{"ticker": "W", "overview": {"cik": "1616707", "ticker": "W", "name": "Wayfair Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007431", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001616707-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001616707-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001616707-26-000176", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007401", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007400", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007397", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001616707-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001616707-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007345", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007344", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007334", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007332", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001616707-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001616707-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001616707-26-000166", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007204", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007185", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001616707-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001616707-26-000162", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006949", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006948", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006925", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006923", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001616707-26-000160", "price_sensitive": false}]}, "description": "Wayfair Inc. trades as W on the NYSE and is registered in the United States, classified under Retail-Catalog & Mail-Order Houses (SIC 5961). Privy Trades holds 2,042 insider filings for the company, from October 2014 to October 2026. Across those, 29 insiders disclosed 18 open-market purchases totalling $107.83M against 1478 sales totalling $1.73B. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 107831389.0, "sell_n": 1478, "sell_sum": 1731998601.876, "net": -1624167212.876, "insiders": 29, "first_date": "2014-10-02", "last_date": "2026-10-20"}, "metrics": {"ticker": "W", "has_prices": true, "as_of": "2026-08-17", "last": 103.08, "prev_close": 101.63, "change": 1.4500000000000028, "change_pct": 0.014267440716323949, "session_volume": 3137617.0, "vwap_5": 102.54671139344813, "vwap_20": 98.48849994068132, "vwap_60": 87.86782723536925, "vwap_250": 86.12337189945066, "high_52w": 119.05, "low_52w": 57.4, "avg_volume_20": 4140348.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001616707-26-000183", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Fiona Tan", "who_key": "Tan Fiona", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 920000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Top exec sells $920K of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1867558/000161670726000183/0001616707-26-000183-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "0001616707-26-000181", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Niraj Shah", "who_key": "Shah Niraj", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 13016325.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The CEO takes $13M off the table in W", "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/000161670726000181/0001616707-26-000181-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001616707-26-000179", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Jon Blotner", "who_key": "Blotner Jon", "role": "Pres., Commercial & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 60060.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $60K of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1994593/000161670726000179/0001616707-26-000179-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001616707-26-000176", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Steven Conine", "who_key": "Conine Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13016728.43, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A board member takes $13M off the table in W", "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/000161670726000176/0001616707-26-000176-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001616707-26-000174", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Niraj Shah", "who_key": "Shah Niraj", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7296706.989999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO offloads $7.3M of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/000161670726000174/0001616707-26-000174-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "0001616707-26-000172", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Steven Conine", "who_key": "Conine Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7296708.7299999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director sells $7.3M of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/000161670726000172/0001616707-26-000172-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "0001616707-26-000160", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Jon Blotner", "who_key": "Blotner Jon", "role": "Pres., Commercial & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 698332.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $698K of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1994593/000161670726000160/0001616707-26-000160-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001616707-26-000158", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Niraj Shah", "who_key": "Shah Niraj", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7132112.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO cashes out $7.1M of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/000161670726000158/0001616707-26-000158-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001616707-26-000156", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Steven Conine", "who_key": "Conine Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7131751.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "$7.1M sale: A board member lightens up on W", "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/000161670726000156/0001616707-26-000156-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001616707-26-000154", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Jeremy King", "who_key": "King Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874500/000161670726000154/0001616707-26-000154-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001616707-26-000152", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Andrea Jung", "who_key": "JUNG ANDREA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000152/0001616707-26-000152-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0001422849-26-000136", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Capital World Investors moves to a 9.7% passive stake in W", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000136-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001616707-26-000127", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Jon Blotner", "who_key": "Blotner Jon", "role": "Pres., Commercial & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 570518.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider trims $571K of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000127/0001616707-26-000127-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001616707-26-000129", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Kate Gulliver", "who_key": "Gulliver Kate", "role": "CFO and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1079553.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000129/0001616707-26-000129-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001616707-26-000131", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Fiona Tan", "who_key": "Tan Fiona", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1365924.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000131/0001616707-26-000131-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "13DG-0001037389-26-000040", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 4.54% passive stake in W", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000040-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "HOUSE-2026-20034713-T98", "src": "CONGRESS", "ticker": "W", "cik": "", "company": "Wayfair Inc.", "company_raw": "t Trust > Bank of America\nWayfair Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds W to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0001620052-26-000003", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Steven Conine", "who_key": "Conine Steven", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Conine Steven adjusts its stake in W (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/0001620052-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0001620093-26-000003", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Niraj Shah", "who_key": "Shah Niraj", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Shah Niraj adjusts its stake in W (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/0001620093-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "HOUSE-2026-20034713-T99", "src": "CONGRESS", "ticker": "W", "cik": "", "company": "Wayfair Inc.", "company_raw": "t Trust > Bank of America\nWayfair Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds W to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0001867558-26-000005", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Fiona Tan", "who_key": "Tan Fiona", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000186755826000005/0001867558-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "0001994593-26-000003", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Jon Blotner", "who_key": "Blotner Jon", "role": "Pres., Commercial & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000199459326000003/0001994593-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "0001950170-26-000003", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Kate Gulliver", "who_key": "Gulliver Kate", "role": "CFO and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000195017026000003/0001950170-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "HOUSE-2026-20034500-T91", "src": "CONGRESS", "ticker": "W", "cik": "", "company": "Wayfair Inc.", "company_raw": "t Trust > Bank of America\nWayfair Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds W to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "13DG-0002100119-26-001246", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of W (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001246-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "0001616707-26-000099", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Niraj Shah", "who_key": "Shah Niraj", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9305583.129999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The CEO cashes out $9.3M of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000099/0001616707-26-000099-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "0001616707-26-000101", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Steven Conine", "who_key": "Conine Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9307319.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "$9.3M sale: A board member lightens up on W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000101/0001616707-26-000101-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "0001616707-26-000091", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Niraj Shah", "who_key": "Shah Niraj", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000091/0001616707-26-000091-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283180}, {"id": "0001616707-26-000093", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Steven Conine", "who_key": "Conine Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on W \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000093/0001616707-26-000093-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283180}, {"id": "0001616707-26-000085", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Jon Blotner", "who_key": "Blotner Jon", "role": "Pres., Commercial & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 345790.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider trims $346K of W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000085/0001616707-26-000085-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}], "recent_buys": [{"id": "0001616707-25-000080", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Michael Andrew Kumin", "who_key": "Kumin Michael Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11995.2, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A director backs W with $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000080/0001616707-25-000080-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621580}, {"id": "0000904454-22-000333", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Michael W. Choe", "who_key": "Choe Michael W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1745100.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A director backs W with $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000090445422000333/0000904454-22-000333-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345260}, {"id": "0000904454-22-000227", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Michael W. Choe", "who_key": "Choe Michael W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1222400.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "3 insiders pile into W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000090445422000227/0000904454-22-000227-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456140}, {"id": "0001616707-21-000204", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Michael W. Choe", "who_key": "Choe Michael W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2589800.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "That makes 3 insiders into W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000204/0001616707-21-000204-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601580}, {"id": "0001616707-21-000070", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Michael Andrew Kumin", "who_key": "Kumin Michael Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13607943.54, "score": 75.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider cluster: 3 buying W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000070/0001616707-21-000070-index.htm", "trade_date": "2021-03-04", "timestamp": "2021-03-04", "mins": 2980300}, {"id": "0001493152-20-003722", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Spruce House Partnership LLC", "who_key": "Spruce House Partnership LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12570000.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying W \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220003722/0001493152-20-003722-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498700}, {"id": "0001493152-20-003275", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Spruce House Partnership LLC", "who_key": "Spruce House Partnership LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15420000.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying W \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220003275/0001493152-20-003275-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513100}, {"id": "0001493152-20-002950", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Spruce House Partnership LLC", "who_key": "Spruce House Partnership LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 56495028.0, "score": 70.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider cluster: 4 buying W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220002950/0001493152-20-002950-index.htm", "trade_date": "2020-02-24", "timestamp": "2020-02-24", "mins": 3518860}, {"id": "0001616707-19-000120", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Michael Andrew Kumin", "who_key": "Kumin Michael Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 423120.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "4 insiders pile into W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000120/0001616707-19-000120-index.htm", "trade_date": "2019-05-14", "timestamp": "2019-05-14", "mins": 3930700}, {"id": "0001616707-18-000460", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Michael Andrew Kumin", "who_key": "Kumin Michael Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1651125.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider cluster: 4 buying W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000460/0001616707-18-000460-index.htm", "trade_date": "2018-11-21", "timestamp": "2018-11-21", "mins": 4181260}, {"id": "0001616707-18-000455", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Robert James Gamgort", "who_key": "Gamgort Robert James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 255103.50000000003, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "4 insiders now buying W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000455/0001616707-18-000455-index.htm", "trade_date": "2018-11-16", "timestamp": "2018-11-16", "mins": 4188460}, {"id": "0001616707-18-000103", "src": "INSIDERS", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Robert James Gamgort", "who_key": "Gamgort Robert James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 421926.