201.0}, {"date": "2023-04-27", "close": 64.22, "volume": 5890044.0}, {"date": "2023-04-28", "close": 64.34, "volume": 4235363.0}, {"date": "2023-05-01", "close": 62.94, "volume": 5457659.0}, {"date": "2023-05-02", "close": 62.58, "volume": 3797106.0}, {"date": "2023-05-03", "close": 62.51, "volume": 5232007.0}, {"date": "2023-05-04", "close": 61.44, "volume": 3345987.0}, {"date": "2023-05-05", "close": 62.7, "volume": 2431778.0}, {"date": "2023-05-08", "close": 64.67, "volume": 4371558.0}, {"date": "2023-05-09", "close": 64.12, "volume": 3476560.0}, {"date": "2023-05-10", "close": 64.97, "volume": 9553544.0}, {"date": "2023-05-11", "close": 64.53, "volume": 17176540.0}, {"date": "2023-05-12", "close": 62.3, "volume": 6962378.0}, {"date": "2023-05-15", "close": 63.98, "volume": 3714414.0}, {"date": "2023-05-16", "close": 64.14, "volume": 3298294.0}, {"date": "2023-05-17", "close": 66.16, "volume": 3801902.0}, {"date": "2023-05-18", "close": 67.52, "volume": 3433847.0}, {"date": "2023-05-19", "close": 66.82, "volume": 2235594.0}, {"date": "2023-05-22", "close": 68.52, "volume": 3085912.0}, {"date": "2023-05-23", "close": 66.82, "volume": 2655634.0}, {"date": "2023-05-24", "close": 66.3, "volume": 3208610.0}, {"date": "2023-05-25", "close": 66.26, "volume": 2006426.0}, {"date": "2023-05-26", "close": 67.67, "volume": 2337722.0}, {"date": "2023-05-30", "close": 69.98, "volume": 3280004.0}, {"date": "2023-05-31", "close": 70.08, "volume": 3585926.0}, {"date": "2023-06-01", "close": 73.26, "volume": 4517456.0}, {"date": "2023-06-02", "close": 74.24, "volume": 7146191.0}, {"date": "2023-06-05", "close": 75.37, "volume": 4527045.0}, {"date": "2023-06-06", "close": 74.88, "volume": 4312010.0}, {"date": "2023-06-07", "close": 73.66, "volume": 4507199.0}, {"date": "2023-06-08", "close": 74.54, "volume": 3111426.0}, {"date": "2023-06-09", "close": 74.58, "volume": 2412840.0}, {"date": "2023-06-12", "close": 75.48, "volume": 2908931.0}, {"date": "2023-06-13", "close": 77.52, "volume": 3063242.0}, {"date": "2023-06-14", "close": 76.81, "volume": 2958609.0}, {"date": "2023-06-15", "close": 77.27, "volume": 2508180.0}, {"date": "2023-06-16", "close": 76.43, "volume": 2921905.0}, {"date": "2023-06-20", "close": 75.68, "volume": 2929995.0}, {"date": "2023-06-21", "close": 76.46, "volume": 3166574.0}, {"date": "2023-06-22", "close": 76.8, "volume": 2409372.0}, {"date": "2023-06-23", "close": 76.24, "volume": 3799706.0}, {"date": "2023-06-26", "close": 75.23, "volume": 1950624.0}, {"date": "2023-06-27", "close": 76.77, "volume": 2048293.0}, {"date": "2023-06-28", "close": 78.25, "volume": 3425068.0}, {"date": "2023-06-29", "close": 77.37, "volume": 3809436.0}, {"date": "2023-06-30", "close": 77.22, "volume": 2746833.0}, {"date": "2023-07-03", "close": 77.45, "volume": 1408678.0}, {"date": "2023-07-05", "close": 77.17, "volume": 1780784.0}, {"date": "2023-07-06", "close": 75.35, "volume": 4004937.0}, {"date": "2023-07-07", "close": 75.8, "volume": 2312301.0}, {"date": "2023-07-10", "close": 75.91, "volume": 2543974.0}, {"date": "2023-07-11", "close": 82.69, "volume": 6828904.0}, {"date": "2023-07-12", "close": 84.51, "volume": 4477211.0}, {"date": "2023-07-13", "close": 87.01, "volume": 10621030.0}, {"date": "2023-07-14", "close": 88.0, "volume": 31357360.0}, {"date": "2023-07-17", "close": 90.69, "volume": 7272417.0}, {"date": "2023-07-18", "close": 88.53, "volume": 6818239.0}, {"date": "2023-07-19", "close": 88.31, "volume": 6503500.0}, {"date": "2023-07-20", "close": 84.4, "volume": 5253616.0}, {"date": "2023-07-21", "close": 84.16, "volume": 8187631.0}, {"date": "2023-07-24", "close": 82.07, "volume": 4073341.0}, {"date": "2023-07-25", "close": 83.23, "volume": 2884073.0}, {"date": "2023-07-26", "close": 84.59, "volume": 3176298.0}, {"date": "2023-07-27", "close": 85.38, "volume": 5763741.0}, {"date": "2023-07-28", "close": 90.45, "volume": 5271235.0}, {"date": "2023-07-31", "close": 91.26, "volume": 3855519.0}, {"date": "2023-08-01", "close": 90.05, "volume": 2357519.0}, {"date": "2023-08-02", "close": 86.64, "volume": 3589206.0}, {"date": "2023-08-03", "close": 84.76, "volume": 2716738.0}, {"date": "2023-08-04", "close": 84.84, "volume": 2271118.0}, {"date": "2023-08-07", "close": 85.8, "volume": 2717424.0}, {"date": "2023-08-08", "close": 85.3, "volume": 3969543.0}, {"date": "2023-08-09", "close": 80.93, "volume": 8054008.0}, {"date": "2023-08-10", "close": 77.09, "volume": 8956421.0}, {"date": "2023-08-11", "close": 74.62, "volume": 5820076.0}, {"date": "2023-08-14", "close": 75.26, "volume": 3748041.0}, {"date": "2023-08-15", "close": 73.69, "volume": 2511290.0}, {"date": "2023-08-16", "close": 72.74, "volume": 2965515.0}, {"date": "2023-08-17", "close": 71.19, "volume": 4117860.0}, {"date": "2023-08-18", "close": 72.18, "volume": 3602973.0}, {"date": "2023-08-21", "close": 73.34, "volume": 3219534.0}, {"date": "2023-08-22", "close": 74.59, "volume": 2820206.0}, {"date": "2023-08-23", "close": 77.67, "volume": 3839918.0}, {"date": "2023-08-24", "close": 74.51, "volume": 2605055.0}, {"date": "2023-08-25", "close": 75.91, "volume": 2439623.0}, {"date": "2023-08-28", "close": 76.21, "volume": 1898833.0}, {"date": "2023-08-29", "close": 78.8, "volume": 2436129.0}, {"date": "2023-08-30", "close": 80.28, "volume": 2358666.0}, {"date": "2023-08-31", "close": 80.03, "volume": 3362140.0}, {"date": "2023-09-01", "close": 79.93, "volume": 3050846.0}, {"date": "2023-09-05", "close": 81.42, "volume": 3212084.0}, {"date": "2023-09-06", "close": 83.47, "volume": 3885802.0}, {"date": "2023-09-07", "close": 84.31, "volume": 3038672.0}, {"date": "2023-09-08", "close": 83.89, "volume": 2936934.0}, {"date": "2023-09-11", "close": 86.53, "volume": 2991018.0}, {"date": "2023-09-12", "close": 85.8, "volume": 2822068.0}, {"date": "2023-09-13", "close": 85.33, "volume": 2531575.0}, {"date": "2023-09-14", "close": 85.37, "volume": 3139043.0}, {"date": "2023-09-15", "close": 83.38, "volume": 4216557.0}, {"date": "2023-09-18", "close": 80.71, "volume": 3255498.0}, {"date": "2023-09-19", "close": 79.06, "volume": 4050000.0}, {"date": "2023-09-20", "close": 78.29, "volume": 3019891.0}, {"date": "2023-09-21", "close": 75.72, "volume": 3145222.0}, {"date": "2023-09-22", "close": 76.35, "volume": 2930021.0}, {"date": "2023-09-25", "close": 75.1, "volume": 2703983.0}, {"date": "2023-09-26", "close": 74.37, "volume": 2588863.0}, {"date": "2023-09-27", "close": 75.43, "volume": 3804920.0}, {"date": "2023-09-28", "close": 77.69, "volume": 3064933.0}, {"date": "2023-09-29", "close": 78.15, "volume": 2643665.0}, {"date": "2023-10-02", "close": 78.31, "volume": 2525400.0}, {"date": "2023-10-03", "close": 76.4, "volume": 2549478.0}, {"date": "2023-10-04", "close": 79.37, "volume": 3209120.0}, {"date": "2023-10-05", "close": 78.16, "volume": 2565299.0}, {"date": "2023-10-06", "close": 82.15, "volume": 4823589.0}, {"date": "2023-10-09", "close": 83.96, "volume": 3615223.0}, {"date": "2023-10-10", "close": 85.16, "volume": 2961014.0}, {"date": "2023-10-11", "close": 84.77, "volume": 3104850.0}, {"date": "2023-10-12", "close": 84.49, "volume": 3141929.0}, {"date": "2023-10-13", "close": 80.24, "volume": 5066491.0}, {"date": "2023-10-16", "close": 80.87, "volume": 4892266.0}, {"date": "2023-10-17", "close": 79.59, "volume": 4247351.0}, {"date": "2023-10-18", "close": 76.77, "volume": 3511190.0}, {"date": "2023-10-19", "close": 75.87, "volume": 3439067.0}, {"date": "2023-10-20", "close": 74.06, "volume": 3778789.0}, {"date": "2023-10-23", "close": 73.64, "volume": 4548164.0}, {"date": "2023-10-24", "close": 76.52, "volume": 3195966.0}, {"date": "2023-10-25", "close": 71.67, "volume": 3587920.0}, {"date": "2023-10-26", "close": 66.22, "volume": 9263698.0}, {"date": "2023-10-27", "close": 66.86, "volume": 3958862.0}, {"date": "2023-10-30", "close": 67.95, "volume": 3029041.0}, {"date": "2023-10-31", "close": 70.96, "volume": 4152876.0}, {"date": "2023-11-01", "close": 70.76, "volume": 3077998.0}, {"date": "2023-11-02", "close": 75.68, "volume": 4675253.0}, {"date": "2023-11-03", "close": 79.08, "volume": 4709308.0}, {"date": "2023-11-06", "close": 77.47, "volume": 3047760.0}, {"date": "2023-11-07", "close": 77.7, "volume": 3074132.0}, {"date": "2023-11-08", "close": 78.84, "volume": 3857452.0}, {"date": "2023-11-09", "close": 76.81, "volume": 12310150.0}, {"date": "2023-11-10", "close": 64.01, "volume": 42647590.0}, {"date": "2023-11-13", "close": 63.46, "volume": 11521770.0}, {"date": "2023-11-14", "close": 67.63, "volume": 10281710.0}, {"date": "2023-11-15", "close": 68.05, "volume": 6301289.0}, {"date": "2023-11-16", "close": 66.3, "volume": 4581262.0}, {"date": "2023-11-17", "close": 66.47, "volume": 5551749.0}, {"date": "2023-11-20", "close": 67.29, "volume": 4832953.0}, {"date": "2023-11-21", "close": 65.85, "volume": 3681643.0}, {"date": "2023-11-22", "close": 66.83, "volume": 4557383.0}, {"date": "2023-11-24", "close": 67.27, "volume": 1933870.0}, {"date": "2023-11-27", "close": 69.19, "volume": 5790055.0}, {"date": "2023-11-28", "close": 69.03, "volume": 3845202.0}, {"date": "2023-11-29", "close": 70.37, "volume": 4645821.0}, {"date": "2023-11-30", "close": 70.46, "volume": 5980922.0}, {"date": "2023-12-01", "close": 71.6, "volume": 5422712.0}, {"date": "2023-12-04", "close": 68.76, "volume": 6863276.0}, {"date": "2023-12-05", "close": 68.33, "volume": 3343271.0}, {"date": "2023-12-06", "close": 68.31, "volume": 3203023.0}, {"date": "2023-12-07", "close": 68.78, "volume": 2740029.0}, {"date": "2023-12-08", "close": 70.63, "volume": 4209334.0}, {"date": "2023-12-11", "close": 71.63, "volume": 4116359.0}, {"date": "2023-12-12", "close": 71.35, "volume": 3960722.0}, {"date": "2023-12-13", "close": 74.01, "volume": 4131607.0}, {"date": "2023-12-14", "close": 76.08, "volume": 5174193.0}, {"date": "2023-12-15", "close": 74.89, "volume": 6464004.0}, {"date": "2023-12-18", "close": 75.63, "volume": 3437023.0}, {"date": "2023-12-19", "close": 77.65, "volume": 3330497.0}, {"date": "2023-12-20", "close": 75.47, "volume": 4329906.0}, {"date": "2023-12-21", "close": 76.38, "volume": 2266088.0}, {"date": "2023-12-22", "close": 73.43, "volume": 7140741.0}, {"date": "2023-12-26", "close": 73.59, "volume": 3697173.0}, {"date": "2023-12-27", "close": 74.08, "volume": 2541145.0}, {"date": "2023-12-28", "close": 73.4, "volume": 2571564.0}, {"date": "2023-12-29", "close": 71.96, "volume": 3768626.0}, {"date": "2024-01-02", "close": 70.59, "volume": 4800623.0}, {"date": "2024-01-03", "close": 69.32, "volume": 3721933.0}, {"date": "2024-01-04", "close": 68.4, "volume": 4219433.0}, {"date": "2024-01-05", "close": 67.64, "volume": 4536854.0}, {"date": "2024-01-08", "close": 68.99, "volume": 5640932.0}, {"date": "2024-01-09", "close": 68.45, "volume": 4344453.0}, {"date": "2024-01-10", "close": 68.48, "volume": 5069967.0}, {"date": "2024-01-11", "close": 68.08, "volume": 5622545.0}, {"date": "2024-01-12", "close": 66.96, "volume": 6357683.0}, {"date": "2024-01-16", "close": 63.76, "volume": 7784695.0}, {"date": "2024-01-17", "close": 64.5, "volume": 6107077.0}, {"date": "2024-01-18", "close": 65.05, "volume": 5002850.0}, {"date": "2024-01-19", "close": 66.85, "volume": 4023976.0}, {"date": "2024-01-22", "close": 69.39, "volume": 4968852.0}, {"date": "2024-01-23", "close": 70.18, "volume": 4002825.0}, {"date": "2024-01-24", "close": 69.65, "volume": 3520401.0}, {"date": "2024-01-25", "close": 69.12, "volume": 4156233.0}, {"date": "2024-01-26", "close": 68.01, "volume": 3517123.0}, {"date": "2024-01-29", "close": 71.51, "volume": 4079832.0}, {"date": "2024-01-30", "close": 69.28, "volume": 3629535.0}, {"date": "2024-01-31", "close": 68.43, "volume": 3113559.0}, {"date": "2024-02-01", "close": 67.21, "volume": 5561264.0}, {"date": "2024-02-02", "close": 70.0, "volume": 8032214.0}, {"date": "2024-02-05", "close": 67.5, "volume": 4717355.0}, {"date": "2024-02-06", "close": 68.6, "volume": 3469108.0}, {"date": "2024-02-07", "close": 69.6, "volume": 4261163.0}, {"date": "2024-02-08", "close": 70.17, "volume": 4089138.0}, {"date": "2024-02-09", "close": 71.31, "volume": 5434930.0}, {"date": "2024-02-12", "close": 73.91, "volume": 7224964.0}, {"date": "2024-02-13", "close": 72.94, "volume": 5011656.0}, {"date": "2024-02-14", "close": 74.31, "volume": 3975190.0}, {"date": "2024-02-15", "close": 75.71, "volume": 9616788.0}, {"date": "2024-02-16", "close": 88.93, "volume": 29562230.0}, {"date": "2024-02-20", "close": 82.56, "volume": 11845830.0}, {"date": "2024-02-21", "close": 82.08, "volume": 5746163.0}, {"date": "2024-02-22", "close": 83.5, "volume": 5515005.0}, {"date": "2024-02-23", "close": 