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "5 insiders pile into W", "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000103/0001616707-18-000103-index.htm", "trade_date": "2018-03-02", "timestamp": "2018-03-02", "mins": 4561420}], "institutional": [{"id": "13DG-0001422849-26-000136", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Capital World Investors moves to a 9.7% passive stake in W", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000136-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0001037389-26-000040", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 4.54% passive stake in W", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000040-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001620052-26-000003", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Steven Conine", "who_key": "Conine Steven", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Conine Steven adjusts its stake in W (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/0001620052-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0001620093-26-000003", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Niraj Shah", "who_key": "Shah Niraj", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Shah Niraj adjusts its stake in W (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/0001620093-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0002100119-26-001246", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of W (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001246-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0000102909-26-002684", "src": "13DG", "ticker": "W", "cik": "1616707", "company": "Wayfair Inc.", "company_raw": "Wayfair Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in W (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002684-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wayfair Inc. Class A Common Stock", "new_value": "Wayfair Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001616707", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001616707", "applied": 1, "detected_at": "2026-10-28T17:06:22.774818"}]}, "key_people": [{"who": "Niraj Shah", "who_key": "Shah Niraj", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 439852651.587, "net": -439852651.587, "trades": 175, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13016325.5, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/000161670726000181/0001616707-26-000181-index.htm"}, {"action": "SELL", "amount": 7296706.989999999, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/000161670726000174/0001616707-26-000174-index.htm"}, {"action": "SELL", "amount": 7132112.07, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/000161670726000158/0001616707-26-000158-index.htm"}, {"action": "SELL", "amount": 9305583.129999999, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000099/0001616707-26-000099-index.htm"}, {"action": "SELL", "amount": 834934.26, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000061/0001616707-26-000061-index.htm"}, {"action": "SELL", "amount": 8444245.59, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000059/0001616707-26-000059-index.htm"}, {"action": "SELL", "amount": 2129850.28, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000035/0001616707-26-000035-index.htm"}, {"action": "SELL", "amount": 6940213.83, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000031/0001616707-26-000031-index.htm"}, {"action": "SELL", "amount": 16331183.88, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000008/0001616707-26-000008-index.htm"}, {"action": "SELL", "amount": 15102504.88, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000163/0001616707-25-000163-index.htm"}, {"action": "SELL", "amount": 15887176.08, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000042/0001620093-25-000042-index.htm"}, {"action": "SELL", "amount": 3152984.67, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000039/0001620093-25-000039-index.htm"}, {"action": "SELL", "amount": 9860289.92, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000119/0001616707-25-000119-index.htm"}, {"action": "SELL", "amount": 7042036.64, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000115/0001616707-25-000115-index.htm"}, {"action": "SELL", "amount": 7377168.08, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000105/0001616707-25-000105-index.htm"}, {"action": "SELL", "amount": 6806084.04, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000037/0001620093-25-000037-index.htm"}, {"action": "SELL", "amount": 6806084.04, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000084/0001616707-25-000084-index.htm"}, {"action": "SELL", "amount": 15634142.32, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000034/0001620093-25-000034-index.htm"}, {"action": "SELL", "amount": 1974886.2600000002, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000032/0001620093-25-000032-index.htm"}, {"action": "SELL", "amount": 3361869.15, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000030/0001620093-25-000030-index.htm"}, {"action": "SELL", "amount": 425804.34, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000028/0001620093-25-000028-index.htm"}, {"action": "SELL", "amount": 10624151.620000001, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000026/0001620093-25-000026-index.htm"}, {"action": "SELL", "amount": 1482834.76, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000024/0001620093-25-000024-index.htm"}, {"action": "SELL", "amount": 2927889.4, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000021/0001620093-25-000021-index.htm"}, {"action": "SELL", "amount": 90342.58, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162009325000019/0001620093-25-000019-index.htm"}], "latest": {"action": "SELL", "amount": 13016325.5, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620093/000161670726000181/0001616707-26-000181-index.htm"}}, {"who": "Steven Conine", "who_key": "Conine Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 434660010.7064, "net": -434660010.7064, "trades": 177, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13016728.43, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/000161670726000176/0001616707-26-000176-index.htm"}, {"action": "SELL", "amount": 7296708.7299999995, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/000161670726000172/0001616707-26-000172-index.htm"}, {"action": "SELL", "amount": 7131751.63, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/000161670726000156/0001616707-26-000156-index.htm"}, {"action": "SELL", "amount": 9307319.6, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000101/0001616707-26-000101-index.htm"}, {"action": "SELL", "amount": 817594.2000000001, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000063/0001616707-26-000063-index.htm"}, {"action": "SELL", "amount": 8460957.8, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000057/0001616707-26-000057-index.htm"}, {"action": "SELL", "amount": 2125376.65, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000037/0001616707-26-000037-index.htm"}, {"action": "SELL", "amount": 6944261.16, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000033/0001616707-26-000033-index.htm"}, {"action": "SELL", "amount": 16330553.120000001, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670726000011/0001616707-26-000011-index.htm"}, {"action": "SELL", "amount": 15103054.63, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000165/0001616707-25-000165-index.htm"}, {"action": "SELL", "amount": 15888273.04, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000042/0001620052-25-000042-index.htm"}, {"action": "SELL", "amount": 3152706.46, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000040/0001620052-25-000040-index.htm"}, {"action": "SELL", "amount": 9860487.61, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000121/0001616707-25-000121-index.htm"}, {"action": "SELL", "amount": 7042033.4, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000113/0001616707-25-000113-index.htm"}, {"action": "SELL", "amount": 7377483.55, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000103/0001616707-25-000103-index.htm"}, {"action": "SELL", "amount": 6805903.33, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000038/0001620052-25-000038-index.htm"}, {"action": "SELL", "amount": 6805903.33, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000082/0001616707-25-000082-index.htm"}, {"action": "SELL", "amount": 15637730.35, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000035/0001620052-25-000035-index.htm"}, {"action": "SELL", "amount": 1970882.58, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000033/0001620052-25-000033-index.htm"}, {"action": "SELL", "amount": 3361292.96, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000031/0001620052-25-000031-index.htm"}, {"action": "SELL", "amount": 391660.18, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000029/0001620052-25-000029-index.htm"}, {"action": "SELL", "amount": 10657401.51, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000027/0001620052-25-000027-index.htm"}, {"action": "SELL", "amount": 1482885.0, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000025/0001620052-25-000025-index.htm"}, {"action": "SELL", "amount": 2953133.16, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000022/0001620052-25-000022-index.htm"}, {"action": "SELL", "amount": 89862.45999999999, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000162005225000019/0001620052-25-000019-index.htm"}], "latest": {"action": "SELL", "amount": 13016728.43, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620052/000161670726000176/0001616707-26-000176-index.htm"}}, {"who": "Spruce House Partnership LLC", "who_key": "Spruce House Partnership LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 84485028.0, "sold": 284978533.0919, "net": -200493505.0919, "trades": 5, "top_score": 70.8, "lean": "selling", "history": [{"action": "SELL", "amount": 261658533.0919, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220019392/0001493152-20-019392-index.htm"}, {"action": "SELL", "amount": 23320000.0, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220004553/0001493152-20-004553-index.htm"}, {"action": "BUY", "amount": 12570000.0, "date": "2020-03-09", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220003722/0001493152-20-003722-index.htm"}, {"action": "BUY", "amount": 15420000.0, "date": "2020-02-28", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220003275/0001493152-20-003275-index.htm"}, {"action": "BUY", "amount": 56495028.0, "date": "2020-02-24", "score": 70.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220002950/0001493152-20-002950-index.htm"}], "latest": {"action": "SELL", "amount": 261658533.0919, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000149315220019392/0001493152-20-019392-index.htm"}}, {"who": "Harbourvest Partners 2007 Direct Associates L.P.", "who_key": "HARBOURVEST PARTNERS 2007 DIRECT ASSOCIATES L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 119370788.9273, "net": -119370788.9273, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2018-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318014299/0000899243-18-014299-index.htm"}, {"action": "SELL", "amount": 25812.000000000004, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318013940/0000899243-18-013940-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318013716/0000899243-18-013716-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318013446/0000899243-18-013446-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318013085/0000899243-18-013085-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318012409/0000899243-18-012409-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318006978/0000899243-18-006978-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318006201/0000899243-18-006201-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318005857/0000899243-18-005857-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317027873/0000899243-17-027873-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317027694/0000899243-17-027694-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317027696/0000899243-17-027696-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317021458/0000899243-17-021458-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317021460/0000899243-17-021460-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317020717/0000899243-17-020717-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317020720/0000899243-17-020720-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317020515/0000899243-17-020515-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317020519/0000899243-17-020519-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317020245/0000899243-17-020245-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317015014/0000899243-17-015014-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317015015/0000899243-17-015015-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317014609/0000899243-17-014609-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317014610/0000899243-17-014610-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317014377/0000899243-17-014377-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924317014151/0000899243-17-014151-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2018-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000089924318014299/0000899243-18-014299-index.htm"}}, {"who": "Michael Andrew Kumin", "who_key": "Kumin Michael Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15694183.739999998, "sold": 66053277.099999994, "net": -50359093.36, "trades": 9, "top_score": 75.3, "lean": "selling", "history": [{"action": "BUY", "amount": 11995.2, "date": "2025-08-28", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000080/0001616707-25-000080-index.htm"}, {"action": "BUY", "amount": 13607943.54, "date": "2021-03-04", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000070/0001616707-21-000070-index.htm"}, {"action": "BUY", "amount": 423120.0, "date": "2019-05-14", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000120/0001616707-19-000120-index.htm"}, {"action": "BUY", "amount": 1651125.0, "date": "2018-11-21", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000460/0001616707-18-000460-index.htm"}, {"action": "SELL", "amount": 495106.57, "date": "2017-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000110465917054674/0001104659-17-054674-index.htm"}, {"action": "SELL", "amount": 285600.0, "date": "2017-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000110465917051283/0001104659-17-051283-index.htm"}, {"action": "SELL", "amount": 19059234.669999998, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000110465917013662/0001104659-17-013662-index.htm"}, {"action": "SELL", "amount": 19116323.4, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000110465916142319/0001104659-16-142319-index.htm"}, {"action": "SELL", "amount": 27097012.46, "date": "2014-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000117911014015340/0001179110-14-015340-index.htm"}], "latest": {"action": "BUY", "amount": 11995.2, "date": "2025-08-28", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670725000080/0001616707-25-000080-index.htm"}}, {"who": "Great HILL Equity Partners IV LP", "who_key": "GREAT HILL EQUITY PARTNERS IV LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 65616106.53, "net": -65616106.53, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 343536.0, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000110465917034934/0001104659-17-034934-index.htm"}, {"action": "SELL", "amount": 19059234.669999998, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000110465917013663/0001104659-17-013663-index.htm"}, {"action": "SELL", "amount": 19116323.4, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000110465916142320/0001104659-16-142320-index.htm"}, {"action": "SELL", "amount": 27097012.46, "date": "2014-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000117911014015341/0001179110-14-015341-index.htm"}], "latest": {"action": "SELL", "amount": 343536.0, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000110465917034934/0001104659-17-034934-index.htm"}}, {"who": "Michael D. Fleisher", "who_key": "FLEISHER MICHAEL D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 60218051.37, "net": -60218051.37, "trades": 112, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 196714.65000000002, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670722000157/0001616707-22-000157-index.htm"}, {"action": "SELL", "amount": 317148.38, "date": "2022-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670722000092/0001616707-22-000092-index.htm"}, {"action": "SELL", "amount": 622113.46, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670722000053/0001616707-22-000053-index.htm"}, {"action": "SELL", "amount": 847005.56, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670722000002/0001616707-22-000002-index.htm"}, {"action": "SELL", "amount": 342000.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000216/0001616707-21-000216-index.htm"}, {"action": "SELL", "amount": 372052.5, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000196/0001616707-21-000196-index.htm"}, {"action": "SELL", "amount": 1462472.12, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000172/0001616707-21-000172-index.htm"}, {"action": "SELL", "amount": 364402.5, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000170/0001616707-21-000170-index.htm"}, {"action": "SELL", "amount": 443535.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000164/0001616707-21-000164-index.htm"}, {"action": "SELL", "amount": 2178881.97, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000134/0001616707-21-000134-index.htm"}, {"action": "SELL", "amount": 486472.5, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000124/0001616707-21-000124-index.htm"}, {"action": "SELL", "amount": 454335.0, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000122/0001616707-21-000122-index.htm"}, {"action": "SELL", "amount": 1958822.74, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000094/0001616707-21-000094-index.htm"}, {"action": "SELL", "amount": 496132.5, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000090/0001616707-21-000090-index.htm"}, {"action": "SELL", "amount": 474780.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000077/0001616707-21-000077-index.htm"}, {"action": "SELL", "amount": 437827.5, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000037/0001616707-21-000037-index.htm"}, {"action": "SELL", "amount": 444727.5, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000020/0001616707-21-000020-index.htm"}, {"action": "SELL", "amount": 1686904.57, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670721000008/0001616707-21-000008-index.htm"}, {"action": "SELL", "amount": 360615.0, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670720000258/0001616707-20-000258-index.htm"}, {"action": "SELL", "amount": 347535.