81.44, "volume": 4517051.0}, {"date": "2024-02-26", "close": 82.19, "volume": 4563488.0}, {"date": "2024-02-27", "close": 85.6, "volume": 5089382.0}, {"date": "2024-02-28", "close": 84.9, "volume": 3933322.0}, {"date": "2024-02-29", "close": 85.43, "volume": 4771265.0}, {"date": "2024-03-01", "close": 83.89, "volume": 4647099.0}, {"date": "2024-03-04", "close": 83.45, "volume": 3449122.0}, {"date": "2024-03-05", "close": 81.45, "volume": 2974456.0}, {"date": "2024-03-06", "close": 82.18, "volume": 3481103.0}, {"date": "2024-03-07", "close": 81.83, "volume": 2935285.0}, {"date": "2024-03-08", "close": 81.59, "volume": 3545729.0}, {"date": "2024-03-11", "close": 81.45, "volume": 2340562.0}, {"date": "2024-03-12", "close": 80.43, "volume": 2943620.0}, {"date": "2024-03-13", "close": 80.16, "volume": 3319926.0}, {"date": "2024-03-14", "close": 77.53, "volume": 5793125.0}, {"date": "2024-03-15", "close": 76.72, "volume": 4366854.0}, {"date": "2024-03-18", "close": 78.35, "volume": 3047251.0}, {"date": "2024-03-19", "close": 79.76, "volume": 3581287.0}, {"date": "2024-03-20", "close": 83.47, "volume": 6542800.0}, {"date": "2024-03-21", "close": 85.06, "volume": 4484600.0}, {"date": "2024-03-22", "close": 85.06, "volume": 3026547.0}, {"date": "2024-03-25", "close": 87.55, "volume": 3426265.0}, {"date": "2024-03-26", "close": 87.05, "volume": 4727619.0}, {"date": "2024-03-27", "close": 87.21, "volume": 2795209.0}, {"date": "2024-03-28", "close": 87.42, "volume": 3053066.0}, {"date": "2024-04-01", "close": 87.31, "volume": 1821451.0}, {"date": "2024-04-02", "close": 87.09, "volume": 2587541.0}, {"date": "2024-04-03", "close": 86.94, "volume": 2126563.0}, {"date": "2024-04-04", "close": 84.56, "volume": 3812346.0}, {"date": "2024-04-05", "close": 85.83, "volume": 1939098.0}, {"date": "2024-04-08", "close": 86.68, "volume": 1644189.0}, {"date": "2024-04-09", "close": 86.84, "volume": 1716561.0}, {"date": "2024-04-10", "close": 86.44, "volume": 2260930.0}, {"date": "2024-04-11", "close": 87.7, "volume": 2673987.0}, {"date": "2024-04-12", "close": 86.37, "volume": 2349888.0}, {"date": "2024-04-15", "close": 80.99, "volume": 3833740.0}, {"date": "2024-04-16", "close": 82.13, "volume": 2872062.0}, {"date": "2024-04-17", "close": 80.13, "volume": 1861908.0}, {"date": "2024-04-18", "close": 80.81, "volume": 1916140.0}, {"date": "2024-04-19", "close": 77.3, "volume": 3113783.0}, {"date": "2024-04-22", "close": 77.84, "volume": 2535827.0}, {"date": "2024-04-23", "close": 81.07, "volume": 3251418.0}, {"date": "2024-04-24", "close": 83.79, "volume": 6568238.0}, {"date": "2024-04-25", "close": 83.34, "volume": 4238722.0}, {"date": "2024-04-26", "close": 84.73, "volume": 2944850.0}, {"date": "2024-04-29", "close": 84.5, "volume": 1757132.0}, {"date": "2024-04-30", "close": 82.85, "volume": 2442234.0}, {"date": "2024-05-01", "close": 85.41, "volume": 3352013.0}, {"date": "2024-05-02", "close": 88.12, "volume": 4148597.0}, {"date": "2024-05-03", "close": 88.59, "volume": 3778002.0}, {"date": "2024-05-06", "close": 91.36, "volume": 3560946.0}, {"date": "2024-05-07", "close": 89.64, "volume": 4950395.0}, {"date": "2024-05-08", "close": 86.02, "volume": 6603663.0}, {"date": "2024-05-09", "close": 88.67, "volume": 8744555.0}, {"date": "2024-05-10", "close": 87.26, "volume": 4294703.0}, {"date": "2024-05-13", "close": 87.53, "volume": 2694325.0}, {"date": "2024-05-14", "close": 86.18, "volume": 3271710.0}, {"date": "2024-05-15", "close": 90.25, "volume": 7631056.0}, {"date": "2024-05-16", "close": 93.19, "volume": 10923880.0}, {"date": "2024-05-17", "close": 94.78, "volume": 4700199.0}, {"date": "2024-05-20", "close": 97.5, "volume": 3793257.0}, {"date": "2024-05-21", "close": 95.65, "volume": 2713911.0}, {"date": "2024-05-22", "close": 95.32, "volume": 1940529.0}, {"date": "2024-05-23", "close": 92.51, "volume": 2535933.0}, {"date": "2024-05-24", "close": 94.75, "volume": 2000214.0}, {"date": "2024-05-28", "close": 95.09, "volume": 1904711.0}, {"date": "2024-05-29", "close": 95.45, "volume": 2570429.0}, {"date": "2024-05-30", "close": 93.71, "volume": 2348703.0}, {"date": "2024-05-31", "close": 92.78, "volume": 3071055.0}, {"date": "2024-06-03", "close": 93.11, "volume": 1940783.0}, {"date": "2024-06-04", "close": 94.48, "volume": 3022954.0}, {"date": "2024-06-05", "close": 97.41, "volume": 4674272.0}, {"date": "2024-06-06", "close": 97.19, "volume": 1837808.0}, {"date": "2024-06-07", "close": 94.17, "volume": 3268800.0}, {"date": "2024-06-10", "close": 92.65, "volume": 5002444.0}, {"date": "2024-06-11", "close": 92.19, "volume": 5523219.0}, {"date": "2024-06-12", "close": 97.46, "volume": 4466095.0}, {"date": "2024-06-13", "close": 95.62, "volume": 2501717.0}, {"date": "2024-06-14", "close": 95.66, "volume": 2012934.0}, {"date": "2024-06-17", "close": 97.68, "volume": 3162510.0}, {"date": "2024-06-18", "close": 99.25, "volume": 2781695.0}, {"date": "2024-06-20", "close": 97.28, "volume": 2987028.0}, {"date": "2024-06-21", "close": 97.71, "volume": 4007546.0}, {"date": "2024-06-24", "close": 95.76, "volume": 3374508.0}, {"date": "2024-06-25", "close": 97.73, "volume": 2610570.0}, {"date": "2024-06-26", "close": 97.71, "volume": 2404085.0}, {"date": "2024-06-27", "close": 98.22, "volume": 2644567.0}, {"date": "2024-06-28", "close": 97.67, "volume": 6329013.0}, {"date": "2024-07-01", "close": 97.97, "volume": 2085842.0}, {"date": "2024-07-02", "close": 98.34, "volume": 2444002.0}, {"date": "2024-07-03", "close": 99.47, "volume": 2280964.0}, {"date": "2024-07-05", "close": 99.9, "volume": 2439167.0}, {"date": "2024-07-08", "close": 99.08, "volume": 2005060.0}, {"date": "2024-07-09", "close": 101.52, "volume": 4149949.0}, {"date": "2024-07-10", "close": 99.82, "volume": 4390259.0}, {"date": "2024-07-11", "close": 98.57, "volume": 3405028.0}, {"date": "2024-07-12", "close": 99.48, "volume": 3159456.0}, {"date": "2024-07-15", "close": 100.09, "volume": 3362328.0}, {"date": "2024-07-16", "close": 100.95, "volume": 2283698.0}, {"date": "2024-07-17", "close": 95.24, "volume": 5465211.0}, {"date": "2024-07-18", "close": 95.72, "volume": 2806915.0}, {"date": "2024-07-19", "close": 96.01, "volume": 2093312.0}, {"date": "2024-07-22", "close": 100.44, "volume": 4749923.0}, {"date": "2024-07-23", "close": 100.9, "volume": 