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670720000252/0001616707-20-000252-index.htm"}, {"action": "SELL", "amount": 402412.5, "date": "2020-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670720000211/0001616707-20-000211-index.htm"}, {"action": "SELL", "amount": 1817655.18, "date": "2020-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670720000205/0001616707-20-000205-index.htm"}, {"action": "SELL", "amount": 125505.31999999999, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670720000191/0001616707-20-000191-index.htm"}, {"action": "SELL", "amount": 1008833.88, "date": "2020-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670720000181/0001616707-20-000181-index.htm"}, {"action": "SELL", "amount": 1037428.2, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670720000171/0001616707-20-000171-index.htm"}], "latest": {"action": "SELL", "amount": 196714.65000000002, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670722000157/0001616707-22-000157-index.htm"}}, {"who": "James Savarese", "who_key": "Savarese James", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37919871.89, "net": -37919871.89, "trades": 105, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192406.2, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000236/0001616707-19-000236-index.htm"}, {"action": "SELL", "amount": 563838.04, "date": "2019-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000223/0001616707-19-000223-index.htm"}, {"action": "SELL", "amount": 272212.5, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000164/0001616707-19-000164-index.htm"}, {"action": "SELL", "amount": 680109.48, "date": "2019-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000137/0001616707-19-000137-index.htm"}, {"action": "SELL", "amount": 265350.0, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000102/0001616707-19-000102-index.htm"}, {"action": "SELL", "amount": 714755.58, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000066/0001616707-19-000066-index.htm"}, {"action": "SELL", "amount": 119170.9, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000009/0001616707-19-000009-index.htm"}, {"action": "SELL", "amount": 447967.02, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000476/0001616707-18-000476-index.htm"}, {"action": "SELL", "amount": 218418.0, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000418/0001616707-18-000418-index.htm"}, {"action": "SELL", "amount": 654297.0, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000380/0001616707-18-000380-index.htm"}, {"action": "SELL", "amount": 14953060.54, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000372/0001616707-18-000372-index.htm"}, {"action": "SELL", "amount": 64457.0, "date": "2018-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000370/0001616707-18-000370-index.htm"}, {"action": "SELL", "amount": 217996.79, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000281/0001616707-18-000281-index.htm"}, {"action": "SELL", "amount": 477843.30000000005, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000242/0001616707-18-000242-index.htm"}, {"action": "SELL", "amount": 122608.08, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000171/0001616707-18-000171-index.htm"}, {"action": "SELL", "amount": 756510.14, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000126/0001616707-18-000126-index.htm"}, {"action": "SELL", "amount": 1245742.2599999998, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670718000070/0001616707-18-000070-index.htm"}, {"action": "SELL", "amount": 351668.1, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670717000708/0001616707-17-000708-index.htm"}, {"action": "SELL", "amount": 78696.12, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670717000666/0001616707-17-000666-index.htm"}, {"action": "SELL", "amount": 86664.31999999999, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670717000625/0001616707-17-000625-index.htm"}, {"action": "SELL", "amount": 370657.9, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670717000589/0001616707-17-000589-index.htm"}, {"action": "SELL", "amount": 85450.95, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670717000537/0001616707-17-000537-index.htm"}, {"action": "SELL", "amount": 1740062.66, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670717000516/0001616707-17-000516-index.htm"}, {"action": "SELL", "amount": 3000575.5500000003, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670717000505/0001616707-17-000505-index.htm"}, {"action": "SELL", "amount": 912640.7400000001, "date": "2017-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670717000484/0001616707-17-000484-index.htm"}], "latest": {"action": "SELL", "amount": 192406.2, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616707/000161670719000236/0001616707-19-000236-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -14263863.7}, {"date": "2026-09-08", "net": -698332.96}, {"date": "2026-10-12", "net": -14593415.719999999}, {"date": "2026-10-15", "net": -26093113.93}, {"date": "2026-10-20", "net": -920000.0}], "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007431", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001616707-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001616707-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001616707-26-000176", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007401", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007400", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007397", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001616707-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001616707-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007345", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007344", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007334", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007332", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001616707-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001616707-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001616707-26-000166", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007204", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007185", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001616707-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001616707-26-000162", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006949", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006948", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006925", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006923", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001616707-26-000160", "price_sensitive": false}], "performance": {"ticker": "W", "has_prices": true, "summary": {"n": 27, "avg": 0.3356607845242959, "win_rate": 0.7037037037037037, "best": 1.1363730569948187, "worst": -0.6950295857988166, "as_of": "2026-08-17"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 61.38, "return": 0.6793743890518084}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 66.2, "return": 0.5570996978851963}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 65.5, "return": 0.5737404580152672}, {"who": "Kumin Michael Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11995.2, "date": "2025-08-28", "score": 28.4, "ref_price": 75.46, "return": 0.3660217333686722}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2023-12-20", "score": 0.0, "ref_price": 64.7, "return": 0.5931993817619783}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-12-15", "score": 0.0, "ref_price": 64.14, "return": 0.6071094480823199}, {"who": "Choe Michael W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1745100.0, "date": "2022-05-19", "score": 58.5, "ref_price": 49.72, "return": 1.0732099758648432}, {"who": "Choe Michael W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1222400.0, "date": "2022-03-03", "score": 53.5, "ref_price": 124.08, "return": -0.16924564796905223}, {"who": "Choe Michael W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2589800.0, "date": "2021-11-22", "score": 57.5, "ref_price": 258.53, "return": -0.6012841836537346}, {"who": "Kumin Michael Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13607943.54, "date": "2021-03-04", "score": 75.3, "ref_price": 287.0, "return": -0.640836236933798}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Former Senator (Former Senator)", "amount": 15001.0, "date": "2020-11-17", "score": 0.0, "ref_price": 239.06, "return": -0.5688111771103489}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-11-17", "score": 0.0, "ref_price": 239.06, "return": -0.5688111771103489}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-09-16", "score": 0.0, "ref_price": 268.96, "return": -0.6167459845330161}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-24", "score": 0.0, "ref_price": 338.0, "return": -0.6950295857988166}, {"who": "Spruce House Partnership LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12570000.0, "date": "2020-03-09", "score": 62.2, "ref_price": 49.82, "return": 1.0690485748695302}, {"who": "Spruce House Partnership LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15420000.0, "date": "2020-02-28", "score": 63.2, "ref_price": 63.21, "return": 0.6307546274323682}, {"who": "Spruce House Partnership LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56495028.0, "date": "2020-02-24", "score": 70.8, "ref_price": 75.54, "return": 0.36457505957108804}, {"who": "Kumin Michael Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 423120.0, "date": "2019-05-14", "score": 46.8, "ref_price": 141.8, "return": -0.2730606488011284}, {"who": "Kumin Michael Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1651125.0, "date": "2018-11-21", "score": 55.4, "ref_price": 88.16, "return": 0.16923774954627951}, {"who": "Gamgort Robert James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255103.50000000003, "date": "2018-11-16", "score": 45.4, "ref_price": 87.79, "return": 0.17416562250825823}, {"who": "Gamgort Robert James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 421926.0, "date": "2018-03-02", "score": 49.3, "ref_price": 80.34, "return": 0.2830470500373412}, {"who": "NAYLOR JEFFREY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 303920.0, "date": "2018-02-26", "score": 59.8, "ref_price": 75.01, "return": 0.37421677109718693}, {"who": "Gamgort Robert James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253450.0, "date": "2015-11-17", "score": 48.4, "ref_price": 48.25, "return": 1.1363730569948187}, {"who": "VIKING GLOBAL INVESTORS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 800067.84, "date": "2014-11-20", "score": 47.9, "ref_price": 48.25, "return": 1.1363730569948187}, {"who": "VIKING GLOBAL INVESTORS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2014-11-07", "score": 13.2, "ref_price": 48.25, "return": 1.1363730569948187}, {"who": "VIKING GLOBAL INVESTORS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60409.92, "date": "2014-11-03", "score": 34.0, "ref_price": 48.25, "return": 1.1363730569948187}, {"who": "VIKING GLOBAL INVESTORS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2014-10-02", "score": 17.1, "ref_price": 48.25, "return": 1.1363730569948187}]}, "price_series": [{"date": "2016-08-08", "close": 48.25, "volume": 2069039.0}, {"date": "2016-08-09", "close": 38.8, "volume": 13280950.0}, {"date": "2016-08-10", "close": 37.72, "volume": 7977226.0}, {"date": "2016-08-11", "close": 38.18, "volume": 2521178.0}, {"date": "2016-08-12", "close": 38.99, "volume": 1595760.0}, {"date": "2016-08-15", "close": 39.0, "volume": 1563291.0}, {"date": "2016-08-16", "close": 38.05, "volume": 939191.0}, {"date": "2016-08-17", "close": 37.39, "volume": 927763.0}, {"date": "2016-08-18", "close": 37.88, "volume": 742519.0}, {"date": "2016-08-19", "close": 38.23, "volume": 1008993.0}, {"date": "2016-08-22", "close": 37.89, "volume": 950858.0}, {"date": "2016-08-23", "close": 38.11, "volume": 884658.0}, {"date": "2016-08-24", "close": 38.12, "volume": 1050279.0}, {"date": "2016-08-25", "close": 38.14, "volume": 598930.0}, {"date": "2016-08-26", "close": 38.99, "volume": 1036973.0}, {"date": "2016-08-29", "close": 38.36, "volume": 1326618.0}, {"date": "2016-08-30", "close": 38.46, "volume": 1169386.0}, {"date": "2016-08-31", "close": 38.51, "volume": 533499.0}, {"date": "2016-09-01", "close": 39.29, "volume": 769847.0}, {"date": "2016-09-02", "close": 38.79, "volume": 593829.0}, {"date": "2016-09-06", "close": 40.49, "volume": 1311668.0}, {"date": "2016-09-07", "close": 40.6, "volume": 1287000.0}, {"date": "2016-09-08", "close": 41.39, "volume": 1313125.0}, {"date": "2016-09-09", "close": 38.18, "volume": 2041941.0}, {"date": "2016-09-12", "close": 38.62, "volume": 900361.0}, {"date": "2016-09-13", "close": 37.55, "volume": 1177266.0}, {"date": "2016-09-14", "close": 39.55, "volume": 1138840.0}, {"date": "2016-09-15", "close": 40.33, "volume": 1465654.0}, {"date": "2016-09-16", "close": 42.1, "volume": 2647397.0}, {"date": "2016-09-19", "close": 41.56, "volume": 991519.0}, {"date": "2016-09-20", "close": 42.06, "volume": 593983.0}, {"date": "2016-09-21", "close": 42.76, "volume": 1157929.0}, {"date": "2016-09-22", "close": 42.81, "volume": 869576.0}, {"date": "2016-09-23", "close": 41.98, "volume": 1027527.0}, {"date": "2016-09-26", "close": 41.24, "volume": 1360484.0}, {"date": "2016-09-27", "close": 41.24, "volume": 791980.0}, {"date": "2016-09-28", "close": 40.52, "volume": 532284.0}, {"date": "2016-09-29", "close": 39.44, "volume": 866742.0}, {"date": "2016-09-30", "close": 39.37, "volume": 1318505.0}, {"date": "2016-10-03", "close": 38.42, "volume": 1187298.0}, {"date": "2016-10-04", "close": 38.53, "volume": 1246614.0}, {"date": "2016-10-05", "close": 39.15, "volume": 618707.0}, {"date": "2016-10-06", "close": 39.09, "volume": 718948.0}, {"date": "2016-10-07", "close": 37.99, "volume": 860126.0}, {"date": "2016-10-10", "close": 37.42, "volume": 676405.0}, {"date": "2016-10-11", "close": 36.19, "volume": 1265186.0}, {"date": "2016-10-12", "close": 36.59, "volume": 637671.0}, {"date": "2016-10-13", "close": 36.47, "volume": 1554215.0}, {"date": "2016-10-14", "close": 35.43, "volume": 1362550.0}, {"date": "2016-10-17", "close": 35.73, "volume": 919116.0}, {"date": "2016-10-18", "close": 36.42, "volume": 900695.0}, {"date": "2016-10-19", "close": 36.72, "volume": 605960.0}, {"date": "2016-10-20", "close": 36.26, "volume": 1285723.0}, {"date": "2016-10-21", "close": 36.28, "volume": 1100759.0}, {"date": "2016-10-24", "close": 36.56, "volume": 976820.0}, {"date": "2016-10-25", "close": 35.24, "volume": 1826459.0}, {"date": "2016-10-26", "close": 34.53, "volume": 1310559.0}, {"date": "2016-10-27", "close": 34.15, "volume": 1175285.0}, {"date": "2016-10-28", "close": 33.37, "volume": 1466715.0}, {"date": "2016-10-31", "close": 33.33, "volume": 604454.0}, {"date": "2016-11-01", "close": 32.29, "volume": 776334.0}, {"date": "2016-11-02", "close": 31.96, "volume": 885201.0}, {"date": "2016-11-03", "close": 32.28, "volume": 1038792.0}, {"date": "2016-11-04", "close": 32.51, "volume": 2391187.0}, {"date": "2016-11-07", "close": 33.65, "volume": 3295418.0}, {"date": "2016-11-08", "close": 32.26, "volume": 9759104.0}, {"date": "2016-11-09", "close": 34.01, "volume": 3437595.0}, {"date": "2016-11-10", "close": 35.5, "volume": 2394722.0}, {"date": "2016-11-11", "close": 35.71, "volume": 1107118.0}, {"date": "2016-11-14", "close": 36.09, "volume": 1319012.0}, {"date": "2016-11-15", "close": 36.81, "volume": 1384568.0}, {"date": "2016-11-16", "close": 36.68, "volume": 785648.0}, {"date": "2016-11-17", "close": 35.51, "volume": 1019100.0}, {"date": "2016-11-18", "close": 33.3, "volume": 2055072.0}, {"date": "2016-11-21", "close": 33.6, "volume": 1379007.0}, {"date": "2016-11-22", "close": 34.92, "volume": 1351991.0}, {"date": "2016-11-23", "close": 35.04, "volume": 718545.0}, {"date": "2016-11-25", "close": 35.02, "volume": 295533.0}, {"date": "2016-11-28", "close": 34.03, "volume": 1316428.0}, {"date": "2016-11-29", "close": 34.74, "volume": 1281904.0}, {"date": "2016-11-30", "close": 36.45, "volume": 1877331.0}, {"date": "2016-12-01", "close": 36.41, "volume": 1133866.0}, {"date": "2016-12-02", "close": 37.11, "volume": 894084.0}, {"date": "2016-12-05", "close": 36.72, "volume": 1217870.0}, {"date": "2016-12-06", "close": 37.02, "volume": 1961134.0}, {"date": "2016-12-07", "close": 37.22, "volume": 947860.0}, {"date": "2016-12-08", "close": 38.58, "volume": 863626.0}, {"date": "2016-12-09", "close": 37.93, "volume": 904414.0}, {"date": "2016-12-12", "close": 38.13, "volume": 713609.0}, {"date": "2016-12-13", "close": 38.53, "volume": 440398.0}, {"date": "2016-12-14", "close": 38.28, "volume": 429831.0}, {"date": "2016-12-15", "close": 38.31, "volume": 470657.0}, {"date": "2016-12-16", "close": 37.47, "volume": 1496745.0}, {"date": "2016-12-19", "close": 37.99, "volume": 696018.0}, {"date": "2016-12-20", "close": 37.64, "volume": 1298162.0}, {"date": "2016-12-21", "close": 37.19, "volume": 1139504.0}, {"date": "2016-12-22", "close": 36.4, "volume": 1575888.0}, {"date": "2016-12-23", "close": 35.25, "volume": 1210789.0}, {"date": "2016-12-27", "close": 36.25, "volume": 585204.0}, {"date": "2016-12-28", "close": 35.96, "volume": 517651.0}, {"date": "2016-12-29", "close": 35.47, "volume": 618077.0}, {"date": "2016-12-30", "close": 35.05, "volume": 761753.0}, {"date": "2017-01-03", "close": 35.18, "volume": 1016373.0}, {"date": "2017-01-04", "close": 36.48, "volume": 1111457.0}, {"date": "2017-01-05", "close": 37.17, "volume": 1202344.0}, {"date": "2017-01-06", "close": 37.36, "volume": 1304011.0}, {"date": "2017-01-09", "close": 38.05, "volume": 708634.0}, {"date": "2017-01-10", "close": 41.04, "volume": 3069972.0}, {"date": "2017-01-11", "close": 40.85, "volume": 1043409.0}, {"date": "2017-01-12", "close": 40.37, "volume": 1031265.0}, {"date": "2017-01-13", "close": 39.67, "volume": 993412.0}, {"date": "2017-01-17", "close": 40.55, "volume": 1508624.0}, {"date": "2017-01-18", "close": 40.23, "volume": 619364.0}, {"date": "2017-01-19", "close": 40.12, "volume": 677793.0}, {"date": "2017-01-20", "close": 40.15, "volume": 467012.0}, {"date": "2017-01-23", "close": 39.88, "volume": 749289.0}, {"date": "2017-01-24", "close": 41.07, "volume": 777983.0}, {"date": "2017-01-25", "close": 41.56, "volume": 766806.0}, {"date": "2017-01-26", "close": 42.25, "volume": 1045216.0}, {"date": "2017-01-27", "close": 42.31, "volume": 978171.0}, {"date": "2017-01-30", "close": 41.73, "volume": 1508372.0}, {"date": "2017-01-31", "close": 41.56, "volume": 902568.0}, {"date": "2017-02-01", "close": 41.57, "volume": 796843.0}, {"date": "2017-02-02", "close": 41.82, "volume": 512478.0}, {"date": "2017-02-03", "close": 42.19, "volume": 949057.0}, {"date": "2017-02-06", "close": 42.6, "volume": 699331.0}, {"date": "2017-02-07", "close": 42.59, "volume": 1242663.0}, {"date": "2017-02-08", "close": 42.24, "volume": 1105477.0}, {"date": "2017-02-09", "close": 42.28, "volume": 802520.0}, {"date": "2017-02-10", "close": 42.79, "volume": 436755.0}, {"date": "2017-02-13", "close": 41.91, "volume": 613057.0}, {"date": "2017-02-14", "close": 41.2, "volume": 763374.0}, {"date": "2017-02-15", "close": 41.49, "volume": 1090845.0}, {"date": "2017-02-16", "close": 40.17, "volume": 977041.0}, {"date": "2017-02-17", "close": 40.13, "volume": 909925.0}, {"date": "2017-02-21", "close": 40.26, "volume": 1196212.0}, {"date": "2017-02-22", "close": 41.26, "volume": 1527815.0}, {"date": "2017-02-23", "close": 38.58, "volume": 6725959.0}, {"date": "2017-02-24", "close": 39.3, "volume": 3158734.0}, {"date": "2017-02-27", "close": 39.13, "volume": 1123389.0}, {"date": "2017-02-28", "close": 37.81, "volume": 1487917.0}, {"date": "2017-03-01", "close": 37.88, "volume": 696666.0}, {"date": "2017-03-02", "close": 37.23, "volume": 1394943.0}, {"date": "2017-03-03", "close": 36.37, "volume": 1776892.0}, {"date": "2017-03-06", "close": 35.8, "volume": 1250180.0}, {"date": "2017-03-07", "close": 35.78, "volume": 850128.0}, {"date": "2017-03-08", "close": 35.92, "volume": 911415.0}, {"date": "2017-03-09", "close": 36.14, "volume": 822327.0}, {"date": "2017-03-10", "close": 36.1, "volume": 800953.0}, {"date": "2017-03-13", "close": 37.25, "volume": 1091582.0}, {"date": "2017-03-14", "close": 37.01, "volume": 497735.0}, {"date": "2017-03-15", "close": 37.74, "volume": 883506.0}, {"date": "2017-03-16", "close": 38.74, "volume": 822544.0}, {"date": "2017-03-17", "close": 38.81, "volume": 937766.0}, {"date": "2017-03-20", "close": 39.69, "volume": 1081524.0}, {"date": "2017-03-21", "close": 38.58, "volume": 676779.0}, {"date": "2017-03-22", "close": 38.73, "volume": 695520.0}, {"date": "2017-03-23", "close": 38.3, "volume": 436092.0}, {"date": "2017-03-24", "close": 38.37, "volume": 486365.0}, {"date": "2017-03-27", "close": 39.35, "volume": 1021095.0}, {"date": "2017-03-28", "close": 39.01, "volume": 824564.0}, {"date": "2017-03-29", "close": 40.25, "volume": 1305995.0}, {"date": "2017-03-30", "close": 39.9, "volume": 505470.0}, {"date": "2017-03-31", "close": 40.49, "volume": 696574.0}, {"date": "2017-04-03", "close": 41.37, "volume": 908689.0}, {"date": "2017-04-04", "close": 41.29, "volume": 407406.0}, {"date": "2017-04-05", "close": 40.21, "volume": 634662.0}, {"date": "2017-04-06", "close": 41.59, "volume": 747993.0}, {"date": "2017-04-07", "close": 42.65, "volume": 1632516.0}, {"date": "2017-04-10", "close": 44.04, "volume": 1366776.0}, {"date": "2017-04-11", "close": 44.0, "volume": 952311.0}, {"date": "2017-04-12", "close": 44.63, "volume": 664983.0}, {"date": "2017-04-13", "close": 43.51, "volume": 696594.0}, {"date": "2017-04-17", "close": 43.84, "volume": 794767.0}, {"date": "2017-04-18", "close": 43.9, "volume": 472752.0}, {"date": "2017-04-19", "close": 45.68, "volume": 1298925.0}, {"date": "2017-04-20", "close": 45.62, "volume": 1436702.0}, {"date": "2017-04-21", "close": 45.96, "volume": 491173.0}, {"date": "2017-04-24", "close": 43.48, "volume": 3444503.0}, {"date": "2017-04-25", "close": 44.22, "volume": 1253992.0}, {"date": "2017-04-26", "close": 44.07, "volume": 439107.0}, {"date": "2017-04-27", "close": 45.32, "volume": 846686.0}, {"date": "2017-04-28", "close": 45.71, "volume": 837379.0}, {"date": "2017-05-01", "close": 47.02, "volume": 1885609.0}, {"date": "2017-05-02", "close": 49.0, "volume": 3005018.0}, {"date": "2017-05-03", "close": 48.39, "volume": 907795.0}, {"date": "2017-05-04", "close": 48.45, "volume": 625636.0}, {"date": "2017-05-05", "close": 48.52, "volume": 1097047.0}, {"date": "2017-05-08", "close": 51.13, "volume": 3436037.0}, {"date": "2017-05-09", "close": 61.73, "volume": 11964820.0}, {"date": "2017-05-10", "close": 64.16, "volume": 4097268.0}, {"date": "2017-05-11", "close": 64.54, "volume": 4567453.0}, {"date": "2017-05-12", "close": 60.68, "volume": 4701017.0}, {"date": "2017-05-15", "close": 61.09, "volume": 2101408.0}, {"date": "2017-05-16", "close": 61.28, "volume": 1405676.0}, {"date": "2017-05-17", "close": 61.74, "volume": 1829613.0}, {"date": "2017-05-18", "close": 63.61, "volume": 1980136.0}, {"date": "2017-05-19", "close": 61.92, "volume": 1494868.0}, {"date": "2017-05-22", "close": 63.86, "volume": 1089528.0}, {"date": "2017-05-23", "close": 63.71, "volume": 1065438.0}, {"date": "2017-05-24", "close": 64.75, "volume": 1327701.0}, {"date": "2017-05-25", "close": 63.49, "volume": 1423193.0}, {"date": "2017-05-26", "close": 65.0, "volume": 727064.0}, {"date": "2017-05-30", "close": 64.09, "volume": 1344787.0}, {"date": "2017-05-31", "close": 62.95, "volume": 1497952.0}, {"date": "2017-06-01", "close": 66.48, "volume": 1732855.0}, {"date": "2017-06-02", "close": 68.18, "volume": 1863631.0}, {"date": "2017-06-05", "close": 68.59, "volume": 1008096.0}, {"date": "2017-06-06", "close": 69.53, "volume": 1599994.0}, {"date": "2017-06-07", "close": 68.93, "volume": 1609375.0}, {"date": "2017-06-08", "close": 73.16, "volume": 1838642.0}, {"date": "2017-06-09", "close": 70.07, "volume": 3211463.0}, {"date": "2017-06-12", "close": 70.55, "volume": 2430371.0}, {"date": "2017-06-13", "close": 70.56, "volume": 934432.0}, {"date": "2017-06-14", "close": 71.78, "volume": 1011369.0}, {"date": "2017-06-15", "close": 74.11, "volume": 1698161.0}, {"date": "2017-06-16", "close": 76.17, "volume": 3037094.0}, {"date": "2017-06-19", "close": 73.46, "volume": 1899138.0}, {"date": "2017-06-20", "close": 74.5, "volume": 1102099.0}, {"date": "2017-06-21", "close": 75.41, "volume": 801068.0}, {"date": "2017-06-22", "close": 76.32, "volume": 761508.0}, {"date": "2017-06-23", "close": 76.98, "volume": 4242760.0}, {"date": "2017-06-26", "close": 75.85, "volume": 1280179.0}, {"date": "2017-06-27", "close": 75.27, "volume": 965905.0}, {"date": "2017-06-28", "close": 76.03, "volume": 1260054.0}, {"date": "2017-06-29", "close": 74.03, "volume": 1119596.0}, {"date": "2017-06-30", "close": 76.88, "volume": 1144076.0}, {"date": "2017-07-03", "close": 74.46, "volume": 858810.0}, {"date": "2017-07-05", "close": 75.48, "volume": 911871.0}, {"date": "2017-07-06", "close": 74.24, "volume": 772240.0}, {"date": "2017-07-07", "close": 74.06, "volume": 750031.0}, {"date": "2017-07-10", "close": 73.72, "volume": 944359.0}, {"date": "2017-07-11", "close": 75.22, "volume": 603304.0}, {"date": "2017-07-12", "close": 75.59, "volume": 608531.0}, {"date": "2017-07-13", "close": 78.17, "volume": 1293092.0}, {"date": "2017-07-14", "close": 76.74, "volume": 604723.0}, {"date": "2017-07-17", "close": 75.05, "volume": 799820.0}, {"date": "2017-07-18", "close": 75.72, "volume": 716334.0}, {"date": "2017-07-19", "close": 75.82, "volume": 547575.0}, {"date": "2017-07-20", "close": 76.75, "volume": 599456.0}, {"date": "2017-07-21", "close": 76.06, "volume": 716065.0}, {"date": "2017-07-24", "close": 76.16, "volume": 546225.0}, {"date": "2017-07-25", "close": 76.91, "volume": 548819.0}, {"date": "2017-07-26", "close": 79.36, "volume": 1323493.0}, {"date": "2017-07-27", "close": 77.05, "volume": 1122475.0}, {"date": "2017-07-28", "close": 78.2, "volume": 704530.0}, {"date": "2017-07-31", "close": 76.35, "volume": 971718.0}, {"date": "2017-08-01", "close": 75.78, "volume": 992569.0}, {"date": "2017-08-02", "close": 73.83, "volume": 1156236.0}, {"date": "2017-08-03", "close": 77.33, "volume": 1346267.0}, {"date": "2017-08-04", "close": 80.36, "volume": 1057820.0}, {"date": "2017-08-07", "close": 80.57, "volume": 2521280.0}, {"date": "2017-08-08", "close": 75.52, "volume": 4644859.0}, {"date": "2017-08-09", "close": 72.82, "volume": 1890211.0}, {"date": "2017-08-10", "close": 69.01, "volume": 2586937.0}, {"date": "2017-08-11", "close": 69.69, "volume": 1198374.0}, {"date": "2017-08-14", "close": 70.81, "volume": 1255939.0}, {"date": "2017-08-15", "close": 70.85, "volume": 861631.0}, {"date": "2017-08-16", "close": 70.68, "volume": 933774.0}, {"date": "2017-08-17", "close": 67.07, "volume": 1712067.0}, {"date": "2017-08-18", "close": 66.87, "volume": 1188729.0}, {"date": "2017-08-21", "close": 66.0, "volume": 1227959.0}, {"date": "2017-08-22", "close": 67.51, "volume": 872836.0}, {"date": "2017-08-23", "close": 67.4, "volume": 734870.0}, {"date": "2017-08-24", "close": 67.19, "volume": 983100.0}, {"date": "2017-08-25", "close": 69.2, "volume": 1365654.0}, {"date": "2017-08-28", "close": 68.56, "volume": 611002.0}, {"date": "2017-08-29", "close": 68.29, "volume": 1284492.0}, {"date": "2017-08-30", "close": 69.78, "volume": 795955.0}, {"date": "2017-08-31", "close": 71.01, "volume": 1458135.0}, {"date": "2017-09-01", "close": 72.46, "volume": 1327058.0}, {"date": "2017-09-05", "close": 73.63, "volume": 916311.0}, {"date": "2017-09-06", "close": 73.06, "volume": 1166007.0}, {"date": "2017-09-07", "close": 73.8, "volume": 1319905.0}, {"date": "2017-09-08", "close": 77.23, "volume": 2053359.0}, {"date": "2017-09-11", "close": 77.08, "volume": 2117970.0}, {"date": "2017-09-12", "close": 82.38, "volume": 3727660.0}, {"date": "2017-09-13", "close": 80.97, "volume": 2733816.0}, {"date": "2017-09-14", "close": 80.23, "volume": 1397688.0}, {"date": "2017-09-15", "close": 79.76, "volume": 1637353.0}, {"date": "2017-09-18", "close": 80.29, "volume": 1024206.0}, {"date": "2017-09-19", "close": 79.92, "volume": 838048.0}, {"date": "2017-09-20", "close": 83.77, "volume": 2320637.0}, {"date": "2017-09-21", "close": 81.75, "volume": 1305210.0}, {"date": "2017-09-22", "close": 74.59, "volume": 4131956.0}, {"date": "2017-09-25", "close": 71.23, "volume": 1849333.0}, {"date": "2017-09-26", "close": 68.44, "volume": 2003559.0}, {"date": "2017-09-27", "close": 70.27, "volume": 1639549.0}, {"date": "2017-09-28", "close": 70.47, "volume": 1575537.0}, {"date": "2017-09-29", "close": 67.4, "volume": 1471294.0}, {"date": "2017-10-02", "close": 68.46, "volume": 1305628.0}, {"date": "2017-10-03", "close": 72.8, "volume": 1969783.0}, {"date": "2017-10-04", "close": 73.03, "volume": 1374322.0}, {"date": "2017-10-05", "close": 71.17, "volume": 1601837.0}, {"date": "2017-10-06", "close": 68.99, "volume": 1588046.0}, {"date": "2017-10-09", "close": 68.28, "volume": 805024.0}, {"date": "2017-10-10", "close": 65.95, "volume": 2048628.0}, {"date": "2017-10-11", "close": 66.22, "volume": 1719911.0}, {"date": "2017-10-12", "close": 69.18, "volume": 1586992.0}, {"date": "2017-10-13", "close": 71.42, "volume": 1919463.0}, {"date": "2017-10-16", "close": 69.73, "volume": 2346039.0}, {"date": "2017-10-17", "close": 67.76, "volume": 1736125.0}, {"date": "2017-10-18", "close": 67.13, "volume": 3131344.0}, {"date": "2017-10-19", "close": 67.15, "volume": 1527902.0}, {"date": "2017-10-20", "close": 68.04, "volume": 1683143.0}, {"date": "2017-10-23", "close": 67.1, "volume": 3014358.0}, {"date": "2017-10-24", "close": 66.45, "volume": 1068375.0}, {"date": "2017-10-25", "close": 64.52, "volume": 1305930.0}, {"date": "2017-10-26", "close": 63.83, "volume": 1410938.0}, {"date": "2017-10-27", "close": 67.55, "volume": 3117731.0}, {"date": "2017-10-30", "close": 69.66, "volume": 2212139.0}, {"date": "2017-10-31", "close": 69.9, "volume": 1644178.0}, {"date": "2017-11-01", "close": 74.41, "volume": 4634150.0}, {"date": "2017-11-02", "close": 62.84, "volume": 14186090.0}, {"date": "2017-11-03", "close": 67.5, "volume": 6131875.0}, {"date": "2017-11-06", "close": 64.05, "volume": 2455892.0}, {"date": "2017-11-07", "close": 60.26, "volume": 3221941.0}, {"date": "2017-11-08", "close": 57.85, "volume": 2845609.0}, {"date": "2017-11-09", "close": 57.97, "volume": 1840986.0}, {"date": "2017-11-10", "close": 61.57, "volume": 2193152.0}, {"date": "2017-11-13", "close": 62.54, "volume": 1881494.0}, {"date": "2017-11-14", "close": 64.9, "volume": 1754486.0}, {"date": "2017-11-15", "close": 63.45, "volume": 1347343.0}, {"date": "2017-11-16", "close": 65.9, "volume": 1212526.0}, {"date": "2017-11-17", "close": 66.39, "volume": 1246892.0}, {"date": "2017-11-20", "close": 66.68, "volume": 957378.0}, {"date": "2017-11-21", "close": 68.09, "volume": 702265.0}, {"date": "2017-11-22", "close": 68.25, "volume": 623060.0}, {"date": "2017-11-24", "close": 69.05, "volume": 351341.0}, {"date": "2017-11-27", "close": 68.76, "volume": 885646.0}, {"date": "2017-11-28", "close": 70.07, "volume": 1597573.0}, {"date": "2017-11-29", "close": 67.87, "volume": 2228188.0}, {"date": "2017-11-30", "close": 69.99, "volume": 2215435.0}, {"date": "2017-12-01", "close": 70.23, "volume": 1295477.0}, {"date": "2017-12-04", "close": 71.9, "volume": 1897964.0}, {"date": "2017-12-05", "close": 72.58, "volume": 727443.0}, {"date": "2017-12-06", "close": 73.77, "volume": 1809356.0}, {"date": "2017-12-07", "close": 74.92, "volume": 720168.0}, {"date": "2017-12-08", "close": 73.95, "volume": 1225814.0}, {"date": "2017-12-11", "close": 74.59, "volume": 975028.0}, {"date": "2017-12-12", "close": 72.45, "volume": 935572.0}, {"date": "2017-12-13", "close": 75.83, "volume": 1076096.0}, {"date": "2017-12-14", "close": 76.18, "volume": 1035526.0}, {"date": "2017-12-15", "close": 79.26, "volume": 2064636.0}, {"date": "2017-12-18", "close": 83.08, "volume": 2091464.0}, {"date": "2017-12-19", "close": 81.69, "volume": 1412577.0}, {"date": "2017-12-20", "close": 81.58, "volume": 1926353.0}, {"date": "2017-12-21", "close": 78.89, "volume": 2699294.0}, {"date": "2017-12-22", "close": 79.53, "volume": 1429632.0}, {"date": "2017-12-26", "close": 81.28, "volume": 1443098.0}, {"date": "2017-12-27", "close": 81.1, "volume": 1003389.0}, {"date": "2017-12-28", "close": 80.91, "volume": 596576.0}, {"date": "2017-12-29", "close": 80.27, "volume": 965001.0}, {"date": "2018-01-02", "close": 81.02, "volume": 2045457.0}, {"date": "2018-01-03", "close": 78.45, "volume": 2693881.0}, {"date": "2018-01-04", "close": 79.3, "volume": 1202387.0}, {"date": "2018-01-05", "close": 80.75, "volume": 1245982.0}, {"date": "2018-01-08", "close": 83.05, "volume": 1591192.0}, {"date": "2018-01-09", "close": 81.25, "volume": 1231502.0}, {"date": "2018-01-10", "close": 82.96, "volume": 1216518.0}, {"date": "2018-01-11", "close": 85.39, "volume": 1177291.0}, {"date": "2018-01-12", "close": 85.58, "volume": 1135564.0}, {"date": "2018-01-16", "close": 84.5, "volume": 1115899.0}, {"date": "2018-01-17", "close": 85.56, "volume": 989804.0}, {"date": "2018-01-18", "close": 85.56, "volume": 680778.0}, {"date": "2018-01-19", "close": 87.84, "volume": 988485.0}, {"date": "2018-01-22", "close": 90.64, "volume": 2505963.0}, {"date": "2018-01-23", "close": 90.18, "volume": 1259671.0}, {"date": "2018-01-24", "close": 90.84, "volume": 1343484.0}, {"date": "2018-01-25", "close": 91.16, "volume": 908600.0}, {"date": "2018-01-26", "close": 93.3, "volume": 922307.0}, {"date": "2018-01-29", "close": 94.36, "volume": 1150577.0}, {"date": "2018-01-30", "close": 92.98, "volume": 848679.0}, {"date": "2018-01-31", "close": 92.01, "volume": 711359.0}, {"date": "2018-02-01", "close": 91.73, "volume": 868892.0}, {"date": "2018-02-02", "close": 90.78, "volume": 1197041.0}, {"date": "2018-02-05", "close": 89.27, "volume": 1615874.0}, {"date": "2018-02-06", "close": 91.99, "volume": 1047152.0}, {"date": "2018-02-07", "close": 91.13, "volume": 1186744.0}, {"date": "2018-02-08", "close": 88.98, "volume": 933620.0}, {"date": "2018-02-09", "close": 90.68, "volume": 1404643.0}, {"date": "2018-02-12", "close": 92.02, "volume": 928728.0}, {"date": "2018-02-13", "close": 92.55, "volume": 1156746.0}, {"date": "2018-02-14", "close": 97.07, "volume": 1605360.0}, {"date": "2018-02-15", "close": 96.76, "volume": 1412050.0}, {"date": "2018-02-16", "close": 97.52, "volume": 1030956.0}, {"date": "2018-02-20", "close": 96.3, "volume": 2134955.0}, {"date": "2018-02-21", "close": 95.69, "volume": 3225747.0}, {"date": "2018-02-22", "close": 73.95, "volume": 12896020.0}, {"date": "2018-02-23", "close": 75.25, "volume": 11332850.0}, {"date": "2018-02-26", "close": 75.01, "volume": 4019518.0}, {"date": "2018-02-27", "close": 76.27, "volume": 2663095.0}, {"date": "2018-02-28", "close": 77.42, "volume": 2669177.0}, {"date": "2018-03-01", "close": 79.28, "volume": 2283887.0}, {"date": "2018-03-02", "close": 80.34, "volume": 1657117.0}, {"date": "2018-03-05", "close": 81.22, "volume": 1208465.0}, {"date": "2018-03-06", "close": 83.13, "volume": 1298962.0}, {"date": "2018-03-07", "close": 84.64, "volume": 1532166.0}, {"date": "2018-03-08", "close": 85.37, "volume": 1292804.0}, {"date": "2018-03-09", "close": 86.26, "volume": 1198017.0}, {"date": "2018-03-12", "close": 85.0, "volume": 1271378.0}, {"date": "2018-03-13", "close": 84.36, "volume": 990815.0}, {"date": "2018-03-14", "close": 84.86, "volume": 990464.0}, {"date": "2018-03-15", "close": 83.96, "volume": 1495399.0}, {"date": "2018-03-16", "close": 78.95, "volume": 3287011.0}, {"date": "2018-03-19", "close": 76.53, "volume": 2231796.0}, {"date": "2018-03-20", "close": 76.5, "volume": 1818525.0}, {"date": "2018-03-21", "close": 72.45, "volume": 2841568.0}, {"date": "2018-03-22", "close": 69.27, "volume": 2417396.0}, {"date": "2018-03-23", "close": 67.58, "volume": 2125098.0}, {"date": "2018-03-26", "close": 68.01, "volume": 1905814.0}, {"date": "2018-03-27", "close": 66.54, "volume": 2458102.0}, {"date": "2018-03-28", "close": 65.14, "volume": 2596765.0}, {"date": "2018-03-29", "close": 67.53, "volume": 1856382.0}, {"date": "2018-04-02", "close": 62.66, "volume": 3460800.0}, {"date": "2018-04-03", "close": 65.79, "volume": 2671393.0}, {"date": "2018-04-04", "close": 67.35, "volume": 1912170.0}, {"date": "2018-04-05", "close": 68.12, "volume": 1367200.0}, {"date": "2018-04-06", "close": 66.64, "volume": 1122388.0}, {"date": "2018-04-09", "close": 67.15, "volume": 678243.0}, {"date": "2018-04-10", "close": 68.45, "volume": 897611.0}, {"date": "2018-04-11", "close": 67.67, "volume": 807115.0}, {"date": "2018-04-12", "close": 67.72, "volume": 719346.0}, {"date": "2018-04-13", "close": 66.81, "volume": 1173715.0}, {"date": "2018-04-16", "close": 65.86, "volume": 1396642.0}, {"date": "2018-04-17", "close": 68.24, "volume": 1808732.0}, {"date": "2018-04-18", "close": 69.68, "volume": 1495500.0}, {"date": "2018-04-19", "close": 69.12, "volume": 905949.0}, {"date": "2018-04-20", "close": 69.91, "volume": 2221913.0}, {"date": "2018-04-23", "close": 73.24, "volume": 2694671.0}, {"date": "2018-04-24", "close": 68.77, "volume": 1585438.0}, {"date": "2018-04-25", "close": 67.47, "volume": 1514172.0}, {"date": "2018-04-26", "close": 67.75, "volume": 1426304.0}, {"date": "2018-04-27", "close": 66.61, "volume": 2703128.0}, {"date": "2018-04-30", "close": 62.3, "volume": 3734167.0}, {"date": "2018-05-01", "close": 65.17, "volume": 3085288.0}, {"date": "2018-05-02", "close": 74.07, "volume": 7212527.0}, {"date": "2018-05-03", "close": 76.17, "volume": 2331361.0}, {"date": "2018-05-04", "close": 80.13, "volume": 2527836.0}, {"date": "2018-05-07", "close": 82.16, "volume": 1747251.0}, {"date": "2018-05-08", "close": 84.53, "volume": 1828888.0}, {"date": "2018-05-09", "close": 83.24, "volume": 1697501.0}, {"date": "2018-05-10", "close": 83.65, "volume": 981508.0}, {"date": "2018-05-11", "close": 84.71, "volume": 812733.0}, {"date": "2018-05-14", "close": 83.73, "volume": 