2694465.0}, {"date": "2024-07-24", "close": 89.32, "volume": 8057817.0}, {"date": "2024-07-25", "close": 90.88, "volume": 4904721.0}, {"date": "2024-07-26", "close": 92.43, "volume": 2700022.0}, {"date": "2024-07-29", "close": 92.21, "volume": 2363385.0}, {"date": "2024-07-30", "close": 89.84, "volume": 3452820.0}, {"date": "2024-07-31", "close": 89.88, "volume": 4521846.0}, {"date": "2024-08-01", "close": 87.75, "volume": 3724273.0}, {"date": "2024-08-02", "close": 83.08, "volume": 4948864.0}, {"date": "2024-08-05", "close": 83.22, "volume": 5742280.0}, {"date": "2024-08-06", "close": 84.79, "volume": 3644157.0}, {"date": "2024-08-07", "close": 84.91, "volume": 4381929.0}, {"date": "2024-08-08", "close": 88.27, "volume": 6289511.0}, {"date": "2024-08-09", "close": 99.3, "volume": 13299330.0}, {"date": "2024-08-12", "close": 97.04, "volume": 4915558.0}, {"date": "2024-08-13", "close": 98.32, "volume": 3648507.0}, {"date": "2024-08-14", "close": 98.69, "volume": 3553138.0}, {"date": "2024-08-15", "close": 100.5, "volume": 2818456.0}, {"date": "2024-08-16", "close": 101.43, "volume": 3519167.0}, {"date": "2024-08-19", "close": 102.64, "volume": 2505373.0}, {"date": "2024-08-20", "close": 102.14, "volume": 1924419.0}, {"date": "2024-08-21", "close": 104.36, "volume": 2087661.0}, {"date": "2024-08-22", "close": 103.17, "volume": 2159583.0}, {"date": "2024-08-23", "close": 105.0, "volume": 2060854.0}, {"date": "2024-08-26", "close": 103.97, "volume": 2110826.0}, {"date": "2024-08-27", "close": 103.92, "volume": 2570165.0}, {"date": "2024-08-28", "close": 102.18, "volume": 1943548.0}, {"date": "2024-08-29", "close": 103.51, "volume": 2105989.0}, {"date": "2024-08-30", "close": 104.53, "volume": 2143107.0}, {"date": "2024-09-03", "close": 100.97, "volume": 2762202.0}, {"date": "2024-09-04", "close": 101.35, "volume": 2513262.0}, {"date": "2024-09-05", "close": 103.54, "volume": 2801664.0}, {"date": "2024-09-06", "close": 100.31, "volume": 3847254.0}, {"date": "2024-09-09", "close": 99.32, "volume": 3253678.0}, {"date": "2024-09-10", "close": 99.71, "volume": 1940841.0}, {"date": "2024-09-11", "close": 101.61, "volume": 2906349.0}, {"date": "2024-09-12", "close": 104.5, "volume": 2977473.0}, {"date": "2024-09-13", "close": 106.06, "volume": 3314724.0}, {"date": "2024-09-16", "close": 105.37, "volume": 2147157.0}, {"date": "2024-09-17", "close": 105.84, "volume": 2286359.0}, {"date": "2024-09-18", "close": 108.02, "volume": 3786194.0}, {"date": "2024-09-19", "close": 110.14, "volume": 3166025.0}, {"date": "2024-09-20", "close": 109.51, "volume": 3261239.0}, {"date": "2024-09-23", "close": 108.53, "volume": 2392245.0}, {"date": "2024-09-24", "close": 110.79, "volume": 2383412.0}, {"date": "2024-09-25", "close": 110.72, "volume": 2050746.0}, {"date": "2024-09-26", "close": 109.36, "volume": 3096024.0}, {"date": "2024-09-27", "close": 109.45, "volume": 1700474.0}, {"date": "2024-09-30", "close": 109.65, "volume": 2154655.0}, {"date": "2024-10-01", "close": 108.72, "volume": 2306905.0}, {"date": "2024-10-02", "close": 108.71, "volume": 1715689.0}, {"date": "2024-10-03", "close": 111.46, "volume": 2258911.0}, {"date": "2024-10-04", "close": 113.0, "volume": 2937743.0}, {"date": "2024-10-07", "close": 111.8, "volume": 2112819.0}, {"date": "2024-10-08", "close": 114.53, "volume": 2411117.0}, {"date": "2024-10-09", "close": 115.57, "volume": 2544444.0}, {"date": "2024-10-10", "close": 115.71, "volume": 2025261.0}, {"date": "2024-10-11", "close": 117.9, "volume": 2712819.0}, {"date": "2024-10-14", "close": 117.97, "volume": 2641162.0}, {"date": "2024-10-15", "close": 117.68, "volume": 2352801.0}, {"date": "2024-10-16", "close": 117.94, "volume": 1288907.0}, {"date": "2024-10-17", "close": 117.63, "volume": 1635454.0}, {"date": "2024-10-18", "close": 118.76, "volume": 2627551.0}, {"date": "2024-10-21", "close": 118.21, "volume": 1916371.0}, {"date": "2024-10-22", "close": 118.94, "volume": 2859206.0}, {"date": "2024-10-23", "close": 117.17, "volume": 2177610.0}, {"date": "2024-10-24", "close": 118.21, "volume": 1372932.0}, {"date": "2024-10-25", "close": 119.47, "volume": 2881124.0}, {"date": "2024-10-28", "close": 118.98, "volume": 3063604.0}, {"date": "2024-10-29", "close": 121.62, "volume": 3042090.0}, {"date": "2024-10-30", "close": 121.98, "volume": 2602053.0}, {"date": "2024-10-31", "close": 120.21, "volume": 3454819.0}, {"date": "2024-11-01", "close": 119.19, "volume": 3334318.0}, {"date": "2024-11-04", "close": 118.27, "volume": 3397232.0}, {"date": "2024-11-05", "close": 119.94, "volume": 2243752.0}, {"date": "2024-11-06", "close": 124.81, "volume": 3891103.0}, {"date": "2024-11-07", "close": 132.53, "volume": 8526493.0}, {"date": "2024-11-08", "close": 125.13, "volume": 13646210.0}, {"date": "2024-11-11", "close": 129.34, "volume": 6755611.0}, {"date": "2024-11-12", "close": 131.2, "volume": 3241130.0}, {"date": "2024-11-13", "close": 127.25, "volume": 4263464.0}, {"date": "2024-11-14", "close": 125.88, "volume": 2680509.0}, {"date": "2024-11-15", "close": 118.15, "volume": 5125070.0}, {"date": "2024-11-18", "close": 117.26, "volume": 4681551.0}, {"date": "2024-11-19", "close": 119.42, "volume": 3757797.0}, {"date": "2024-11-20", "close": 123.9, "volume": 5988391.0}, {"date": "2024-11-21", "close": 127.35, "volume": 4378121.0}, {"date": "2024-11-22", "close": 129.7, "volume": 3683440.0}, {"date": "2024-11-25", "close": 129.35, "volume": 5323217.0}, {"date": "2024-11-26", "close": 128.98, "volume": 3505521.0}, {"date": "2024-11-27", "close": 128.15, "volume": 2944994.0}, {"date": "2024-11-29", "close": 128.55, "volume": 2214242.0}, {"date": "2024-12-02", "close": 135.16, "volume": 5673488.0}, {"date": "2024-12-03", "close": 139.16, "volume": 3908293.0}, {"date": "2024-12-04", "close": 139.51, "volume": 2940570.0}, {"date": "2024-12-05", "close": 136.36, "volume": 3763983.0}, {"date": "2024-12-06", "close": 139.11, "volume": 3242071.0}, {"date": "2024-12-09", "close": 134.77, "volume": 4523724.0}, {"date": "2024-12-10", "close": 132.66, "volume": 3869020.0}, {"date": "2024-12-11", "close": 134.1, "volume": 2743713.0}, {"date": "2024-12-12", "close": 133.57, "volume": 2663982.0}, {"date": "2024-12-13", "close": 132.42, "volume": 3166496.0}, {"date": "2024-12-16", "close": 132.65, "volume": 3731677.0}, {"date": "2024-12-17", "close": 