1046283.0}, {"date": "2018-05-15", "close": 84.59, "volume": 1216741.0}, {"date": "2018-05-16", "close": 85.05, "volume": 849837.0}, {"date": "2018-05-17", "close": 85.76, "volume": 1545573.0}, {"date": "2018-05-18", "close": 85.72, "volume": 1293331.0}, {"date": "2018-05-21", "close": 85.53, "volume": 1448002.0}, {"date": "2018-05-22", "close": 84.66, "volume": 854793.0}, {"date": "2018-05-23", "close": 85.49, "volume": 886113.0}, {"date": "2018-05-24", "close": 86.52, "volume": 863576.0}, {"date": "2018-05-25", "close": 89.85, "volume": 1498361.0}, {"date": "2018-05-29", "close": 90.98, "volume": 1625203.0}, {"date": "2018-05-30", "close": 94.62, "volume": 1495897.0}, {"date": "2018-05-31", "close": 92.35, "volume": 1767081.0}, {"date": "2018-06-01", "close": 94.99, "volume": 1795755.0}, {"date": "2018-06-04", "close": 98.1, "volume": 1341517.0}, {"date": "2018-06-05", "close": 100.44, "volume": 1632894.0}, {"date": "2018-06-06", "close": 105.21, "volume": 1933072.0}, {"date": "2018-06-07", "close": 101.65, "volume": 2010462.0}, {"date": "2018-06-08", "close": 105.41, "volume": 2343788.0}, {"date": "2018-06-11", "close": 103.97, "volume": 2859640.0}, {"date": "2018-06-12", "close": 108.14, "volume": 1698418.0}, {"date": "2018-06-13", "close": 107.43, "volume": 1125504.0}, {"date": "2018-06-14", "close": 109.5, "volume": 1668215.0}, {"date": "2018-06-15", "close": 110.87, "volume": 1888921.0}, {"date": "2018-06-18", "close": 113.82, "volume": 1262479.0}, {"date": "2018-06-19", "close": 113.87, "volume": 1426597.0}, {"date": "2018-06-20", "close": 116.16, "volume": 2068211.0}, {"date": "2018-06-21", "close": 114.28, "volume": 3702794.0}, {"date": "2018-06-22", "close": 114.84, "volume": 2614706.0}, {"date": "2018-06-25", "close": 109.81, "volume": 1455479.0}, {"date": "2018-06-26", "close": 112.21, "volume": 1368614.0}, {"date": "2018-06-27", "close": 111.46, "volume": 1517686.0}, {"date": "2018-06-28", "close": 118.64, "volume": 1969607.0}, {"date": "2018-06-29", "close": 118.76, "volume": 1117364.0}, {"date": "2018-07-02", "close": 115.91, "volume": 1346238.0}, {"date": "2018-07-03", "close": 115.94, "volume": 607470.0}, {"date": "2018-07-05", "close": 117.82, "volume": 978480.0}, {"date": "2018-07-06", "close": 121.74, "volume": 1343976.0}, {"date": "2018-07-09", "close": 121.12, "volume": 1238496.0}, {"date": "2018-07-10", "close": 120.7, "volume": 872208.0}, {"date": "2018-07-11", "close": 117.17, "volume": 1752119.0}, {"date": "2018-07-12", "close": 118.06, "volume": 1150045.0}, {"date": "2018-07-13", "close": 119.17, "volume": 868465.0}, {"date": "2018-07-16", "close": 120.77, "volume": 830412.0}, {"date": "2018-07-17", "close": 124.65, "volume": 1409659.0}, {"date": "2018-07-18", "close": 124.25, "volume": 1443723.0}, {"date": "2018-07-19", "close": 125.61, "volume": 1297391.0}, {"date": "2018-07-20", "close": 126.5, "volume": 1135351.0}, {"date": "2018-07-23", "close": 126.88, "volume": 1183943.0}, {"date": "2018-07-24", "close": 122.49, "volume": 1104747.0}, {"date": "2018-07-25", "close": 125.97, "volume": 928099.0}, {"date": "2018-07-26", "close": 118.47, "volume": 1948509.0}, {"date": "2018-07-27", "close": 115.5, "volume": 1814450.0}, {"date": "2018-07-30", "close": 109.67, "volume": 2681522.0}, {"date": "2018-07-31", "close": 108.82, "volume": 1778597.0}, {"date": "2018-08-01", "close": 107.23, "volume": 2538820.0}, {"date": "2018-08-02", "close": 115.32, "volume": 5189880.0}, {"date": "2018-08-03", "close": 111.64, "volume": 2084163.0}, {"date": "2018-08-06", "close": 114.5, "volume": 1512733.0}, {"date": "2018-08-07", "close": 114.95, "volume": 1262430.0}, {"date": "2018-08-08", "close": 115.77, "volume": 809893.0}, {"date": "2018-08-09", "close": 119.72, "volume": 1796016.0}, {"date": "2018-08-10", "close": 123.39, "volume": 4050607.0}, {"date": "2018-08-13", "close": 122.27, "volume": 1616509.0}, {"date": "2018-08-14", "close": 122.24, "volume": 813130.0}, {"date": "2018-08-15", "close": 119.43, "volume": 1187465.0}, {"date": "2018-08-16", "close": 118.68, "volume": 725671.0}, {"date": "2018-08-17", "close": 119.31, "volume": 860006.0}, {"date": "2018-08-20", "close": 121.99, "volume": 674095.0}, {"date": "2018-08-21", "close": 124.95, "volume": 778026.0}, {"date": "2018-08-22", "close": 127.34, "volume": 1120478.0}, {"date": "2018-08-23", "close": 130.82, "volume": 1708548.0}, {"date": "2018-08-24", "close": 128.53, "volume": 1357192.0}, {"date": "2018-08-27", "close": 128.74, "volume": 1002274.0}, {"date": "2018-08-28", "close": 130.64, "volume": 1438594.0}, {"date": "2018-08-29", "close": 131.8, "volume": 1117734.0}, {"date": "2018-08-30", "close": 132.96, "volume": 1019175.0}, {"date": "2018-08-31", "close": 135.17, "volume": 1039264.0}, {"date": "2018-09-04", "close": 138.86, "volume": 1763914.0}, {"date": "2018-09-05", "close": 133.46, "volume": 1393662.0}, {"date": "2018-09-06", "close": 132.95, "volume": 893928.0}, {"date": "2018-09-07", "close": 133.86, "volume": 2110801.0}, {"date": "2018-09-10", "close": 138.78, "volume": 1276972.0}, {"date": "2018-09-11", "close": 143.96, "volume": 1070351.0}, {"date": "2018-09-12", "close": 149.5, "volume": 1732463.0}, {"date": "2018-09-13", "close": 148.04, "volume": 1246103.0}, {"date": "2018-09-14", "close": 149.92, "volume": 1148779.0}, {"date": "2018-09-17", "close": 142.23, "volume": 1750438.0}, {"date": "2018-09-18", "close": 143.26, "volume": 985684.0}, {"date": "2018-09-19", "close": 139.03, "volume": 1946171.0}, {"date": "2018-09-20", "close": 137.61, "volume": 1136988.0}, {"date": "2018-09-21", "close": 133.98, "volume": 2261011.0}, {"date": "2018-09-24", "close": 137.68, "volume": 1092924.0}, {"date": "2018-09-25", "close": 141.14, "volume": 976071.0}, {"date": "2018-09-26", "close": 141.72, "volume": 747578.0}, {"date": "2018-09-27", "close": 145.62, "volume": 909547.0}, {"date": "2018-09-28", "close": 147.67, "volume": 877276.0}, {"date": "2018-10-01", "close": 143.64, "volume": 1357449.0}, {"date": "2018-10-02", "close": 134.78, "volume": 1641536.0}, {"date": "2018-10-03", "close": 138.13, "volume": 882723.0}, {"date": "2018-10-04", "close": 133.17, "volume": 1143087.0}, {"date": "2018-10-05", "close": 132.9, "volume": 752771.0}, {"date": "2018-10-08", "close": 129.12, "volume": 1121164.0}, {"date": "2018-10-09", "close": 127.71, "volume": 865151.0}, {"date": "2018-10-10", "close": 119.59, "volume": 2106520.0}, {"date": "2018-10-11", "close": 116.0, "volume": 1955659.0}, {"date": "2018-10-12", "close": 122.67, "volume": 1789895.0}, {"date": "2018-10-15", "close": 121.05, "volume": 1450330.0}, {"date": "2018-10-16", "close": 125.11, "volume": 929454.0}, {"date": "2018-10-17", "close": 124.71, "volume": 809267.0}, {"date": "2018-10-18", "close": 123.26, "volume": 604297.0}, {"date": "2018-10-19", "close": 122.53, "volume": 939901.0}, {"date": "2018-10-22", "close": 124.68, "volume": 1609638.0}, {"date": "2018-10-23", "close": 119.88, "volume": 1526024.0}, {"date": "2018-10-24", "close": 110.06, "volume": 1916723.0}, {"date": "2018-10-25", "close": 115.66, "volume": 1362870.0}, {"date": "2018-10-26", "close": 108.73, "volume": 1903108.0}, {"date": "2018-10-29", "close": 102.6, "volume": 2406001.0}, {"date": "2018-10-30", "close": 106.45, "volume": 2169256.0}, {"date": "2018-10-31", "close": 110.29, "volume": 3324143.0}, {"date": "2018-11-01", "close": 96.16, "volume": 9947993.0}, {"date": "2018-11-02", "close": 92.96, "volume": 4324888.0}, {"date": "2018-11-05", "close": 97.04, "volume": 2989894.0}, {"date": "2018-11-06", "close": 93.5, "volume": 1623285.0}, {"date": "2018-11-07", "close": 97.93, "volume": 1783895.0}, {"date": "2018-11-08", "close": 98.05, "volume": 1279256.0}, {"date": "2018-11-09", "close": 93.41, "volume": 1830201.0}, {"date": "2018-11-12", "close": 91.58, "volume": 2276029.0}, {"date": "2018-11-13", "close": 92.71, "volume": 1346415.0}, {"date": "2018-11-14", "close": 87.85, "volume": 4202248.0}, {"date": "2018-11-15", "close": 89.0, "volume": 4085385.0}, {"date": "2018-11-16", "close": 87.79, "volume": 1950215.0}, {"date": "2018-11-19", "close": 82.6, "volume": 2128234.0}, {"date": "2018-11-20", "close": 84.55, "volume": 2687808.0}, {"date": "2018-11-21", "close": 88.16, "volume": 3002212.0}, {"date": "2018-11-23", "close": 88.44, "volume": 973057.0}, {"date": "2018-11-26", "close": 91.5, "volume": 2988763.0}, {"date": "2018-11-27", "close": 91.6, "volume": 3769772.0}, {"date": "2018-11-28", "close": 104.89, "volume": 7202324.0}, {"date": "2018-11-29", "close": 105.39, "volume": 2778989.0}, {"date": "2018-11-30", "close": 106.2, "volume": 4639365.0}, {"date": "2018-12-03", "close": 112.29, "volume": 2812361.0}, {"date": "2018-12-04", "close": 108.24, "volume": 3528239.0}, {"date": "2018-12-06", "close": 111.02, "volume": 2356002.0}, {"date": "2018-12-07", "close": 104.77, "volume": 1787901.0}, {"date": "2018-12-10", "close": 108.29, "volume": 2219732.0}, {"date": "2018-12-11", "close": 107.87, "volume": 1984148.0}, {"date": "2018-12-12", "close": 107.87, "volume": 1736845.0}, {"date": "2018-12-13", "close": 103.95, "volume": 2302381.0}, {"date": "2018-12-14", "close": 103.29, "volume": 1748878.0}, {"date": "2018-12-17", "close": 93.45, "volume": 4003464.0}, {"date": "2018-12-18", "close": 93.25, "volume": 3313282.0}, {"date": "2018-12-19", "close": 90.41, "volume": 2992986.0}, {"date": "2018-12-20", "close": 85.12, "volume": 3796695.0}, {"date": "2018-12-21", "close": 82.14, "volume": 3189188.0}, {"date": "2018-12-24", "close": 80.44, "volume": 954556.0}, {"date": "2018-12-26", "close": 89.81, "volume": 2278347.0}, {"date": "2018-12-27", "close": 92.17, "volume": 1453455.0}, {"date": "2018-12-28", "close": 90.74, "volume": 1013274.0}, {"date": "2018-12-31", "close": 90.08, "volume": 1378229.0}, {"date": "2019-01-02", "close": 90.47, "volume": 1286005.0}, {"date": "2019-01-03", "close": 84.58, "volume": 1987536.0}, {"date": "2019-01-04", "close": 90.06, "volume": 2165357.0}, {"date": "2019-01-07", "close": 95.55, "volume": 1937848.0}, {"date": "2019-01-08", "close": 96.76, "volume": 1447536.0}, {"date": "2019-01-09", "close": 98.32, "volume": 1502520.0}, {"date": "2019-01-10", "close": 99.23, "volume": 2355048.0}, {"date": "2019-01-11", "close": 96.4, "volume": 1160813.0}, {"date": "2019-01-14", "close": 93.66, "volume": 1278168.0}, {"date": "2019-01-15", "close": 93.87, "volume": 1717114.0}, {"date": "2019-01-16", "close": 95.71, "volume": 1179734.0}, {"date": "2019-01-17", "close": 96.52, "volume": 1110174.0}, {"date": "2019-01-18", "close": 102.14, "volume": 1573735.0}, {"date": "2019-01-22", "close": 97.24, "volume": 1972109.0}, {"date": "2019-01-23", "close": 95.98, "volume": 1161123.0}, {"date": "2019-01-24", "close": 99.86, "volume": 1093516.0}, {"date": "2019-01-25", "close": 102.19, "volume": 1266907.0}, {"date": "2019-01-28", "close": 104.47, "volume": 1579495.0}, {"date": "2019-01-29", "close": 104.22, "volume": 1225979.0}, {"date": "2019-01-30", "close": 107.79, "volume": 1413053.0}, {"date": "2019-01-31", "close": 109.46, "volume": 1007358.0}, {"date": "2019-02-01", "close": 109.99, "volume": 1447178.0}, {"date": "2019-02-04", "close": 113.61, "volume": 1196029.0}, {"date": "2019-02-05", "close": 117.0, "volume": 2948242.0}, {"date": "2019-02-06", "close": 119.65, "volume": 1828184.0}, {"date": "2019-02-07", "close": 116.61, "volume": 1468976.0}, {"date": "2019-02-08", "close": 120.42, "volume": 1933472.0}, {"date": "2019-02-11", "close": 119.44, "volume": 1754013.0}, {"date": "2019-02-12", "close": 120.92, "volume": 2062696.0}, {"date": "2019-02-13", "close": 119.77, "volume": 1944975.0}, {"date": "2019-02-14", "close": 120.08, "volume": 1984836.0}, {"date": "2019-02-15", "close": 122.11, "volume": 1558289.0}, {"date": "2019-02-19", "close": 120.13, "volume": 2245109.0}, {"date": "2019-02-20", "close": 117.99, "volume": 2790751.0}, {"date": "2019-02-21", "close": 117.28, "volume": 2539398.0}, {"date": "2019-02-22", "close": 149.95, "volume": 12378120.0}, {"date": "2019-02-25", "close": 160.28, "volume": 7660046.0}, {"date": "2019-02-26", "close": 163.51, "volume": 4239711.0}, {"date": "2019-02-27", "close": 163.85, "volume": 3033351.0}, {"date": "2019-02-28", "close": 165.68, "volume": 2072689.0}, {"date": "2019-03-01", "close": 169.83, "volume": 2802516.0}, {"date": "2019-03-04", "close": 166.49, "volume": 2870973.0}, {"date": "2019-03-05", "close": 166.23, "volume": 2091889.0}, {"date": "2019-03-06", "close": 164.97, "volume": 1524856.0}, {"date": "2019-03-07", "close": 163.27, "volume": 1906346.0}, {"date": "2019-03-08", "close": 165.1, "volume": 1460802.0}, {"date": "2019-03-11", "close": 170.17, "volume": 2223774.0}, {"date": "2019-03-12", "close": 171.57, "volume": 1543748.0}, {"date": "2019-03-13", "close": 168.72, "volume": 2484967.0}, {"date": "2019-03-14", "close": 165.32, "volume": 2670027.0}, {"date": "2019-03-15", "close": 166.01, "volume": 2002441.0}, {"date": "2019-03-18", "close": 169.25, "volume": 1712963.0}, {"date": "2019-03-19", "close": 168.32, "volume": 1270227.0}, {"date": "2019-03-20", "close": 171.14, "volume": 1372127.0}, {"date": "2019-03-21", "close": 171.37, "volume": 1277164.0}, {"date": "2019-03-22", "close": 158.5, "volume": 2707632.0}, {"date": "2019-03-25", "close": 161.55, "volume": 2906690.0}, {"date": "2019-03-26", "close": 158.5, "volume": 1644276.0}, {"date": "2019-03-27", "close": 150.32, "volume": 3362515.0}, {"date": "2019-03-28", "close": 149.79, "volume": 2338747.0}, {"date": "2019-03-29", "close": 148.45, "volume": 1851673.0}, {"date": "2019-04-01", "close": 149.0, "volume": 1752868.0}, {"date": "2019-04-02", "close": 149.39, "volume": 1573456.0}, {"date": "2019-04-03", "close": 156.04, "volume": 2053092.0}, {"date": "2019-04-04", "close": 155.03, "volume": 1355883.0}, {"date": "2019-04-05", "close": 152.5, "volume": 1190694.0}, {"date": "2019-04-08", "close": 149.92, "volume": 1067978.0}, {"date": "2019-04-09", "close": 145.63, "volume": 1228183.0}, {"date": "2019-04-10", "close": 146.94, "volume": 1697712.0}, {"date": "2019-04-11", "close": 147.52, "volume": 1442437.0}, {"date": "2019-04-12", "close": 147.23, "volume": 1289626.0}, {"date": "2019-04-15", "close": 148.03, "volume": 1448529.0}, {"date": "2019-04-16", "close": 149.53, "volume": 984912.0}, {"date": "2019-04-17", "close": 145.75, "volume": 1482125.0}, {"date": "2019-04-18", "close": 145.21, "volume": 1284888.0}, {"date": "2019-04-22", "close": 147.86, "volume": 1103483.0}, {"date": "2019-04-23", "close": 151.09, "volume": 1162623.0}, {"date": "2019-04-24", "close": 152.05, "volume": 1936436.0}, {"date": "2019-04-25", "close": 153.75, "volume": 1214299.0}, {"date": "2019-04-26", "close": 154.49, "volume": 3025566.0}, {"date": "2019-04-29", "close": 161.54, "volume": 2530191.0}, {"date": "2019-04-30", "close": 162.15, "volume": 2332674.0}, {"date": "2019-05-01", "close": 163.53, "volume": 2385086.0}, {"date": "2019-05-02", "close": 151.96, "volume": 6642383.0}, {"date": "2019-05-03", "close": 148.82, "volume": 1860299.0}, {"date": "2019-05-06", "close": 151.82, "volume": 1978341.0}, {"date": "2019-05-07", "close": 145.94, "volume": 2074184.0}, {"date": "2019-05-08", "close": 148.87, "volume": 1061534.0}, {"date": "2019-05-09", "close": 147.89, "volume": 1212351.0}, {"date": "2019-05-10", "close": 145.27, "volume": 1830513.0}, {"date": "2019-05-13", "close": 137.78, "volume": 1697893.0}, {"date": "2019-05-14", "close": 141.8, "volume": 1759439.0}, {"date": "2019-05-15", "close": 144.22, "volume": 1025674.0}, {"date": "2019-05-16", "close": 148.26, "volume": 913834.0}, {"date": "2019-05-17", "close": 150.4, "volume": 1492796.0}, {"date": "2019-05-20", "close": 152.74, "volume": 1317503.0}, {"date": "2019-05-21", "close": 152.28, "volume": 1342945.0}, {"date": "2019-05-22", "close": 151.2, "volume": 761800.0}, {"date": "2019-05-23", "close": 142.9, "volume": 1136686.0}, {"date": "2019-05-24", "close": 143.2, "volume": 1264671.0}, {"date": "2019-05-28", "close": 144.73, "volume": 1025885.0}, {"date": "2019-05-29", "close": 141.56, "volume": 1097929.0}, {"date": "2019-05-30", "close": 144.5, "volume": 734601.0}, {"date": "2019-05-31", "close": 144.01, "volume": 692784.0}, {"date": "2019-06-03", "close": 141.53, "volume": 1277289.0}, {"date": "2019-06-04", "close": 144.82, "volume": 1162821.0}, {"date": "2019-06-05", "close": 153.89, "volume": 1485290.0}, {"date": "2019-06-06", "close": 153.29, "volume": 1233681.0}, {"date": "2019-06-07", "close": 154.28, "volume": 878195.0}, {"date": "2019-06-10", "close": 155.32, "volume": 1021380.0}, {"date": "2019-06-11", "close": 157.3, "volume": 954665.0}, {"date": "2019-06-12", "close": 158.91, "volume": 744290.0}, {"date": "2019-06-13", "close": 161.71, "volume": 1322415.0}, {"date": "2019-06-14", "close": 158.21, "volume": 977522.0}, {"date": "2019-06-17", "close": 158.48, "volume": 754248.0}, {"date": "2019-06-18", "close": 156.33, "volume": 1488965.0}, {"date": "2019-06-19", "close": 162.47, "volume": 1014620.0}, {"date": "2019-06-20", "close": 153.42, "volume": 2465357.0}, {"date": "2019-06-21", "close": 153.77, "volume": 1161177.0}, {"date": "2019-06-24", "close": 152.41, "volume": 1341000.0}, {"date": "2019-06-25", "close": 144.4, "volume": 1970814.0}, {"date": "2019-06-26", "close": 145.81, "volume": 1125139.0}, {"date": "2019-06-27", "close": 147.65, "volume": 1243447.0}, {"date": "2019-06-28", "close": 146.0, "volume": 1260747.0}, {"date": "2019-07-01", "close": 143.1, "volume": 1381480.0}, {"date": "2019-07-02", "close": 143.51, "volume": 1328505.0}, {"date": "2019-07-03", "close": 142.95, "volume": 800198.0}, {"date": "2019-07-05", "close": 145.15, "volume": 1480267.0}, {"date": "2019-07-08", "close": 140.51, "volume": 1185201.0}, {"date": "2019-07-09", "close": 147.31, "volume": 1290003.0}, {"date": "2019-07-10", "close": 150.18, "volume": 1559463.0}, {"date": "2019-07-11", "close": 150.18, "volume": 1012904.0}, {"date": "2019-07-12", "close": 150.11, "volume": 584720.0}, {"date": "2019-07-15", "close": 151.02, "volume": 898116.0}, {"date": "2019-07-16", "close": 149.95, "volume": 711837.0}, {"date": "2019-07-17", "close": 152.0, "volume": 1163825.0}, {"date": "2019-07-18", "close": 143.1, "volume": 3141552.0}, {"date": "2019-07-19", "close": 145.38, "volume": 1909992.0}, {"date": "2019-07-22", "close": 145.0, "volume": 921768.0}, {"date": "2019-07-23", "close": 144.82, "volume": 1032617.0}, {"date": "2019-07-24", "close": 140.15, "volume": 2283289.0}, {"date": "2019-07-25", "close": 134.59, "volume": 2220993.0}, {"date": "2019-07-26", "close": 138.06, "volume": 1798963.0}, {"date": "2019-07-29", "close": 134.0, "volume": 1733439.0}, {"date": "2019-07-30", "close": 132.45, "volume": 1598643.0}, {"date": "2019-07-31", "close": 131.16, "volume": 2560962.0}, {"date": "2019-08-01", "close": 129.6, "volume": 5399704.0}, {"date": "2019-08-02", "close": 127.34, "volume": 2778447.0}, {"date": "2019-08-05", "close": 123.18, "volume": 2629217.0}, {"date": "2019-08-06", "close": 122.59, "volume": 2355072.0}, {"date": "2019-08-07", "close": 122.82, "volume": 977918.0}, {"date": "2019-08-08", "close": 125.14, "volume": 1990884.0}, {"date": "2019-08-09", "close": 124.91, "volume": 1708409.0}, {"date": "2019-08-12", "close": 124.07, "volume": 1939929.0}, {"date": "2019-08-13", "close": 125.0, "volume": 1548768.0}, {"date": "2019-08-14", "close": 112.06, "volume": 5131950.0}, {"date": "2019-08-15", "close": 107.34, "volume": 4941165.0}, {"date": "2019-08-16", "close": 110.42, "volume": 2882952.0}, {"date": "2019-08-19", "close": 112.06, "volume": 2793440.0}, {"date": "2019-08-20", "close": 112.3, "volume": 2116631.0}, {"date": "2019-08-21", "close": 115.09, "volume": 1558604.0}, {"date": "2019-08-22", "close": 117.2, "volume": 2652223.0}, {"date": "2019-08-23", "close": 110.17, "volume": 2003649.0}, {"date": "2019-08-26", "close": 108.3, "volume": 1689002.0}, {"date": "2019-08-27", "close": 108.23, "volume": 1663900.0}, {"date": "2019-08-28", "close": 113.63, "volume": 2188165.0}, {"date": "2019-08-29", "close": 113.92, "volume": 1736369.0}, {"date": "2019-08-30", "close": 112.74, "volume": 1604876.0}, {"date": "2019-09-03", "close": 109.28, "volume": 2612337.0}, {"date": "2019-09-04", "close": 118.1, "volume": 3064395.0}, {"date": "2019-09-05", "close": 119.6, "volume": 1849560.0}, {"date": "2019-09-06", "close": 116.8, "volume": 1236143.0}, {"date": "2019-09-09", "close": 124.0, "volume": 2688619.0}, {"date": "2019-09-10", "close": 123.74, "volume": 1711473.0}, {"date": "2019-09-11", "close": 131.57, "volume": 2343835.0}, {"date": "2019-09-12", "close": 133.83, "volume": 1657237.0}, {"date": "2019-09-13", "close": 132.71, "volume": 2037687.0}, {"date": "2019-09-16", "close": 133.66, "volume": 1050263.0}, {"date": "2019-09-17", "close": 134.1, "volume": 1137988.0}, {"date": "2019-09-18", "close": 131.62, "volume": 1700893.0}, {"date": "2019-09-19", "close": 128.67, "volume": 2509879.0}, {"date": "2019-09-20", "close": 122.75, "volume": 2749418.0}, {"date": "2019-09-23", "close": 118.29, "volume": 3131002.0}, {"date": "2019-09-24", "close": 116.04, "volume": 1917364.0}, {"date": "2019-09-25", "close": 118.47, "volume": 1607954.0}, {"date": "2019-09-26", "close": 117.12, "volume": 1054686.0}, {"date": "2019-09-27", "close": 114.04, "volume": 1631551.0}, {"date": "2019-09-30", "close": 112.12, "volume": 1398280.0}, {"date": "2019-10-01", "close": 105.55, "volume": 2370615.0}, {"date": "2019-10-02", "close": 103.04, "volume": 2578649.0}, {"date": "2019-10-03", "close": 105.79, "volume": 2366704.0}, {"date": "2019-10-04", "close": 106.77, "volume": 1892181.0}, {"date": "2019-10-07", "close": 103.76, "volume": 1432393.0}, {"date": "2019-10-08", "close": 104.49, "volume": 1907394.0}, {"date": "2019-10-09", "close": 104.64, "volume": 908643.0}, {"date": "2019-10-10", "close": 104.66, "volume": 1774822.0}, {"date": "2019-10-11", "close": 107.77, "volume": 1774914.0}, {"date": "2019-10-14", "close": 106.32, "volume": 1174898.0}, {"date": "2019-10-15", "close": 108.98, "volume": 1290313.0}, {"date": "2019-10-16", "close": 107.9, "volume": 1293722.0}, {"date": "2019-10-17", "close": 114.58, "volume": 2228621.0}, {"date": "2019-10-18", "close": 109.2, "volume": 1881666.0}, {"date": "2019-10-21", "close": 112.79, "volume": 1739901.0}, {"date": "2019-10-22", "close": 113.6, "volume": 1218401.0}, {"date": "2019-10-23", "close": 114.16, "volume": 557370.0}, {"date": "2019-10-24", "close": 114.41, "volume": 732871.0}, {"date": "2019-10-25", "close": 118.19, "volume": 1653878.0}, {"date": "2019-10-28", "close": 109.31, "volume": 2829754.0}, {"date": "2019-10-29", "close": 101.51, "volume": 5266743.0}, {"date": "2019-10-30", "close": 101.08, "volume": 2835869.0}, {"date": "2019-10-31", "close": 82.23, "volume": 12475060.0}, {"date": "2019-11-01", "close": 83.74, "volume": 5788702.0}, {"date": "2019-11-04", "close": 87.43, "volume": 3238930.0}, {"date": "2019-11-05", "close": 81.5, "volume": 3039485.0}, {"date": "2019-11-06", "close": 83.76, "volume": 2272382.0}, {"date": "2019-11-07", "close": 83.82, "volume": 2022171.0}, {"date": "2019-11-08", "close": 84.22, "volume": 2379203.0}, {"date": "2019-11-11", "close": 83.26, "volume": 2313811.0}, {"date": "2019-11-12", "close": 84.6, "volume": 3426912.0}, {"date": "2019-11-13", "close": 83.63, "volume": 3128791.0}, {"date": "2019-11-14", "close": 83.15, "volume": 2295860.0}, {"date": "2019-11-15", "close": 83.71, "volume": 3393531.0}, {"date": "2019-11-18", "close": 86.46, "volume": 2039771.0}, {"date": "2019-11-19", "close": 83.9, "volume": 2788514.0}, {"date": "2019-11-20", "close": 82.52, "volume": 3634170.0}, {"date": "2019-11-21", "close": 82.32, "volume": 1782322.0}, {"date": "2019-11-22", "close": 84.71, "volume": 1586121.0}, {"date": "2019-11-25", "close": 85.23, "volume": 1442397.0}, {"date": "2019-11-26", "close": 86.41, "volume": 1936988.0}, {"date": "2019-11-27", "close": 87.04, "volume": 1330379.0}, {"date": "2019-11-29", "close": 84.92, "volume": 736379.0}, {"date": "2019-12-02", "close": 83.0, "volume": 2103705.0}, {"date": "2019-12-03", "close": 83.0, "volume": 1793660.0}, {"date": "2019-12-04", "close": 80.57, "volume": 3356213.0}, {"date": "2019-12-05", "close": 79.87, "volume": 2380524.0}, {"date": "2019-12-06", "close": 84.97, "volume": 5275557.0}, {"date": "2019-12-09", "close": 88.18, "volume": 2235358.0}, {"date": "2019-12-10", "close": 87.89, "volume": 1822253.0}, {"date": "2019-12-11", "close": 88.1, "volume": 1250566.0}, {"date": "2019-12-12", "close": 88.75, "volume": 2013152.0}, {"date": "2019-12-13", "close": 89.93, "volume": 1904457.0}, {"date": "2019-12-16", "close": 86.94, "volume": 2517976.0}, {"date": "2019-12-17", "close": 83.64, "volume": 2498345.0}, {"date": "2019-12-18", "close": 85.98, "volume": 1873402.0}, {"date": "2019-12-19", "close": 85.81, "volume": 2049349.0}, {"date": "2019-12-20", "close": 84.01, "volume": 1785551.0}, {"date": "2019-12-23", "close": 89.06, "volume": 1740198.0}, {"date": "2019-12-24", "close": 90.61, "volume": 766279.0}, {"date": "2019-12-26", "close": 91.53, "volume": 1162990.0}, {"date": "2019-12-27", "close": 92.09, "volume": 1540292.0}, {"date": "2019-12-30", "close": 89.51, "volume": 2799975.0}, {"date": "2019-12-31", "close": 90.37, "volume": 1298255.0}, {"date": "2020-01-02", "close": 93.14, "volume": 1874768.0}, {"date": "2020-01-03", "close": 94.04, "volume": 1003878.0}, {"date": "2020-01-06", "close": 94.67, "volume": 1929602.0}, {"date": "2020-01-07", "close": 95.7, "volume": 1878899.0}, {"date": "2020-01-08", "close": 95.17, "volume": 2251334.0}, {"date": "2020-01-09", "close": 96.75, "volume": 1441234.0}, {"date": "2020-01-10", "close": 95.22, "volume": 1932833.0}, {"date": "2020-01-13", "close": 101.0, "volume": 3245516.0}, {"date": "2020-01-14", "close": 103.59, "volume": 2802039.0}, {"date": "2020-01-15", "close": 105.81, "volume": 1797275.0}, {"date": "2020-01-16", "close": 106.38, "volume": 2380868.0}, {"date": "2020-01-17", "close": 106.79, "volume": 1580569.0}, {"date": "2020-01-21", "close": 107.42, "volume": 1782261.0}, {"date": "2020-01-22", "close": 109.87, "volume": 1900967.0}, {"date": "2020-01-23", "close": 106.92, "volume": 1971978.0}, {"date": "2020-01-24", "close": 106.74, "volume": 1320103.0}, {"date": "2020-01-27", "close": 104.32, "volume": 1363976.0}, {"date": "2020-01-28", "close": 106.19, "volume": 1157280.0}, {"date": "2020-01-29", "close": 103.92, "volume": 1145462.0}, {"date": "2020-01-30", "close": 103.03, "volume": 1148255.0}, {"date": "2020-01-31", "close": 93.7, "volume": 3464937.0}, {"date": "2020-02-03", "close": 97.5, "volume": 2031379.0}, {"date": "2020-02-04", "close": 99.61, "volume": 1601227.0}, {"date": "2020-02-05", "close": 98.13, "volume": 1109257.0}, {"date": "2020-02-06", "close": 100.31, "volume": 2762328.0}, {"date": "2020-02-07", "close": 99.31, "volume": 928218.0}, {"date": "2020-02-10", "close": 97.22, "volume": 1471996.0}, {"date": "2020-02-11", "close": 96.4, "volume": 1365381.0}, {"date": "2020-02-12", "close": 95.68, "volume": 1284397.0}, {"date": "2020-02-13", "close": 82.16, "volume": 7112275.0}, {"date": "2020-02-14", "close": 82.46, "volume": 2913879.0}, {"date": "2020-02-18", "close": 81.55, "volume": 2021014.0}, {"date": "2020-02-19", "close": 80.63, "volume": 1947571.0}, {"date": "2020-02-20", "close": 82.33, "volume": 1941063.0}, {"date": "2020-02-21", "close": 80.14, "volume": 2861573.0}, {"date": "2020-02-24", "close": 75.54, "volume": 3990565.0}, {"date": "2020-02-25", "close": 71.65, "volume": 3065063.0}, {"date": "2020-02-26", "close": 71.15, "volume": 2038904.0}, {"date": "2020-02-27", "close": 70.35, "volume": 3570027.0}, {"date": "2020-02-28", "close": 63.21, "volume": 10702630.0}, {"date": "2020-03-02", "close": 61.77, "volume": 5417494.0}, {"date": "2020-03-03", "close": 62.2, "volume": 3936855.0}, {"date": "2020-03-04", "close": 61.33, "volume": 2923582.0}, {"date": "2020-03-05", "close": 60.37, "volume": 3393226.0}, {"date": "2020-03-06", "close": 58.67, "volume": 2483431.0}, {"date": "2020-03-09", "close": 49.82, "volume": 3782747.0}, {"date": "2020-03-10", "close": 49.2, "volume": 3135705.0}, {"date": "2020-03-11", "close": 45.01, "volume": 3938541.0}, {"date": "2020-03-12", "close": 33.0, "volume": 5759105.0}, {"date": "2020-03-13", "close": 39.0, "volume": 4337896.0}, {"date": "2020-03-16", "close": 30.46, "volume": 4577764.0}, {"date": "2020-03-17", "close": 30.65, "volume": 6924453.0}, {"date": "2020-03-18", "close": 24.92, "volume": 5690339.0}, {"date": "2020-03-19", "close": 23.52, "volume": 5622067.0}, {"date": "2020-03-20", "close": 27.24, "volume": 7192975.0}, {"date": "2020-03-23", "close": 30.44, "volume": 4618742.0}, {"date": "2020-03-24", "close": 43.48, "volume": 7121744.0}, {"date": "2020-03-25", "close": 51.33, "volume": 9181300.0}, {"date": "2020-03-26", "close": 55.08, "volume": 6168252.0}, {"date": "2020-03-27", "close": 46.3, "volume": 5310667.0}, {"date": "2020-03-30", "close": 52.01, "volume": 4150196.0}, {"date": "2020-03-31", "close": 53.44, "volume": 5580398.0}, {"date": "2020-04-01", "close": 48.2, "volume": 5212625.0}, {"date": "2020-04-02", "close": 47.24, "volume": 3686420.0}, {"date": "2020-04-03", "close": 50.63, "volume": 4818666.0}, {"date": "2020-04-06", "close": 71.5, "volume": 11242720.0}, {"date": "2020-04-07", "close": 77.47, "volume": 8401656.0}, {"date": "2020-04-08", "close": 77.77, "volume": 5289748.0}, {"date": "2020-04-09", "close": 76.85, "volume": 4575597.0}, {"date": "2020-04-13", "close": 81.51, "volume": 3196431.0}, {"date": "2020-04-14", "close": 86.08, "volume": 4786385.0}, {"date": "2020-04-15", "close": 81.08, "volume": 3265947.0}, {"date": "2020-04-16", "close": 83.26, "volume": 3398447.0}, {"date": "2020-04-17", "close": 90.08, "volume": 2687775.0}, {"date": "2020-04-20", "close": 100.93, "volume": 6892244.0}, {"date": "2020-04-21", "close": 95.84, "volume": 4170769.0}, {"date": "2020-04-22", "close": 96.37, "volume": 2383502.0}, {"date": "2020-04-23", "close": 104.63, "volume": 3682958.0}, {"date": "2020-04-24", "close": 122.41, "volume": 8400062.0}, {"date": "2020-04-27", "close": 128.81, "volume": 6847327.0}, {"date": "2020-04-28", "close": 123.68, "volume": 4776006.0}, {"date": "2020-04-29", "close": 129.94, "volume": 2869032.0}, {"date": "2020-04-30", "close": 124.04, "volume": 3211498.0}, {"date": "2020-05-01", "close": 122.5, "volume": 3723299.0}, {"date": "2020-05-04", "close": 134.11, "volume": 4926331.0}, {"date": "2020-05-05", "close": 165.88, "volume": 17695310.0}, {"date": "2020-05-06", "close": 180.81, "volume": 7284070.0}, {"date": "2020-05-07", "close": 176.89, "volume": 5201272.0}, {"date": "2020-05-08", "close": 188.05, "volume": 5524249.0}, {"date": "2020-05-11", "close": 190.27, "volume": 2598380.0}, {"date": "2020-05-12", "close": 183.66, "volume": 3203793.0}, {"date": "2020-05-13", "close": 183.58, "volume": 3700905.0}, {"date": "2020-05-14", "close": 172.94, "volume": 3931661.0}, {"date": "2020-05-15", "close": 173.1, "volume": 3642206.0}, {"date": "2020-05-18", "close": 153.84, "volume": 6115072.0}, {"date": "2020-05-19", "close": 161.39, "volume": 3726159.0}, {"date": "2020-05-20", "close": 162.67, "volume": 2976050.0}, {"date": "2020-05-21", "close": 163.5, "volume": 1859406.0}, {"date": "2020-05-22", "close": 165.69, "volume": 1590709.0}, {"date": "2020-05-26", "close": 158.08, "volume": 2488515.0}, {"date": "2020-05-27", "close": 153.89, "volume": 3084570.0}, {"date": "2020-05-28", "close": 162.3, "volume": 2562115.0}, {"date": "2020-05-29", "close": 171.55, "volume": 3669409.0}, {"date": "2020-06-01", "close": 167.12, "volume": 1911314.0}, {"date": "2020-06-02", "close": 188.63, "volume": 4495411.0}, {"date": "2020-06-03", "close": 181.61, "volume": 2343693.0}, {"date": "2020-06-04", "close": 177.56, "volume": 2374197.0}, {"date": "2020-06-05", "close": 170.76, "volume": 2804992.0}, {"date": "2020-06-08", "close": 175.99, "volume": 1741752.0}, {"date": "2020-06-09", "close": 172.43, "volume": 1347753.0}, {"date": "2020-06-10", "close": 182.38, "volume": 2280634.0}, {"date": "2020-06-11", "close": 178.7, "volume": 2430595.0}, {"date": "2020-06-12", "close": 184.76, "volume": 1716559.0}, {"date": "2020-06-15", "close": 193.19, "volume": 2901331.0}, {"date": "2020-06-16", "close": 191.96, "volume": 1683023.0}, {"date": "2020-06-17", "close": 202.87, "volume": 2775153.0}, {"date": "2020-06-18", "close": 200.65, "volume": 1641407.0}, {"date": "2020-06-19", "close": 209.99, "volume": 2747191.0}, {"date": "2020-06-22", "close": 208.06, "volume": 2659940.0}, {"date": "2020-06-23", "close": 207.53, "volume": 2270576.0}, {"date": "2020-06-24", "close": 200.71, "volume": 1920529.0}, {"date": "2020-06-25", "close": 205.12, "volume": 1943782.0}, {"date": "2020-06-26", "close": 201.94, "volume": 2284782.0}, {"date": "2020-06-29", "close": 200.23, "volume": 1703251.0}, {"date": "2020-06-30", "close": 197.61, "volume": 1340117.0}, {"date": "2020-07-01", "close": 219.19, "volume": 3069370.0}, {"date": "2020-07-02", "close": 214.1, "volume": 1956938.0}, {"date": "2020-07-06", "close": 221.44, "volume": 1633637.0}, {"date": "2020-07-07", "close": 225.49, "volume": 1252534.0}, {"date": "2020-07-08", "close": 221.48, "volume": 2033433.0}, {"date": "2020-07-09", "close": 228.93, "volume": 1481317.0}, {"date": "2020-07-10", "close": 223.76, "volume": 1452227.0}, {"date": "2020-07-13", "close": 210.8, "volume": 2570541.0}, {"date": "2020-07-14", "close": 220.21, "volume": 1925424.0}, {"date": "2020-07-15", "close": 217.92, "volume": 1518662.0}, {"date": "2020-07-16", "close": 219.85, "volume": 1047295.0}, {"date": "2020-07-17", "close": 215.83, "volume": 1036145.0}, {"date": "2020-07-20", "close": 229.88, "volume": 1606863.0}, {"date": "2020-07-21", "close": 225.65, "volume": 1347306.0}, {"date": "2020-07-22", "close": 226.0, "volume": 812207.0}, {"date": "2020-07-23", "close": 218.0, "volume": 1120070.0}, {"date": "2020-07-24", "close": 222.79, "volume": 1291231.0}, {"date": "2020-07-27", "close": 231.41, "volume": 1507879.0}, {"date": "2020-07-28", "close": 227.0, "volume": 1203709.0}, {"date": "2020-07-29", "close": 241.85, "volume": 1718728.0}, {"date": "2020-07-30", "close": 255.92, "volume": 2120796.0}, {"date": "2020-07-31", "close": 266.09, "volume": 3044105.0}, {"date": "2020-08-03", "close": 287.28, "volume": 2859120.0}, {"date": "2020-08-04", "close": 290.85, "volume": 4279048.0}, {"date": "2020-08-05", "close": 301.4, "volume": 5252335.0}, {"date": "2020-08-06", "close": 312.7, "volume": 2991041.0}, {"date": "2020-08-07", "close": 309.68, "volume": 3172052.0}, {"date": "2020-08-10", "close": 298.0, "volume": 2403388.0}, {"date": "2020-08-11", "close": 309.13, "volume": 11085760.0}, {"date": "2020-08-12", "close": 301.74, "volume": 4381946.0}, {"date": "2020-08-13", "close": 314.29, "volume": 2580314.0}, {"date": "2020-08-14", "close": 309.99, "volume": 1575625.0}, {"date": "2020-08-17", "close": 314.1, "volume": 2621535.0}, {"date": "2020-08-18", "close": 326.1, "volume": 3290142.0}, {"date": "2020-08-19", "close": 333.01, "volume": 2543485.0}, {"date": "2020-08-20", "close": 328.96, "volume": 2561773.0}, {"date": "2020-08-21", "close": 340.66, "volume": 2205009.0}, {"date": "2020-08-24", "close": 338.0, "volume": 1660804.0}, {"date": "2020-08-25", "close": 338.06, "volume": 1479506.0}, {"date": "2020-08-26", "close": 342.4, "volume": 1589541.0}, {"date": "2020-08-27", "close": 331.29, "volume": 1904999.0}, {"date": "2020-08-28", "close": 310.94, "volume": 2545374.0}, {"date": "2020-08-31", "close": 296.56, "volume": 4239609.0}, {"date": "2020-09-01", "close": 306.83, "volume": 1708274.0}, {"date": "2020-09-02", "close": 300.21, "volume": 1955829.0}, {"date": "2020-09-03", "close": 275.7, "volume": 2800104.0}, {"date": "2020-09-04", "close": 260.94, "volume": 4850159.0}, {"date": "2020-09-08", "close": 252.08, "volume": 2321242.0}, {"date": "2020-09-09", "close": 258.31, "volume": 1737684.0}, {"date": "2020-09-10", "close": 264.61, "volume": 4921850.0}, {"date": "2020-09-11", "close": 252.28, "volume": 2499672.0}, {"date": "2020-09-14", "close": 266.7, "volume": 3495196.0}, {"date": "2020-09-15", "close": 270.34, "volume": 3359465.0}, {"date": "2020-09-16", "close": 268.96, "volume": 2024371.0}, {"date": "2020-09-17", "close": 269.34, "volume": 2525731.0}, {"date": "2020-09-18", "close": 290.09, "volume": 4711060.0}, {"date": "2020-09-21", "close": 302.38, "volume": 2718507.0}, {"date": "2020-09-22", "close": 304.17, "volume": 2029880.0}, {"date": "2020-09-23", "close": 286.72, "volume": 2254269.0}, {"date": "2020-09-24", "close": 283.86, "volume": 2095509.0}, {"date": "2020-09-25", "close": 293.74, "volume": 1814127.0}, {"date": "2020-09-28", "close": 300.74, "volume": 1365889.0}, {"date": "2020-09-29", "close": 294.66, "volume": 1242206.0}, {"date": "2020-09-30", "close": 291.01, "volume": 2179314.0}, {"date": "2020-10-01", "close": 317.38, "volume": 3991705.0}, {"date": "2020-10-02", "close": 305.36, "volume": 2302736.0}, {"date": "2020-10-05", "close": 309.72, "volume": 1375183.0}, {"date": "2020-10-06", "close": 295.76, "volume": 1848514.0}, {"date": "2020-10-07", "close": 308.48, "volume": 1654407.0}, {"date": "2020-10-08", "close": 304.07, "volume": 1028525.0}, {"date": "2020-10-09", "close": 296.19, "volume": 2995470.0}, {"date": "2020-10-12", "close": 293.99, "volume": 