135.02, "volume": 4719630.0}, {"date": "2024-12-18", "close": 127.93, "volume": 5437954.0}, {"date": "2024-12-19", "close": 126.23, "volume": 4225211.0}, {"date": "2024-12-20", "close": 125.01, "volume": 6300585.0}, {"date": "2024-12-23", "close": 121.67, "volume": 2803554.0}, {"date": "2024-12-24", "close": 123.96, "volume": 1388678.0}, {"date": "2024-12-26", "close": 123.46, "volume": 1315263.0}, {"date": "2024-12-27", "close": 121.39, "volume": 2125899.0}, {"date": "2024-12-30", "close": 120.17, "volume": 2499069.0}, {"date": "2024-12-31", "close": 117.53, "volume": 2423333.0}, {"date": "2025-01-02", "close": 117.73, "volume": 2244627.0}, {"date": "2025-01-03", "close": 121.84, "volume": 2499351.0}, {"date": "2025-01-06", "close": 126.58, "volume": 3901665.0}, {"date": "2025-01-07", "close": 121.41, "volume": 4164324.0}, {"date": "2025-01-08", "close": 121.52, "volume": 2833879.0}, {"date": "2025-01-10", "close": 118.8, "volume": 2926046.0}, {"date": "2025-01-13", "close": 117.89, "volume": 2708518.0}, {"date": "2025-01-14", "close": 116.76, "volume": 2558742.0}, {"date": "2025-01-15", "close": 119.68, "volume": 3693624.0}, {"date": "2025-01-16", "close": 120.84, "volume": 2547199.0}, {"date": "2025-01-17", "close": 124.42, "volume": 3094835.0}, {"date": "2025-01-21", "close": 124.5, "volume": 4083827.0}, {"date": "2025-01-22", "close": 120.69, "volume": 4642607.0}, {"date": "2025-01-23", "close": 119.14, "volume": 5641253.0}, {"date": "2025-01-24", "close": 119.96, "volume": 3609122.0}, {"date": "2025-01-27", "close": 119.1, "volume": 3501432.0}, {"date": "2025-01-28", "close": 120.56, "volume": 4597387.0}, {"date": "2025-01-29", "close": 122.59, "volume": 3597192.0}, {"date": "2025-01-30", "close": 118.94, "volume": 3206999.0}, {"date": "2025-01-31", "close": 118.68, "volume": 3101798.0}, {"date": "2025-02-03", "close": 117.94, "volume": 3545055.0}, {"date": "2025-02-04", "close": 113.54, "volume": 6181334.0}, {"date": "2025-02-05", "close": 114.34, "volume": 4498179.0}, {"date": "2025-02-06", "close": 114.65, "volume": 3378466.0}, {"date": "2025-02-07", "close": 117.29, "volume": 4548212.0}, {"date": "2025-02-10", "close": 122.54, "volume": 6186674.0}, {"date": "2025-02-11", "close": 120.21, "volume": 4968679.0}, {"date": "2025-02-12", "close": 122.23, "volume": 11504230.0}, {"date": "2025-02-13", "close": 81.92, "volume": 56005980.0}, {"date": "2025-02-14", "close": 80.16, "volume": 19341760.0}, {"date": "2025-02-18", "close": 80.03, "volume": 16258060.0}, {"date": "2025-02-19", "close": 76.75, "volume": 14396690.0}, {"date": "2025-02-20", "close": 75.73, "volume": 13591700.0}, {"date": "2025-02-21", "close": 72.06, "volume": 12869960.0}, {"date": "2025-02-24", "close": 74.2, "volume": 13954910.0}, {"date": "2025-02-25", "close": 74.98, "volume": 11113180.0}, {"date": "2025-02-26", "close": 72.43, "volume": 9138442.0}, {"date": "2025-02-27", "close": 71.49, "volume": 7538466.0}, {"date": "2025-02-28", "close": 70.32, "volume": 10460200.0}, {"date": "2025-03-03", "close": 67.17, "volume": 11719500.0}, {"date": "2025-03-04", "close": 67.6, "volume": 12833250.0}, {"date": "2025-03-05", "close": 66.54, "volume": 11006720.0}, {"date": "2025-03-06", "close": 64.98, "volume": 9677695.0}, {"date": "2025-03-07", "close": 64.91, "volume": 11486720.0}, {"date": "2025-03-10", "close": 60.31, "volume": 13483020.0}, {"date": "2025-03-11", "close": 58.84, "volume": 16122230.0}, {"date": "2025-03-12", "close": 60.2, "volume": 12516770.0}, {"date": "2025-03-13", "close": 53.88, "volume": 20891390.0}, {"date": "2025-03-14", "close": 53.94, "volume": 22269800.0}, {"date": "2025-03-17", "close": 56.5, "volume": 17828230.0}, {"date": "2025-03-18", "close": 53.59, "volume": 11594190.0}, {"date": "2025-03-19", "close": 55.32, "volume": 9520750.0}, {"date": "2025-03-20", "close": 55.85, "volume": 8171246.0}, {"date": "2025-03-21", "close": 56.31, "volume": 9045625.0}, {"date": "2025-03-24", "close": 59.34, "volume": 10048380.0}, {"date": "2025-03-25", "close": 62.0, "volume": 12831670.0}, {"date": "2025-03-26", "close": 58.8, "volume": 10530530.0}, {"date": "2025-03-27", "close": 57.26, "volume": 6746763.0}, {"date": "2025-03-28", "close": 55.85, "volume": 6445570.0}, {"date": "2025-03-31", "close": 54.72, "volume": 8359265.0}, {"date": "2025-04-01", "close": 57.1, "volume": 9738801.0}, {"date": "2025-04-02", "close": 56.3, "volume": 10036330.0}, {"date": "2025-04-03", "close": 49.08, "volume": 15236270.0}, {"date": "2025-04-04", "close": 46.24, "volume": 15320610.0}, {"date": "2025-04-07", "close": 46.34, "volume": 15371300.0}, {"date": "2025-04-08", "close": 45.27, "volume": 11143480.0}, {"date": "2025-04-09", "close": 54.12, "volume": 16387210.0}, {"date": "2025-04-10", "close": 49.27, "volume": 11727370.0}, {"date": "2025-04-11", "close": 49.78, "volume": 7147182.0}, {"date": "2025-04-14", "close": 48.64, "volume": 11666800.0}, {"date": "2025-04-15", "close": 49.24, "volume": 9762636.0}, {"date": "2025-04-16", "close": 48.45, "volume": 6085369.0}, {"date": "2025-04-17", "close": 50.26, "volume": 13961650.0}, {"date": "2025-04-21", "close": 47.56, "volume": 6885001.0}, {"date": "2025-04-22", "close": 48.66, "volume": 8006158.0}, {"date": "2025-04-23", "close": 50.08, "volume": 8850920.0}, {"date": "2025-04-24", "close": 53.27, "volume": 6880785.0}, {"date": "2025-04-25", "close": 53.97, "volume": 6294376.0}, {"date": "2025-04-28", "close": 54.4, "volume": 5186930.0}, {"date": "2025-04-29", "close": 54.67, "volume": 5684410.0}, {"date": "2025-04-30", "close": 53.63, "volume": 5451609.0}, {"date": "2025-05-01", "close": 53.06, "volume": 8839192.0}, {"date": "2025-05-02", "close": 54.09, "volume": 10786420.0}, {"date": "2025-05-05", "close": 55.5, "volume": 11724890.0}, {"date": "2025-05-06", "close": 55.63, "volume": 9570296.0}, {"date": "2025-05-07", "close": 56.46, "volume": 8565367.0}, {"date": "2025-05-08", "close": 59.9, "volume": 26501970.0}, {"date": "2025-05-09", "close": 71.04, "volume": 48903740.0}, {"date": "2025-05-12", "close": 79.4, "volume": 32485890.0}, {"date": "2025-05-13", "close": 78.14, "volume": 14240780.0}, {"date": "2025-05-14", "close": 79.14, "volume": 11980550.0}, {"date": "2025-05-15", "close": 77.5, "volume": 9364042.0}, {"date": "2025-05-16", "close": 76.31, "volume": 