2699002.0}, {"date": "2020-10-13", "close": 306.74, "volume": 3119060.0}, {"date": "2020-10-14", "close": 293.88, "volume": 2394559.0}, {"date": "2020-10-15", "close": 298.0, "volume": 1407107.0}, {"date": "2020-10-16", "close": 297.08, "volume": 1543736.0}, {"date": "2020-10-19", "close": 299.95, "volume": 2036864.0}, {"date": "2020-10-20", "close": 294.54, "volume": 1734833.0}, {"date": "2020-10-21", "close": 270.27, "volume": 2306410.0}, {"date": "2020-10-22", "close": 265.87, "volume": 2729927.0}, {"date": "2020-10-23", "close": 265.85, "volume": 1874111.0}, {"date": "2020-10-26", "close": 271.36, "volume": 2187300.0}, {"date": "2020-10-27", "close": 274.34, "volume": 2025388.0}, {"date": "2020-10-28", "close": 282.74, "volume": 2591397.0}, {"date": "2020-10-29", "close": 255.76, "volume": 4138598.0}, {"date": "2020-10-30", "close": 248.03, "volume": 3084094.0}, {"date": "2020-11-02", "close": 255.64, "volume": 2808560.0}, {"date": "2020-11-03", "close": 274.11, "volume": 8715117.0}, {"date": "2020-11-04", "close": 270.15, "volume": 3276424.0}, {"date": "2020-11-05", "close": 297.22, "volume": 3555485.0}, {"date": "2020-11-06", "close": 301.13, "volume": 1853777.0}, {"date": "2020-11-09", "close": 235.33, "volume": 6498929.0}, {"date": "2020-11-10", "close": 242.71, "volume": 3765368.0}, {"date": "2020-11-11", "close": 251.74, "volume": 1934371.0}, {"date": "2020-11-12", "close": 250.54, "volume": 1429655.0}, {"date": "2020-11-13", "close": 235.84, "volume": 2736423.0}, {"date": "2020-11-16", "close": 235.41, "volume": 2311176.0}, {"date": "2020-11-17", "close": 239.06, "volume": 1394900.0}, {"date": "2020-11-18", "close": 234.66, "volume": 1390248.0}, {"date": "2020-11-19", "close": 248.55, "volume": 1763056.0}, {"date": "2020-11-20", "close": 252.54, "volume": 1858036.0}, {"date": "2020-11-23", "close": 256.39, "volume": 1447337.0}, {"date": "2020-11-24", "close": 241.73, "volume": 2246091.0}, {"date": "2020-11-25", "close": 250.56, "volume": 1734264.0}, {"date": "2020-11-27", "close": 260.68, "volume": 1547508.0}, {"date": "2020-11-30", "close": 254.36, "volume": 1952228.0}, {"date": "2020-12-01", "close": 248.22, "volume": 1440812.0}, {"date": "2020-12-02", "close": 242.69, "volume": 891208.0}, {"date": "2020-12-03", "close": 239.77, "volume": 1058287.0}, {"date": "2020-12-04", "close": 239.35, "volume": 1149856.0}, {"date": "2020-12-07", "close": 236.7, "volume": 1109412.0}, {"date": "2020-12-08", "close": 244.3, "volume": 1264129.0}, {"date": "2020-12-09", "close": 240.6, "volume": 1294216.0}, {"date": "2020-12-10", "close": 244.26, "volume": 977946.0}, {"date": "2020-12-11", "close": 243.6, "volume": 1070026.0}, {"date": "2020-12-14", "close": 253.48, "volume": 2410365.0}, {"date": "2020-12-15", "close": 272.23, "volume": 2386236.0}, {"date": "2020-12-16", "close": 273.09, "volume": 1749917.0}, {"date": "2020-12-17", "close": 285.06, "volume": 3065603.0}, {"date": "2020-12-18", "close": 276.73, "volume": 2925678.0}, {"date": "2020-12-21", "close": 283.0, "volume": 1084334.0}, {"date": "2020-12-22", "close": 284.84, "volume": 1132220.0}, {"date": "2020-12-23", "close": 257.64, "volume": 2948068.0}, {"date": "2020-12-24", "close": 252.82, "volume": 864715.0}, {"date": "2020-12-28", "close": 238.22, "volume": 2460436.0}, {"date": "2020-12-29", "close": 233.36, "volume": 1698213.0}, {"date": "2020-12-30", "close": 230.67, "volume": 1557923.0}, {"date": "2020-12-31", "close": 225.81, "volume": 1226511.0}, {"date": "2021-01-04", "close": 236.46, "volume": 1897486.0}, {"date": "2021-01-05", "close": 241.93, "volume": 1416943.0}, {"date": "2021-01-06", "close": 241.88, "volume": 1251677.0}, {"date": "2021-01-07", "close": 250.07, "volume": 1324092.0}, {"date": "2021-01-08", "close": 258.38, "volume": 2374941.0}, {"date": "2021-01-11", "close": 259.18, "volume": 1043400.0}, {"date": "2021-01-12", "close": 279.65, "volume": 2204902.0}, {"date": "2021-01-13", "close": 309.1, "volume": 4029709.0}, {"date": "2021-01-14", "close": 329.87, "volume": 9033902.0}, {"date": "2021-01-15", "close": 300.0, "volume": 4144899.0}, {"date": "2021-01-19", "close": 299.85, "volume": 2425100.0}, {"date": "2021-01-20", "close": 294.09, "volume": 1605450.0}, {"date": "2021-01-21", "close": 293.52, "volume": 2041398.0}, {"date": "2021-01-22", "close": 299.94, "volume": 2247494.0}, {"date": "2021-01-25", "close": 294.34, "volume": 2766029.0}, {"date": "2021-01-26", "close": 280.34, "volume": 2674039.0}, {"date": "2021-01-27", "close": 276.23, "volume": 2411472.0}, {"date": "2021-01-28", "close": 278.14, "volume": 1298779.0}, {"date": "2021-01-29", "close": 272.32, "volume": 1918897.0}, {"date": "2021-02-01", "close": 281.03, "volume": 1455611.0}, {"date": "2021-02-02", "close": 284.8, "volume": 1241047.0}, {"date": "2021-02-03", "close": 284.97, "volume": 1730367.0}, {"date": "2021-02-04", "close": 294.28, "volume": 1562375.0}, {"date": "2021-02-05", "close": 289.3, "volume": 1344531.0}, {"date": "2021-02-08", "close": 289.48, "volume": 1496724.0}, {"date": "2021-02-09", "close": 286.78, "volume": 1492263.0}, {"date": "2021-02-10", "close": 287.02, "volume": 1138018.0}, {"date": "2021-02-11", "close": 291.61, "volume": 1739469.0}, {"date": "2021-02-12", "close": 292.97, "volume": 827950.0}, {"date": "2021-02-16", "close": 277.55, "volume": 1330562.0}, {"date": "2021-02-17", "close": 273.26, "volume": 1111304.0}, {"date": "2021-02-18", "close": 271.9, "volume": 1004831.0}, {"date": "2021-02-19", "close": 292.73, "volume": 2646320.0}, {"date": "2021-02-22", "close": 266.96, "volume": 3093495.0}, {"date": "2021-02-23", "close": 262.9, "volume": 2380144.0}, {"date": "2021-02-24", "close": 258.13, "volume": 1724135.0}, {"date": "2021-02-25", "close": 258.05, "volume": 5948009.0}, {"date": "2021-02-26", "close": 288.98, "volume": 3928278.0}, {"date": "2021-03-01", "close": 335.65, "volume": 6514310.0}, {"date": "2021-03-02", "close": 320.07, "volume": 2166128.0}, {"date": "2021-03-03", "close": 295.54, "volume": 1737982.0}, {"date": "2021-03-04", "close": 287.0, "volume": 2094938.0}, {"date": "2021-03-05", "close": 295.66, "volume": 3576290.0}, {"date": "2021-03-08", "close": 306.56, "volume": 2686838.0}, {"date": "2021-03-09", "close": 318.6, "volume": 1617479.0}, {"date": "2021-03-10", "close": 310.01, "volume": 1380212.0}, {"date": "2021-03-11", "close": 319.99, "volume": 1422659.0}, {"date": "2021-03-12", "close": 316.26, "volume": 970792.0}, {"date": "2021-03-15", "close": 324.03, "volume": 1265436.0}, {"date": "2021-03-16", "close": 314.17, "volume": 1040098.0}, {"date": "2021-03-17", "close": 321.66, "volume": 727078.0}, {"date": "2021-03-18", "close": 325.92, "volume": 2148031.0}, {"date": "2021-03-19", "close": 335.36, "volume": 1637268.0}, {"date": "2021-03-22", "close": 345.47, "volume": 1482795.0}, {"date": "2021-03-23", "close": 335.93, "volume": 1561522.0}, {"date": "2021-03-24", "close": 326.68, "volume": 1340378.0}, {"date": "2021-03-25", "close": 329.04, "volume": 1451065.0}, {"date": "2021-03-26", "close": 343.68, "volume": 1540749.0}, {"date": "2021-03-29", "close": 332.64, "volume": 1369236.0}, {"date": "2021-03-30", "close": 317.02, "volume": 1388983.0}, {"date": "2021-03-31", "close": 314.75, "volume": 1700447.0}, {"date": "2021-04-01", "close": 338.0, "volume": 2076696.0}, {"date": "2021-04-05", "close": 323.73, "volume": 1557550.0}, {"date": "2021-04-06", "close": 339.15, "volume": 1419558.0}, {"date": "2021-04-07", "close": 325.92, "volume": 1086516.0}, {"date": "2021-04-08", "close": 332.22, "volume": 1169209.0}, {"date": "2021-04-09", "close": 327.49, "volume": 770226.0}, {"date": "2021-04-12", "close": 319.97, "volume": 1086609.0}, {"date": "2021-04-13", "close": 318.29, "volume": 712186.0}, {"date": "2021-04-14", "close": 323.26, "volume": 1165490.0}, {"date": "2021-04-15", "close": 321.12, "volume": 991854.0}, {"date": "2021-04-16", "close": 321.64, "volume": 1458460.0}, {"date": "2021-04-19", "close": 315.33, "volume": 1280043.0}, {"date": "2021-04-20", "close": 314.0, "volume": 912511.0}, {"date": "2021-04-21", "close": 318.5, "volume": 1214995.0}, {"date": "2021-04-22", "close": 307.77, "volume": 1073962.0}, {"date": "2021-04-23", "close": 308.18, "volume": 1054302.0}, {"date": "2021-04-26", "close": 308.78, "volume": 1004939.0}, {"date": "2021-04-27", "close": 310.26, "volume": 847580.0}, {"date": "2021-04-28", "close": 311.04, "volume": 870124.0}, {"date": "2021-04-29", "close": 306.8, "volume": 1188613.0}, {"date": "2021-04-30", "close": 295.57, "volume": 1609999.0}, {"date": "2021-05-03", "close": 280.18, "volume": 2185338.0}, {"date": "2021-05-04", "close": 274.08, "volume": 1938998.0}, {"date": "2021-05-05", "close": 270.97, "volume": 1557563.0}, {"date": "2021-05-06", "close": 286.13, "volume": 4397711.0}, {"date": "2021-05-07", "close": 305.49, "volume": 2778593.0}, {"date": "2021-05-10", "close": 321.1, "volume": 3098338.0}, {"date": "2021-05-11", "close": 325.94, "volume": 1583772.0}, {"date": "2021-05-12", "close": 299.69, "volume": 2256339.0}, {"date": "2021-05-13", "close": 295.27, "volume": 1633365.0}, {"date": "2021-05-14", "close": 300.0, "volume": 1257423.0}, {"date": "2021-05-17", "close": 301.63, "volume": 878092.0}, {"date": "2021-05-18", "close": 304.42, "volume": 1501716.0}, {"date": "2021-05-19", "close": 302.47, "volume": 823667.0}, {"date": "2021-05-20", "close": 309.89, "volume": 2044366.0}, {"date": "2021-05-21", "close": 310.65, "volume": 1063426.0}, {"date": "2021-05-24", "close": 313.66, "volume": 1025198.0}, {"date": "2021-05-25", "close": 311.76, "volume": 1211704.0}, {"date": "2021-05-26", "close": 324.87, "volume": 1476295.0}, {"date": "2021-05-27", "close": 320.11, "volume": 1726442.0}, {"date": "2021-05-28", "close": 306.54, "volume": 1089742.0}, {"date": "2021-06-01", "close": 318.0, "volume": 1331963.0}, {"date": "2021-06-02", "close": 332.89, "volume": 1615877.0}, {"date": "2021-06-03", "close": 325.58, "volume": 1244121.0}, {"date": "2021-06-04", "close": 321.03, "volume": 897447.0}, {"date": "2021-06-07", "close": 327.95, "volume": 1752043.0}, {"date": "2021-06-08", "close": 333.0, "volume": 934483.0}, {"date": "2021-06-09", "close": 323.5, "volume": 786039.0}, {"date": "2021-06-10", "close": 328.15, "volume": 798402.0}, {"date": "2021-06-11", "close": 323.22, "volume": 818920.0}, {"date": "2021-06-14", "close": 317.44, "volume": 1467266.0}, {"date": "2021-06-15", "close": 309.36, "volume": 1257220.0}, {"date": "2021-06-16", "close": 306.68, "volume": 1243542.0}, {"date": "2021-06-17", "close": 309.22, "volume": 932229.0}, {"date": "2021-06-18", "close": 303.2, "volume": 988779.0}, {"date": "2021-06-21", "close": 304.06, "volume": 926228.0}, {"date": "2021-06-22", "close": 307.51, "volume": 719459.0}, {"date": "2021-06-23", "close": 309.49, "volume": 700930.0}, {"date": "2021-06-24", "close": 319.19, "volume": 1156283.0}, {"date": "2021-06-25", "close": 321.5, "volume": 1695255.0}, {"date": "2021-06-28", "close": 317.42, "volume": 745384.0}, {"date": "2021-06-29", "close": 308.4, "volume": 2310182.0}, {"date": "2021-06-30", "close": 315.71, "volume": 1551258.0}, {"date": "2021-07-01", "close": 307.5, "volume": 853825.0}, {"date": "2021-07-02", "close": 301.01, "volume": 1218108.0}, {"date": "2021-07-06", "close": 306.5, "volume": 854568.0}, {"date": "2021-07-07", "close": 307.09, "volume": 1139988.0}, {"date": "2021-07-08", "close": 302.01, "volume": 1119332.0}, {"date": "2021-07-09", "close": 303.9, "volume": 1106633.0}, {"date": "2021-07-12", "close": 301.8, "volume": 1007464.0}, {"date": "2021-07-13", "close": 288.73, "volume": 990437.0}, {"date": "2021-07-14", "close": 280.48, "volume": 1414662.0}, {"date": "2021-07-15", "close": 286.72, "volume": 1144489.0}, {"date": "2021-07-16", "close": 280.01, "volume": 1109008.0}, {"date": "2021-07-19", "close": 289.32, "volume": 1636993.0}, {"date": "2021-07-20", "close": 297.77, "volume": 1139063.0}, {"date": "2021-07-21", "close": 292.21, "volume": 750123.0}, {"date": "2021-07-22", "close": 288.14, "volume": 826892.0}, {"date": "2021-07-23", "close": 285.51, "volume": 781268.0}, {"date": "2021-07-26", "close": 284.04, "volume": 813875.0}, {"date": "2021-07-27", "close": 274.64, "volume": 1204374.0}, {"date": "2021-07-28", "close": 274.41, "volume": 931350.0}, {"date": "2021-07-29", "close": 261.95, "volume": 2010178.0}, {"date": "2021-07-30", "close": 241.36, "volume": 2971129.0}, {"date": "2021-08-02", "close": 242.37, "volume": 2653514.0}, {"date": "2021-08-03", "close": 249.49, "volume": 2049096.0}, {"date": "2021-08-04", "close": 251.05, "volume": 2183555.0}, {"date": "2021-08-05", "close": 276.16, "volume": 4526383.0}, {"date": "2021-08-06", "close": 263.82, "volume": 1780019.0}, {"date": "2021-08-09", "close": 278.83, "volume": 1999191.0}, {"date": "2021-08-10", "close": 285.21, "volume": 2326833.0}, {"date": "2021-08-11", "close": 310.08, "volume": 3086017.0}, {"date": "2021-08-12", "close": 316.57, "volume": 2186095.0}, {"date": "2021-08-13", "close": 311.88, "volume": 1287949.0}, {"date": "2021-08-16", "close": 299.78, "volume": 1318257.0}, {"date": "2021-08-17", "close": 298.38, "volume": 1243047.0}, {"date": "2021-08-18", "close": 280.5, "volume": 1125174.0}, {"date": "2021-08-19", "close": 283.69, "volume": 1118038.0}, {"date": "2021-08-20", "close": 290.52, "volume": 889630.0}, {"date": "2021-08-23", "close": 287.02, "volume": 572876.0}, {"date": "2021-08-24", "close": 286.03, "volume": 809044.0}, {"date": "2021-08-25", "close": 288.63, "volume": 554998.0}, {"date": "2021-08-26", "close": 290.84, "volume": 1085887.0}, {"date": "2021-08-27", "close": 291.12, "volume": 563017.0}, {"date": "2021-08-30", "close": 291.86, "volume": 906728.0}, {"date": "2021-08-31", "close": 280.75, "volume": 1112987.0}, {"date": "2021-09-01", "close": 279.07, "volume": 628047.0}, {"date": "2021-09-02", "close": 274.3, "volume": 1015750.0}, {"date": "2021-09-03", "close": 273.54, "volume": 676551.0}, {"date": "2021-09-07", "close": 269.71, "volume": 875691.0}, {"date": "2021-09-08", "close": 263.98, "volume": 784274.0}, {"date": "2021-09-09", "close": 265.89, "volume": 1050006.0}, {"date": "2021-09-10", "close": 262.23, "volume": 724481.0}, {"date": "2021-09-13", "close": 268.15, "volume": 845658.0}, {"date": "2021-09-14", "close": 266.37, "volume": 703098.0}, {"date": "2021-09-15", "close": 276.4, "volume": 1283441.0}, {"date": "2021-09-16", "close": 277.87, "volume": 1638261.0}, {"date": "2021-09-17", "close": 286.26, "volume": 1568586.0}, {"date": "2021-09-20", "close": 280.61, "volume": 1042815.0}, {"date": "2021-09-21", "close": 279.26, "volume": 746142.0}, {"date": "2021-09-22", "close": 277.57, "volume": 916970.0}, {"date": "2021-09-23", "close": 275.0, "volume": 1390636.0}, {"date": "2021-09-24", "close": 274.59, "volume": 960119.0}, {"date": "2021-09-27", "close": 285.36, "volume": 1168742.0}, {"date": "2021-09-28", "close": 278.22, "volume": 881007.0}, {"date": "2021-09-29", "close": 270.85, "volume": 1064523.0}, {"date": "2021-09-30", "close": 255.51, "volume": 2249248.0}, {"date": "2021-10-01", "close": 253.07, "volume": 1804192.0}, {"date": "2021-10-04", "close": 239.49, "volume": 2365659.0}, {"date": "2021-10-05", "close": 241.35, "volume": 1929419.0}, {"date": "2021-10-06", "close": 240.68, "volume": 1057381.0}, {"date": "2021-10-07", "close": 243.39, "volume": 939237.0}, {"date": "2021-10-08", "close": 242.17, "volume": 739718.0}, {"date": "2021-10-11", "close": 234.22, "volume": 964074.0}, {"date": "2021-10-12", "close": 234.27, "volume": 1300903.0}, {"date": "2021-10-13", "close": 235.46, "volume": 2285517.0}, {"date": "2021-10-14", "close": 242.1, "volume": 1533406.0}, {"date": "2021-10-15", "close": 239.77, "volume": 782787.0}, {"date": "2021-10-18", "close": 242.33, "volume": 1233434.0}, {"date": "2021-10-19", "close": 249.03, "volume": 1063103.0}, {"date": "2021-10-20", "close": 247.89, "volume": 839296.0}, {"date": "2021-10-21", "close": 243.83, "volume": 899388.0}, {"date": "2021-10-22", "close": 236.47, "volume": 1273088.0}, {"date": "2021-10-25", "close": 235.13, "volume": 1376633.0}, {"date": "2021-10-26", "close": 236.0, "volume": 1028403.0}, {"date": "2021-10-27", "close": 230.13, "volume": 2500522.0}, {"date": "2021-10-28", "close": 250.51, "volume": 2119865.0}, {"date": "2021-10-29", "close": 249.1, "volume": 1377959.0}, {"date": "2021-11-01", "close": 252.52, "volume": 1469309.0}, {"date": "2021-11-02", "close": 257.25, "volume": 1801368.0}, {"date": "2021-11-03", "close": 268.9, "volume": 3463202.0}, {"date": "2021-11-04", "close": 255.57, "volume": 3165374.0}, {"date": "2021-11-05", "close": 246.22, "volume": 2255943.0}, {"date": "2021-11-08", "close": 244.2, "volume": 1251078.0}, {"date": "2021-11-09", "close": 250.61, "volume": 1049471.0}, {"date": "2021-11-10", "close": 240.93, "volume": 1101834.0}, {"date": "2021-11-11", "close": 244.07, "volume": 583184.0}, {"date": "2021-11-12", "close": 258.01, "volume": 1284495.0}, {"date": "2021-11-15", "close": 253.53, "volume": 712582.0}, {"date": "2021-11-16", "close": 268.46, "volume": 1677759.0}, {"date": "2021-11-17", "close": 263.28, "volume": 1005685.0}, {"date": "2021-11-18", "close": 258.81, "volume": 682103.0}, {"date": "2021-11-19", "close": 274.81, "volume": 1761305.0}, {"date": "2021-11-22", "close": 258.53, "volume": 1057250.0}, {"date": "2021-11-23", "close": 259.8, "volume": 840515.0}, {"date": "2021-11-24", "close": 279.32, "volume": 1896203.0}, {"date": "2021-11-26", "close": 276.42, "volume": 984325.0}, {"date": "2021-11-29", "close": 267.51, "volume": 983403.0}, {"date": "2021-11-30", "close": 247.84, "volume": 2034946.0}, {"date": "2021-12-01", "close": 244.14, "volume": 1393825.0}, {"date": "2021-12-02", "close": 236.43, "volume": 1606525.0}, {"date": "2021-12-03", "close": 234.41, "volume": 1506775.0}, {"date": "2021-12-06", "close": 221.3, "volume": 2277261.0}, {"date": "2021-12-07", "close": 230.14, "volume": 1595716.0}, {"date": "2021-12-08", "close": 237.98, "volume": 936558.0}, {"date": "2021-12-09", "close": 219.13, "volume": 2036657.0}, {"date": "2021-12-10", "close": 202.04, "volume": 2748900.0}, {"date": "2021-12-13", "close": 205.55, "volume": 1332186.0}, {"date": "2021-12-14", "close": 206.11, "volume": 1363580.0}, {"date": "2021-12-15", "close": 207.29, "volume": 1353446.0}, {"date": "2021-12-16", "close": 189.51, "volume": 2813590.0}, {"date": "2021-12-17", "close": 201.78, "volume": 2091178.0}, {"date": "2021-12-20", "close": 195.98, "volume": 1395478.0}, {"date": "2021-12-21", "close": 204.54, "volume": 1078823.0}, {"date": "2021-12-22", "close": 203.79, "volume": 807753.0}, {"date": "2021-12-23", "close": 204.37, "volume": 623827.0}, {"date": "2021-12-27", "close": 