6568344.0}, {"date": "2025-05-19", "close": 76.32, "volume": 4819508.0}, {"date": "2025-05-20", "close": 77.06, "volume": 4918944.0}, {"date": "2025-05-21", "close": 74.47, "volume": 6322969.0}, {"date": "2025-05-22", "close": 74.33, "volume": 4805713.0}, {"date": "2025-05-23", "close": 73.89, "volume": 4840742.0}, {"date": "2025-05-27", "close": 76.06, "volume": 4619482.0}, {"date": "2025-05-28", "close": 76.94, "volume": 6569671.0}, {"date": "2025-05-29", "close": 74.88, "volume": 5414868.0}, {"date": "2025-05-30", "close": 75.22, "volume": 6880604.0}, {"date": "2025-06-02", "close": 74.77, "volume": 3911061.0}, {"date": "2025-06-03", "close": 74.4, "volume": 4236252.0}, {"date": "2025-06-04", "close": 76.05, "volume": 4942952.0}, {"date": "2025-06-05", "close": 71.11, "volume": 12297260.0}, {"date": "2025-06-06", "close": 71.46, "volume": 9061395.0}, {"date": "2025-06-09", "close": 71.49, "volume": 5838285.0}, {"date": "2025-06-10", "close": 72.37, "volume": 4055620.0}, {"date": "2025-06-11", "close": 72.37, "volume": 5057731.0}, {"date": "2025-06-12", "close": 70.57, "volume": 7536634.0}, {"date": "2025-06-13", "close": 67.96, "volume": 6705012.0}, {"date": "2025-06-16", "close": 70.25, "volume": 8309772.0}, {"date": "2025-06-17", "close": 67.64, "volume": 8412938.0}, {"date": "2025-06-18", "close": 68.66, "volume": 6321593.0}, {"date": "2025-06-20", "close": 68.23, "volume": 7823511.0}, {"date": "2025-06-23", "close": 68.87, "volume": 6037018.0}, {"date": "2025-06-24", "close": 71.84, "volume": 6210191.0}, {"date": "2025-06-25", "close": 69.8, "volume": 5808483.0}, {"date": "2025-06-26", "close": 68.02, "volume": 9593439.0}, {"date": "2025-06-27", "close": 69.33, "volume": 9297590.0}, {"date": "2025-06-30", "close": 71.99, "volume": 7880984.0}, {"date": "2025-07-01", "close": 73.49, "volume": 8385404.0}, {"date": "2025-07-02", "close": 73.58, "volume": 4755219.0}, {"date": "2025-07-03", "close": 74.41, "volume": 3176387.0}, {"date": "2025-07-07", "close": 73.56, "volume": 5057854.0}, {"date": "2025-07-08", "close": 74.03, "volume": 4648220.0}, {"date": "2025-07-09", "close": 75.63, "volume": 4757382.0}, {"date": "2025-07-10", "close": 76.85, "volume": 6698887.0}, {"date": "2025-07-11", "close": 75.38, "volume": 5951368.0}, {"date": "2025-07-14", "close": 75.43, "volume": 8322969.0}, {"date": "2025-07-15", "close": 80.4, "volume": 43674070.0}, {"date": "2025-07-16", "close": 81.13, "volume": 22421030.0}, {"date": "2025-07-17", "close": 81.44, "volume": 111506800.0}, {"date": "2025-07-18", "close": 80.21, "volume": 11404970.0}, {"date": "2025-07-21", "close": 80.03, "volume": 9536519.0}, {"date": "2025-07-22", "close": 81.67, "volume": 6889594.0}, {"date": "2025-07-23", "close": 84.63, "volume": 8909588.0}, {"date": "2025-07-24", "close": 85.0, "volume": 6984371.0}, {"date": "2025-07-25", "close": 86.14, "volume": 6043252.0}, {"date": "2025-07-28", "close": 88.46, "volume": 7514931.0}, {"date": "2025-07-29", "close": 84.53, "volume": 10444170.0}, {"date": "2025-07-30", "close": 86.42, "volume": 6020420.0}, {"date": "2025-07-31", "close": 86.96, "volume": 7577097.0}, {"date": "2025-08-01", "close": 86.08, "volume": 9977444.0}, {"date": "2025-08-04", "close": 89.76, "volume": 8305672.0}, {"date": "2025-08-05", "close": 87.7, "volume": 8530223.0}, {"date": "2025-08-06", "close": 89.58, "volume": 8653759.0}, {"date": "2025-08-07", "close": 88.33, "volume": 21958030.0}, {"date": "2025-08-08", "close": 54.23, "volume": 105358400.0}, {"date": "2025-08-11", "close": 53.175, "volume": 37670360.0}, {"date": "2025-08-12", "close": 53.27, "volume": 25085460.0}, {"date": "2025-08-13", "close": 54.36, "volume": 19490830.0}, {"date": "2025-08-14", "close": 50.76, "volume": 34083970.0}, {"date": "2025-08-15", "close": 52.12, "volume": 17870820.0}, {"date": "2025-08-18", "close": 54.95, "volume": 16702740.0}, {"date": "2025-08-19", "close": 52.53, "volume": 13601650.0}, {"date": "2025-08-20", "close": 52.53, "volume": 9001123.0}, {"date": "2025-08-21", "close": 52.3, "volume": 6558132.0}, {"date": "2025-08-22", "close": 53.2, "volume": 10237160.0}, {"date": "2025-08-25", "close": 52.37, "volume": 7639109.0}, {"date": "2025-08-26", "close": 52.22, "volume": 7241575.0}, {"date": "2025-08-27", "close": 52.65, "volume": 7614424.0}, {"date": "2025-08-28", "close": 55.36, "volume": 12371370.0}, {"date": "2025-08-29", "close": 54.66, "volume": 8738500.0}, {"date": "2025-09-02", "close": 54.18, "volume": 7788313.0}, {"date": "2025-09-03", "close": 53.77, "volume": 7132746.0}, {"date": "2025-09-04", "close": 51.92, "volume": 11413450.0}, {"date": "2025-09-05", "close": 52.07, "volume": 11342790.0}, {"date": "2025-09-08", "close": 52.03, "volume": 10656930.0}, {"date": "2025-09-09", "close": 52.4, "volume": 7883399.0}, {"date": "2025-09-10", "close": 46.14, "volume": 48170670.0}, {"date": "2025-09-11", "close": 45.24, "volume": 26904030.0}, {"date": "2025-09-12", "close": 45.15, "volume": 19764790.0}, {"date": "2025-09-15", "close": 45.54, "volume": 15374350.0}, {"date": "2025-09-16", "close": 44.895, "volume": 24134800.0}, {"date": "2025-09-17", "close": 45.37, "volume": 17544210.0}, {"date": "2025-09-18", "close": 43.93, "volume": 22314350.0}, {"date": "2025-09-19", "close": 44.47, "volume": 52978350.0}, {"date": "2025-09-22", "close": 46.15, "volume": 23599830.0}, {"date": "2025-09-23", "close": 46.86, "volume": 20024050.0}, {"date": "2025-09-24", "close": 46.87, "volume": 15392150.0}, {"date": "2025-09-25", "close": 46.76, "volume": 14285870.0}, {"date": "2025-09-26", "close": 47.14, "volume": 9250468.0}, {"date": "2025-09-29", "close": 49.64, "volume": 21147080.0}, {"date": "2025-09-30", "close": 49.01, "volume": 26414930.0}, {"date": "2025-10-01", "close": 49.32, "volume": 13061040.0}, {"date": "2025-10-02", "close": 50.88, "volume": 15268060.0}, {"date": "2025-10-03", "close": 51.55, "volume": 11935930.0}, {"date": "2025-10-06", "close": 53.14, "volume": 12580030.0}, {"date": "2025-10-07", "close": 53.49, "volume": 17831480.0}, {"date": "2025-10-08", "close": 54.07, "volume": 10859150.0}, {"date": "2025-10-09", "close": 54.09, "volume": 9949080.0}, {"date": "2025-10-10", "close": 52.36, "volume": 12452870.0}, {"date": "2025-10-13", "close": 51.275, "volume": 10294650.0}, {"date": "2025-10-14", "close": 50.73, "volume": 8133825.0}, {"date": "2025-10-15", "close": 51.1, "volume": 7470317.0}, {"date": "2025-10-16", "close": 49.9, "volume": 8541309.0}, {"date": "2025-10-17", "close": 49.98, "volume": 9224197.0}, {"date": "2025-10-20", "close": 52.495, "volume": 8558789.0}, {"date": "2025-10-21", "close": 53.92, "volume": 13123220.0}, {"date": "2025-10-22", "close": 53.89, "volume": 7354479.0}, {"date": "2025-10-23", "close": 54.13, "volume": 5152528.0}, {"date": "2025-10-24", "close": 52.0, "volume": 12294510.0}, {"date": "2025-10-27", "close": 53.61, "volume": 10851140.0}, {"date": "2025-10-28", "close": 51.67, "volume": 6958318.0}, {"date": "2025-10-29", "close": 49.96, "volume": 11888290.0}, {"date": "2025-10-30", "close": 48.97, "volume": 7389735.0}, {"date": "2025-10-31", "close": 50.28, "volume": 10012720.0}, {"date": "2025-11-03", "close": 49.12, "volume": 9623239.0}, {"date": "2025-11-04", "close": 47.24, "volume": 8540863.0}, {"date": "2025-11-05", "close": 47.7, "volume": 9982253.0}, {"date": "2025-11-06", "close": 45.9, "volume": 24102070.0}, {"date": "2025-11-07", "close": 43.0, "volume": 34336160.0}, {"date": "2025-11-10", "close": 43.26, "volume": 23444560.0}, {"date": "2025-11-11", "close": 44.2, "volume": 13144600.0}, {"date": "2025-11-12", "close": 43.79, "volume": 10335760.0}, {"date": "2025-11-13", "close": 42.87, "volume": 9301208.0}, {"date": "2025-11-14", "close": 41.93, "volume": 11493450.0}, {"date": "2025-11-17", "close": 40.21, "volume": 14631430.0}, {"date": "2025-11-18", "close": 40.47, "volume": 10171600.0}, {"date": "2025-11-19", "close": 40.19, "volume": 11633330.0}, {"date": "2025-11-20", "close": 38.35, "volume": 14808860.0}, {"date": "2025-11-21", "close": 39.65, "volume": 15475420.0}, {"date": "2025-11-24", "close": 39.06, "volume": 15322410.0}, {"date": "2025-11-25", "close": 39.09, "volume": 13823550.0}, {"date": "2025-11-26", "close": 39.11, "volume": 12017420.0}, {"date": "2025-11-28", "close": 39.56, "volume": 5248855.0}, {"date": "2025-12-01", "close": 39.58, "volume": 11119210.0}, {"date": "2025-12-02", "close": 39.95, "volume": 9365658.0}, {"date": "2025-12-03", "close": 38.61, "volume": 12875820.0}, {"date": "2025-12-04", "close": 39.35, "volume": 13044920.0}, {"date": "2025-12-05", "close": 40.05, "volume": 11322770.0}, {"date": "2025-12-08", "close": 39.35, "volume": 10925340.0}, {"date": "2025-12-09", "close": 39.4, "volume": 8764751.0}, {"date": "2025-12-10", "close": 39.22, "volume": 9120588.0}, {"date": "2025-12-11", "close": 37.02, "volume": 21472800.0}, {"date": "2025-12-12", "close": 36.65, "volume": 13651050.0}, {"date": "2025-12-15", "close": 36.19, "volume": 17389380.0}, {"date": "2025-12-16", "close": 36.64, "volume": 13116380.0}, {"date": "2025-12-17", "close": 37.17, "volume": 14206300.0}, {"date": "2025-12-18", "close": 37.29, "volume": 10653490.0}, {"date": "2025-12-19", "close": 37.26, "volume": 63754500.0}, {"date": "2025-12-22", "close": 37.29, "volume": 11795020.0}, {"date": "2025-12-23", "close": 37.44, "volume": 9550176.0}, {"date": "2025-12-24", "close": 38.12, "volume": 4208633.0}, {"date": "2025-12-26", "close": 38.31, "volume": 6307545.0}, {"date": "2025-12-29", "close": 38.39, "volume": 9907315.0}, {"date": "2025-12-30", "close": 38.12, "volume": 8090208.0}, {"date": "2025-12-31", "close": 37.96, "volume": 7624558.0}, {"date": "2026-01-02", "close": 37.68, "volume": 9782568.0}, {"date": "2026-01-05", "close": 40.11, "volume": 14290450.0}, {"date": "2026-01-06", "close": 39.74, "volume": 12163470.0}, {"date": "2026-01-07", "close": 38.65, "volume": 10377280.0}, {"date": "2026-01-08", "close": 37.3, "volume": 12829140.0}, {"date": "2026-01-09", "close": 37.29, "volume": 10244810.0}, {"date": "2026-01-12", "close": 36.9, "volume": 11020850.0}, {"date": "2026-01-13", "close": 37.14, "volume": 11829360.0}, {"date": "2026-01-14", "close": 37.13, "volume": 9994459.0}, {"date": "2026-01-15", "close": 36.23, "volume": 11334070.0}, {"date": "2026-01-16", "close": 35.48, "volume": 12520590.0}, {"date": "2026-01-20", "close": 34.15, "volume": 10964370.0}, {"date": "2026-01-21", "close": 35.33, "volume": 9366625.0}, {"date": "2026-01-22", "close": 36.82, "volume": 8293056.0}, {"date": "2026-01-23", "close": 36.55, "volume": 6203272.0}, {"date": "2026-01-26", "close": 33.81, "volume": 24784700.0}, {"date": "2026-01-27", "close": 32.19, "volume": 18874840.0}, {"date": "2026-01-28", "close": 31.87, "volume": 9848671.0}, {"date": "2026-01-29", "close": 31.25, "volume": 13680700.0}, {"date": "2026-01-30", "close": 30.33, "volume": 14739740.0}, {"date": "2026-02-02", "close": 29.75, "volume": 14344530.0}, {"date": "2026-02-03", "close": 27.18, "volume": 29647540.0}, {"date": "2026-02-04", "close": 27.27, "volume": 19189540.0}, {"date": "2026-02-05", "close": 26.24, "volume": 22379290.0}, {"date": "2026-02-06", "close": 27.04, "volume": 13597700.0}, {"date": "2026-02-09", "close": 27.04, "volume": 8224940.0}, {"date": "2026-02-10", "close": 28.13, "volume": 13246120.0}, {"date": "2026-02-11", "close": 27.23, "volume": 10270300.0}, {"date": "2026-02-12", "close": 26.14, "volume": 16259270.0}, {"date": "2026-02-13", "close": 25.81, "volume": 13286150.0}, {"date": "2026-02-17", "close": 25.26, "volume": 13547690.0}, {"date": "2026-02-18", "close": 25.5, "volume": 17331280.0}, {"date": "2026-02-19", "close": 25.24, "volume": 20280390.0}, {"date": "2026-02-20", "close": 25.1, "volume": 15338940.0}, {"date": "2026-02-23", "close": 24.17, "volume": 14439020.0}, {"date": "2026-02-24", "close": 24.94, "volume": 11968380.0}, {"date": "2026-02-25", "close": 25.16, "volume": 29451350.0}, {"date": "2026-02-26", "close": 23.95, "volume": 52998590.0}, {"date": "2026-02-27", "close": 23.82, "volume": 23911240.0}, {"date": "2026-03-02", "close": 24.32, "volume": 20259810.0}, {"date": "2026-03-03", "close": 25.0, "volume": 19617030.0}, {"date": "2026-03-04", "close": 25.17, "volume": 22542820.0}, {"date": "2026-03-05", "close": 29.79, "volume": 82707390.0}, {"date": "2026-03-06", "close": 29.28, "volume": 29200980.0}, {"date": "2026-03-09", "close": 28.56, "volume": 16131130.0}, {"date": "2026-03-10", "close": 27.66, "volume": 16188600.0}, {"date": "2026-03-11", "close": 27.28, "volume": 12777820.0}, {"date": "2026-03-12", "close": 26.525, "volume": 11827120.0}, {"date": "2026-03-13", "close": 27.34, "volume": 12999530.0}, {"date": "2026-03-16", "close": 27.08, "volume": 10875330.0}, {"date": "2026-03-17", "close": 25.07, "volume": 40427160.0}, {"date": "2026-03-18", "close": 23.55, "volume": 36151540.0}, {"date": "2026-03-19", "close": 23.51, "volume": 17502950.0}, {"date": "2026-03-20", "close": 24.11, "volume": 24215560.0}, {"date": "2026-03-23", "close": 23.95, "volume": 14636690.0}, {"date": "2026-03-24", "close": 22.34, "volume": 30889620.0}, {"date": "2026-03-25", "close": 21.97, "volume": 15947700.0}, {"date": "2026-03-26", "close": 21.74, "volume": 14263290.0}, {"date": "2026-03-27", "close": 21.28, "volume": 14841980.0}, {"date": "2026-03-30", "close": 22.01, "volume": 21062670.0}, {"date": "2026-03-31", "close": 22.69, "volume": 42271420.0}, {"date": "2026-04-01", "close": 21.98, "volume": 16654940.0}, {"date": "2026-04-02", "close": 22.05, "volume": 12607230.0}, {"date": "2026-04-06", "close": 22.21, "volume": 8187883.0}, {"date": "2026-04-07", "close": 20.7, "volume": 22385910.0}, {"date": "2026-04-08", "close": 20.25, "volume": 21288600.0}, {"date": "2026-04-09", "close": 20.61, "volume": 19660030.0}, {"date": "2026-04-10", "close": 20.09, "volume": 12841940.0}, {"date": "2026-04-13", "close": 21.22, "volume": 14529380.0}, {"date": "2026-04-14", "close": 21.02, "volume": 12569070.0}, {"date": "2026-04-15", "close": 22.38, "volume": 15488580.0}, {"date": "2026-04-16", "close": 22.76, "volume": 17676470.0}, {"date": "2026-04-17", "close": 22.47, "volume": 19586710.0}, {"date": "2026-04-20", "close": 24.05, "volume": 21010680.0}, {"date": "2026-04-21", "close": 23.2, "volume": 19405860.0}, {"date": "2026-04-22", "close": 23.56, "volume": 11892030.0}, {"date": "2026-04-23", "close": 22.62, "volume": 13287470.0}, {"date": "2026-04-24", "close": 23.97, "volume": 21016160.0}, {"date": "2026-04-27", "close": 23.14, "volume": 15602770.0}, {"date": "2026-04-28", "close": 23.23, "volume": 10842740.0}, {"date": "2026-04-29", "close": 24.37, "volume": 20333440.0}, {"date": "2026-04-30", "close": 23.59, "volume": 14696490.0}, {"date": "2026-05-01", "close": 24.24, "volume": 17025170.0}, {"date": "2026-05-04", "close": 24.1, "volume": 12388840.0}, {"date": "2026-05-05", "close": 24.61, "volume": 19634410.0}, {"date": "2026-05-06", "close": 24.01, "volume": 15459530.0}, {"date": "2026-05-07", "close": 23.49, "volume": 43042340.0}, {"date": "2026-05-08", "close": 23.08, "volume": 41292180.0}, {"date": "2026-05-11", "close": 21.52, "volume": 21721400.0}, {"date": "2026-05-12", "close": 21.14, "volume": 16822630.0}, {"date": "2026-05-13", "close": 20.49, "volume": 18831980.0}, {"date": "2026-05-14", "close": 20.41, "volume": 14035280.0}, {"date": "2026-05-15", "close": 21.15, "volume": 17607740.0}, {"date": "2026-05-18", "close": 22.27, "volume": 20491870.0}, {"date": "2026-05-19", "close": 21.16, "volume": 19886420.0}, {"date": "2026-05-20", "close": 21.02, "volume": 21267320.0}, {"date": "2026-05-21", "close": 21.28, "volume": 10602000.0}, {"date": "2026-05-22", "close": 22.38, "volume": 16293640.0}, {"date": "2026-05-26", "close": 22.18, "volume": 16671320.0}, {"date": "2026-05-27", "close": 22.29, "volume": 17333900.0}, {"date": "2026-05-28", "close": 21.15, "volume": 21717960.0}, {"date": "2026-05-29", "close": 21.56, "volume": 48457450.0}, {"date": "2026-06-01", "close": 23.22, "volume": 22967850.0}, {"date": "2026-06-02", "close": 21.1, "volume": 21905520.0}, {"date": "2026-06-03", "close": 20.56, "volume": 17597970.0}, {"date": "2026-06-04", "close": 21.03, "volume": 19800470.0}, {"date": "2026-06-05", "close": 19.95, "volume": 18202160.0}, {"date": "2026-06-08", "close": 19.43, "volume": 23456400.0}, {"date": "2026-06-09", "close": 19.89, "volume": 18684900.0}, {"date": "2026-06-10", "close": 19.29, "volume": 21367430.0}, {"date": "2026-06-11", "close": 18.9, "volume": 19368540.0}, {"date": "2026-06-12", "close": 19.28, "volume": 30967380.0}, {"date": "2026-06-15", "close": 19.27, "volume": 24055550.0}, {"date": "2026-06-16", "close": 18.96, "volume": 17319200.0}, {"date": "2026-06-17", "close": 18.16, "volume": 18745240.0}, {"date": "2026-06-18", "close": 18.51, "volume": 50679170.0}, {"date": "2026-06-22", "close": 18.02, "volume": 21422890.0}, {"date": "2026-06-23", "close": 17.93, "volume": 23125610.0}, {"date": "2026-06-24", "close": 17.7, "volume": 14274480.0}, {"date": "2026-06-25", "close": 17.33, "volume": 15024080.0}, {"date": "2026-06-26", "close": 18.37, "volume": 27349410.0}, {"date": "2026-06-29", "close": 18.65, "volume": 15903110.0}, {"date": "2026-06-30", "close": 18.08, "volume": 29047430.0}, {"date": "2026-07-01", "close": 19.15, "volume": 18777190.0}, {"date": "2026-07-02", "close": 19.1, "volume": 10958020.0}, {"date": "2026-07-06", "close": 19.31, "volume": 13592930.0}, {"date": "2026-07-07", "close": 19.18, "volume": 10165610.0}, {"date": "2026-07-08", "close": 19.07, "volume": 11549950.0}, {"date": "2026-07-09", "close": 19.75, "volume": 9130726.0}, {"date": "2026-07-10", "close": 19.53, "volume": 8547302.0}, {"date": "2026-07-13", "close": 19.79, "volume": 12354180.0}, {"date": "2026-07-14", "close": 18.94, "volume": 13739160.0}, {"date": "2026-07-15", "close": 19.37, "volume": 10341010.0}, {"date": "2026-07-16", "close": 19.12, "volume": 8566805.0}, {"date": "2026-07-17", "close": 18.59, "volume": 13651570.0}, {"date": "2026-07-20", "close": 18.64, "volume": 11716390.0}, {"date": "2026-07-21", "close": 18.25, "volume": 12106120.0}, {"date": "2026-07-22", "close": 17.58, "volume": 12455390.0}, {"date": "2026-07-23", "close": 16.79, "volume": 17346790.0}, {"date": "2026-07-24", "close": 17.29, "volume": 19695260.0}, {"date": "2026-07-27", "close": 17.88, "volume": 13237910.0}, {"date": "2026-07-28", "close": 18.91, "volume": 20621850.0}, {"date": "2026-07-29", "close": 19.09, "volume": 18823550.0}, {"date": "2026-07-30", "close": 18.28, "volume": 18544990.0}, {"date": "2026-07-31", "close": 18.04, "volume": 16452710.0}, {"date": "2026-08-03", "close": 18.3, "volume": 14820630.0}, {"date": "2026-08-04", "close": 19.34, "volume": 21816840.0}, {"date": "2026-08-05", "close": 18.96, "volume": 16449530.0}, {"date": "2026-08-06", "close": 17.67, "volume": 92046480.0}, {"date": "2026-08-07", "close": 13.8, "volume": 133339600.0}], "refreshing": true}