198.88, "volume": 700124.0}, {"date": "2021-12-28", "close": 192.86, "volume": 948502.0}, {"date": "2021-12-29", "close": 191.72, "volume": 789750.0}, {"date": "2021-12-30", "close": 192.81, "volume": 653704.0}, {"date": "2021-12-31", "close": 189.97, "volume": 787154.0}, {"date": "2022-01-03", "close": 195.77, "volume": 1221167.0}, {"date": "2022-01-04", "close": 186.28, "volume": 1829625.0}, {"date": "2022-01-05", "close": 170.26, "volume": 2802569.0}, {"date": "2022-01-06", "close": 174.12, "volume": 1622836.0}, {"date": "2022-01-07", "close": 180.08, "volume": 1374570.0}, {"date": "2022-01-10", "close": 176.49, "volume": 1593834.0}, {"date": "2022-01-11", "close": 181.81, "volume": 941919.0}, {"date": "2022-01-12", "close": 176.02, "volume": 1174691.0}, {"date": "2022-01-13", "close": 170.17, "volume": 1566110.0}, {"date": "2022-01-14", "close": 171.46, "volume": 1455909.0}, {"date": "2022-01-18", "close": 162.33, "volume": 2192622.0}, {"date": "2022-01-19", "close": 156.02, "volume": 2211768.0}, {"date": "2022-01-20", "close": 147.9, "volume": 2734779.0}, {"date": "2022-01-21", "close": 139.72, "volume": 3368048.0}, {"date": "2022-01-24", "close": 152.78, "volume": 4427901.0}, {"date": "2022-01-25", "close": 148.86, "volume": 2662475.0}, {"date": "2022-01-26", "close": 142.67, "volume": 2477518.0}, {"date": "2022-01-27", "close": 140.52, "volume": 1872342.0}, {"date": "2022-01-28", "close": 146.78, "volume": 1871502.0}, {"date": "2022-01-31", "close": 155.92, "volume": 1709068.0}, {"date": "2022-02-01", "close": 162.55, "volume": 1224529.0}, {"date": "2022-02-02", "close": 147.31, "volume": 2827986.0}, {"date": "2022-02-03", "close": 138.55, "volume": 2518309.0}, {"date": "2022-02-04", "close": 142.57, "volume": 2308323.0}, {"date": "2022-02-07", "close": 141.24, "volume": 1526332.0}, {"date": "2022-02-08", "close": 146.93, "volume": 1558981.0}, {"date": "2022-02-09", "close": 151.99, "volume": 1249979.0}, {"date": "2022-02-10", "close": 147.77, "volume": 1312348.0}, {"date": "2022-02-11", "close": 145.72, "volume": 1165417.0}, {"date": "2022-02-14", "close": 142.21, "volume": 1641712.0}, {"date": "2022-02-15", "close": 148.39, "volume": 1365264.0}, {"date": "2022-02-16", "close": 136.54, "volume": 1898807.0}, {"date": "2022-02-17", "close": 130.8, "volume": 1545318.0}, {"date": "2022-02-18", "close": 128.09, "volume": 2422115.0}, {"date": "2022-02-22", "close": 122.45, "volume": 2623471.0}, {"date": "2022-02-23", "close": 121.32, "volume": 3144190.0}, {"date": "2022-02-24", "close": 127.07, "volume": 6258589.0}, {"date": "2022-02-25", "close": 131.19, "volume": 3233755.0}, {"date": "2022-02-28", "close": 140.87, "volume": 2893055.0}, {"date": "2022-03-01", "close": 132.51, "volume": 2117068.0}, {"date": "2022-03-02", "close": 131.01, "volume": 1858637.0}, {"date": "2022-03-03", "close": 124.08, "volume": 2050093.0}, {"date": "2022-03-04", "close": 124.81, "volume": 2213900.0}, {"date": "2022-03-07", "close": 126.23, "volume": 2570125.0}, {"date": "2022-03-08", "close": 130.22, "volume": 1984375.0}, {"date": "2022-03-09", "close": 126.71, "volume": 1700904.0}, {"date": "2022-03-10", "close": 120.73, "volume": 1735595.0}, {"date": "2022-03-11", "close": 114.45, "volume": 2582315.0}, {"date": "2022-03-14", "close": 104.81, "volume": 2304391.0}, {"date": "2022-03-15", "close": 112.8, "volume": 3182237.0}, {"date": "2022-03-16", "close": 119.15, "volume": 3645402.0}, {"date": "2022-03-17", "close": 119.86, "volume": 2636766.0}, {"date": "2022-03-18", "close": 124.94, "volume": 3131601.0}, {"date": "2022-03-21", "close": 118.65, "volume": 1675172.0}, {"date": "2022-03-22", "close": 127.65, "volume": 1861307.0}, {"date": "2022-03-23", "close": 121.07, "volume": 1451846.0}, {"date": "2022-03-24", "close": 121.37, "volume": 953166.0}, {"date": "2022-03-25", "close": 114.78, "volume": 1534797.0}, {"date": "2022-03-28", "close": 119.85, "volume": 1271749.0}, {"date": "2022-03-29", "close": 129.52, "volume": 1907640.0}, {"date": "2022-03-30", "close": 121.47, "volume": 3373910.0}, {"date": "2022-03-31", "close": 110.78, "volume": 2213920.0}, {"date": "2022-04-01", "close": 111.11, "volume": 2102228.0}, {"date": "2022-04-04", "close": 116.68, "volume": 1938776.0}, {"date": "2022-04-05", "close": 114.63, "volume": 1281037.0}, {"date": "2022-04-06", "close": 106.95, "volume": 2321472.0}, {"date": "2022-04-07", "close": 111.94, "volume": 2987359.0}, {"date": "2022-04-08", "close": 112.09, "volume": 2394809.0}, {"date": "2022-04-11", "close": 113.76, "volume": 2043684.0}, {"date": "2022-04-12", "close": 107.55, "volume": 3021564.0}, {"date": "2022-04-13", "close": 117.0, "volume": 5465063.0}, {"date": "2022-04-14", "close": 108.23, "volume": 2872625.0}, {"date": "2022-04-18", "close": 102.0, "volume": 3258954.0}, {"date": "2022-04-19", "close": 106.6, "volume": 2005305.0}, {"date": "2022-04-20", "close": 97.09, "volume": 3132985.0}, {"date": "2022-04-21", "close": 92.72, "volume": 3157796.0}, {"date": "2022-04-22", "close": 85.23, "volume": 5240821.0}, {"date": "2022-04-25", "close": 83.93, "volume": 3482415.0}, {"date": "2022-04-26", "close": 79.24, "volume": 3519727.0}, {"date": "2022-04-27", "close": 76.28, "volume": 3488730.0}, {"date": "2022-04-28", "close": 83.39, "volume": 4232726.0}, {"date": "2022-04-29", "close": 76.94, "volume": 4581105.0}, {"date": "2022-05-02", "close": 87.39, "volume": 4651716.0}, {"date": "2022-05-03", "close": 89.85, "volume": 2962293.0}, {"date": "2022-05-04", "close": 90.76, "volume": 5113257.0}, {"date": "2022-05-05", "close": 67.45, "volume": 13634300.0}, {"date": "2022-05-06", "close": 66.17, "volume": 8927568.0}, {"date": "2022-05-09", "close": 62.35, "volume": 4915696.0}, {"date": "2022-05-10", "close": 58.48, "volume": 6218020.0}, {"date": "2022-05-11", "close": 52.61, "volume": 5419542.0}, {"date": "2022-05-12", "close": 55.76, "volume": 8837145.0}, {"date": "2022-05-13", "close": 57.33, "volume": 6668061.0}, {"date": "2022-05-16", "close": 50.81, "volume": 4758507.0}, {"date": "2022-05-17", "close": 55.17, "volume": 5805525.0}, {"date": "2022-05-18", "close": 47.6, "volume": 5900008.0}, {"date": "2022-05-19", "close": 49.72, "volume": 4277759.0}, {"date": "2022-05-20", "close": 51.42, "volume": 4029019.0}, {"date": "2022-05-23", "close": 50.22, "volume": 3803088.0}, {"date": "2022-05-24", "close": 45.51, "volume": 4087497.0}, {"date": "2022-05-25", "close": 50.3, "volume": 4634421.0}, {"date": "2022-05-26", "close": 56.31, "volume": 4574561.0}, {"date": "2022-05-27", "close": 59.04, "volume": 2850374.0}, {"date": "2022-05-31", "close": 59.39, "volume": 3711789.0}, {"date": "2022-06-01", "close": 57.3, "volume": 2896223.0}, {"date": "2022-06-02", "close": 63.77, "volume": 4554738.0}, {"date": "2022-06-03", "close": 58.3, "volume": 3879980.0}, {"date": "2022-06-06", "close": 56.84, "volume": 2597935.0}, {"date": "2022-06-07", "close": 54.72, "volume": 2592996.0}, {"date": "2022-06-08", "close": 56.58, "volume": 3339922.0}, {"date": "2022-06-09", "close": 54.0, "volume": 3308419.0}, {"date": "2022-06-10", "close": 51.55, "volume": 3563102.0}, {"date": "2022-06-13", "close": 47.96, "volume": 4227273.0}, {"date": "2022-06-14", "close": 47.14, "volume": 2759027.0}, {"date": "2022-06-15", "close": 48.61, "volume": 2938186.0}, {"date": "2022-06-16", "close": 44.18, "volume": 2564055.0}, {"date": "2022-06-17", "close": 45.8, "volume": 4070650.0}, {"date": "2022-06-21", "close": 44.97, "volume": 2991981.0}, {"date": "2022-06-22", "close": 48.0, "volume": 3216180.0}, {"date": "2022-06-23", "close": 54.16, "volume": 4865028.0}, {"date": "2022-06-24", "close": 59.35, "volume": 5021076.0}, {"date": "2022-06-27", "close": 55.7, "volume": 3456966.0}, {"date": "2022-06-28", "close": 50.32, "volume": 2735547.0}, {"date": "2022-06-29", "close": 48.17, "volume": 2984299.0}, {"date": "2022-06-30", "close": 43.56, "volume": 5178314.0}, {"date": "2022-07-01", "close": 45.32, "volume": 2843591.0}, {"date": "2022-07-05", "close": 53.68, "volume": 5505386.0}, {"date": "2022-07-06", "close": 52.22, "volume": 4017075.0}, {"date": "2022-07-07", "close": 57.94, "volume": 3353124.0}, {"date": "2022-07-08", "close": 55.31, "volume": 4447123.0}, {"date": "2022-07-11", "close": 50.02, "volume": 2752798.0}, {"date": "2022-07-12", "close": 50.76, "volume": 2613144.0}, {"date": "2022-07-13", "close": 50.21, "volume": 2392712.0}, {"date": "2022-07-14", "close": 49.13, "volume": 1988668.0}, {"date": "2022-07-15", "close": 52.0, "volume": 2542962.0}, {"date": "2022-07-18", "close": 52.21, "volume": 2859278.0}, {"date": "2022-07-19", "close": 54.21, "volume": 2090124.0}, {"date": "2022-07-20", "close": 56.43, "volume": 2820970.0}, {"date": "2022-07-21", "close": 57.06, "volume": 2961676.0}, {"date": "2022-07-22", "close": 51.75, "volume": 2669875.0}, {"date": "2022-07-25", "close": 49.34, "volume": 2329647.0}, {"date": "2022-07-26", "close": 45.1, "volume": 3963293.0}, {"date": "2022-07-27", "close": 49.94, "volume": 3551789.0}, {"date": "2022-07-28", "close": 52.61, "volume": 4022706.0}, {"date": "2022-07-29", "close": 53.91, "volume": 2960371.0}, {"date": "2022-08-01", "close": 56.82, "volume": 2844569.0}, {"date": "2022-08-02", "close": 57.45, "volume": 3413267.0}, {"date": "2022-08-03", "close": 64.44, "volume": 5444541.0}, {"date": "2022-08-04", "close": 62.91, "volume": 6842409.0}, {"date": "2022-08-05", "close": 62.31, "volume": 3841311.0}, {"date": "2022-08-08", "close": 71.85, "volume": 5580447.0}, {"date": "2022-08-09", "close": 59.61, "volume": 5556350.0}, {"date": "2022-08-10", "close": 65.03, "volume": 3545502.0}, {"date": "2022-08-11", "close": 64.52, "volume": 4452034.0}, {"date": "2022-08-12", "close": 68.62, "volume": 2788174.0}, {"date": "2022-08-15", "close": 68.34, "volume": 2137645.0}, {"date": "2022-08-16", "close": 73.54, "volume": 5200905.0}, {"date": "2022-08-17", "close": 69.48, "volume": 3779061.0}, {"date": "2022-08-18", "close": 71.34, "volume": 2913800.0}, {"date": "2022-08-19", "close": 57.01, "volume": 9421479.0}, {"date": "2022-08-22", "close": 54.32, "volume": 4332116.0}, {"date": "2022-08-23", "close": 54.05, "volume": 2689516.0}, {"date": "2022-08-24", "close": 55.18, "volume": 2575156.0}, {"date": "2022-08-25", "close": 57.55, "volume": 1858586.0}, {"date": "2022-08-26", "close": 53.48, "volume": 2644958.0}, {"date": "2022-08-29", "close": 54.33, "volume": 2059237.0}, {"date": "2022-08-30", "close": 53.31, "volume": 1927386.0}, {"date": "2022-08-31", "close": 52.71, "volume": 2015861.0}, {"date": "2022-09-01", "close": 51.05, "volume": 2767914.0}, {"date": "2022-09-02", "close": 49.68, "volume": 2123955.0}, {"date": "2022-09-06", "close": 48.46, "volume": 2597483.0}, {"date": "2022-09-07", "close": 50.7, "volume": 2138659.0}, {"date": "2022-09-08", "close": 48.81, "volume": 8032268.0}, {"date": "2022-09-09", "close": 51.97, "volume": 7872919.0}, {"date": "2022-09-12", "close": 55.95, "volume": 7584001.0}, {"date": "2022-09-13", "close": 49.76, "volume": 6098748.0}, {"date": "2022-09-14", "close": 50.04, "volume": 2743116.0}, {"date": "2022-09-15", "close": 48.34, "volume": 4436226.0}, {"date": "2022-09-16", "close": 45.2, "volume": 6448609.0}, {"date": "2022-09-19", "close": 46.05, "volume": 2803002.0}, {"date": "2022-09-20", "close": 42.94, "volume": 3241370.0}, {"date": "2022-09-21", "close": 42.32, "volume": 5099812.0}, {"date": "2022-09-22", "close": 39.2, "volume": 5428151.0}, {"date": "2022-09-23", "close": 37.76, "volume": 4137201.0}, {"date": "2022-09-26", "close": 35.73, "volume": 3018882.0}, {"date": "2022-09-27", "close": 35.92, "volume": 3245023.0}, {"date": "2022-09-28", "close": 37.87, "volume": 3106547.0}, {"date": "2022-09-29", "close": 34.56, "volume": 3743313.0}, {"date": "2022-09-30", "close": 32.55, "volume": 4189331.0}, {"date": "2022-10-03", "close": 34.11, "volume": 3700234.0}, {"date": "2022-10-04", "close": 37.42, "volume": 4626779.0}, {"date": "2022-10-05", "close": 35.57, "volume": 2825832.0}, {"date": "2022-10-06", "close": 33.65, "volume": 2330640.0}, {"date": "2022-10-07", "close": 30.63, "volume": 5442333.0}, {"date": "2022-10-10", "close": 30.27, "volume": 4941489.0}, {"date": "2022-10-11", "close": 30.82, "volume": 6105622.0}, {"date": "2022-10-12", "close": 31.85, "volume": 3558125.0}, {"date": "2022-10-13", "close": 30.85, "volume": 5404901.0}, {"date": "2022-10-14", "close": 28.35, "volume": 4339104.0}, {"date": "2022-10-17", "close": 32.25, "volume": 6303572.0}, {"date": "2022-10-18", "close": 34.56, "volume": 5757315.0}, {"date": "2022-10-19", "close": 31.65, "volume": 4602250.0}, {"date": "2022-10-20", "close": 32.15, "volume": 2823876.0}, {"date": "2022-10-21", "close": 33.19, "volume": 2975319.0}, {"date": "2022-10-24", "close": 32.06, "volume": 3115716.0}, {"date": "2022-10-25", "close": 34.52, "volume": 3643524.0}, {"date": "2022-10-26", "close": 35.11, "volume": 3868282.0}, {"date": "2022-10-27", "close": 35.24, "volume": 2691838.0}, {"date": "2022-10-28", "close": 36.21, "volume": 3408406.0}, {"date": "2022-10-31", "close": 37.92, "volume": 4774140.0}, {"date": "2022-11-01", "close": 37.82, "volume": 4030309.0}, {"date": "2022-11-02", "close": 35.6, "volume": 4089250.0}, {"date": "2022-11-03", "close": 37.46, "volume": 8087923.0}, {"date": "2022-11-04", "close": 32.74, "volume": 6362501.0}, {"date": "2022-11-07", "close": 32.68, "volume": 3215240.0}, {"date": "2022-11-08", "close": 31.97, "volume": 3102574.0}, {"date": "2022-11-09", "close": 28.75, "volume": 3883323.0}, {"date": "2022-11-10", "close": 36.8, "volume": 10896000.0}, {"date": "2022-11-11", "close": 41.47, "volume": 6537395.0}, {"date": "2022-11-14", "close": 40.55, "volume": 6202887.0}, {"date": "2022-11-15", "close": 42.16, "volume": 4157270.0}, {"date": "2022-11-16", "close": 37.58, "volume": 4648529.0}, {"date": "2022-11-17", "close": 34.1, "volume": 5476529.0}, {"date": "2022-11-18", "close": 33.24, "volume": 5640006.0}, {"date": "2022-11-21", "close": 33.0, "volume": 5994906.0}, {"date": "2022-11-22", "close": 33.04, "volume": 4353117.0}, {"date": "2022-11-23", "close": 32.91, "volume": 2536983.0}, {"date": "2022-11-25", "close": 32.02, "volume": 1317549.0}, {"date": "2022-11-28", "close": 32.27, "volume": 3438822.0}, {"date": "2022-11-29", "close": 31.67, "volume": 3792741.0}, {"date": "2022-11-30", "close": 36.64, "volume": 11910250.0}, {"date": "2022-12-01", "close": 41.63, "volume": 7740784.0}, {"date": "2022-12-02", "close": 42.1, "volume": 6229124.0}, {"date": "2022-12-05", "close": 38.54, "volume": 5137971.0}, {"date": "2022-12-06", "close": 37.02, "volume": 2527370.0}, {"date": "2022-12-07", "close": 35.61, "volume": 3057840.0}, {"date": "2022-12-08", "close": 36.96, "volume": 3080193.0}, {"date": "2022-12-09", "close": 37.75, "volume": 3516491.0}, {"date": "2022-12-12", "close": 37.29, "volume": 3478272.0}, {"date": "2022-12-13", "close": 39.63, "volume": 4900165.0}, {"date": "2022-12-14", "close": 41.49, "volume": 5636641.0}, {"date": "2022-12-15", "close": 38.09, "volume": 4731968.0}, {"date": "2022-12-16", "close": 36.9, "volume": 3445582.0}, {"date": "2022-12-19", "close": 34.23, "volume": 3670748.0}, {"date": "2022-12-20", "close": 34.4, "volume": 3309330.0}, {"date": "2022-12-21", "close": 36.78, "volume": 2907186.0}, {"date": "2022-12-22", "close": 34.23, "volume": 4373316.0}, {"date": "2022-12-23", "close": 33.56, "volume": 2165598.0}, {"date": "2022-12-27", "close": 32.15, "volume": 2215427.0}, {"date": "2022-12-28", "close": 31.39, "volume": 2796174.0}, {"date": "2022-12-29", "close": 33.14, "volume": 4342220.0}, {"date": "2022-12-30", "close": 32.89, "volume": 3233910.0}, {"date": "2023-01-03", "close": 32.76, "volume": 3982496.0}, {"date": "2023-01-04", "close": 35.89, "volume": 5880996.0}, {"date": "2023-01-05", "close": 35.45, "volume": 2869540.0}, {"date": "2023-01-06", "close": 37.99, "volume": 3603595.0}, {"date": "2023-01-09", "close": 37.84, "volume": 4687327.0}, {"date": "2023-01-10", "close": 40.2, "volume": 4703548.0}, {"date": "2023-01-11", "close": 41.98, "volume": 3463153.0}, {"date": "2023-01-12", "close": 42.13, "volume": 5354519.0}, {"date": "2023-01-13", "close": 43.23, "volume": 6150903.0}, {"date": "2023-01-17", "close": 43.02, "volume": 3765462.0}, {"date": "2023-01-18", "close": 41.04, "volume": 3464417.0}, {"date": "2023-01-19", "close": 38.91, "volume": 4963432.0}, {"date": "2023-01-20", "close": 46.79, "volume": 22042400.0}, {"date": "2023-01-23", "close": 59.33, "volume": 27512610.0}, {"date": "2023-01-24", "close": 54.65, "volume": 13643440.0}, {"date": "2023-01-25", "close": 56.19, "volume": 8504893.0}, {"date": "2023-01-26", "close": 56.2, "volume": 5669827.0}, {"date": "2023-01-27", "close": 63.74, "volume": 10884810.0}, {"date": "2023-01-30", "close": 58.68, "volume": 8694002.0}, {"date": "2023-01-31", "close": 60.5, "volume": 3815203.0}, {"date": "2023-02-01", "close": 66.51, "volume": 7224408.0}, {"date": "2023-02-02", "close": 72.73, "volume": 10134170.0}, {"date": "2023-02-03", "close": 67.13, "volume": 5661495.0}, {"date": "2023-02-06", "close": 64.85, "volume": 3834719.0}, {"date": "2023-02-07", "close": 63.53, "volume": 3614557.0}, {"date": "2023-02-08", "close": 62.46, "volume": 2964611.0}, {"date": "2023-02-09", "close": 57.92, "volume": 4233761.0}, {"date": "2023-02-10", "close": 52.16, "volume": 5640219.0}, {"date": "2023-02-13", "close": 52.58, "volume": 4225738.0}, {"date": "2023-02-14", "close": 50.37, "volume": 5888626.0}, {"date": "2023-02-15", "close": 55.59, "volume": 5205706.0}, {"date": "2023-02-16", "close": 51.05, "volume": 3214385.0}, {"date": "2023-02-17", "close": 51.79, "volume": 3973570.0}, {"date": "2023-02-21", "close": 47.97, "volume": 4003261.0}, {"date": "2023-02-22", "close": 49.81, "volume": 5306714.0}, {"date": "2023-02-23", "close": 38.33, "volume": 27610870.0}, {"date": "2023-02-24", "close": 37.43, "volume": 9527130.0}, {"date": "2023-02-27", "close": 39.18, "volume": 7042016.0}, {"date": "2023-02-28", "close": 40.49, "volume": 6235313.0}, {"date": "2023-03-01", "close": 39.33, "volume": 3524320.0}, {"date": "2023-03-02", "close": 38.85, "volume": 4318116.0}, {"date": "2023-03-03", "close": 40.52, "volume": 3838894.0}, {"date": "2023-03-06", "close": 39.23, "volume": 3546169.0}, {"date": "2023-03-07", "close": 39.01, "volume": 4489563.0}, {"date": "2023-03-08", "close": 38.57, "volume": 3520508.0}, {"date": "2023-03-09", "close": 36.23, "volume": 3533164.0}, {"date": "2023-03-10", "close": 32.46, "volume": 9073752.0}, {"date": "2023-03-13", "close": 32.53, "volume": 6920445.0}, {"date": "2023-03-14", "close": 31.02, "volume": 7407654.0}, {"date": "2023-03-15", "close": 32.29, "volume": 7093640.0}, {"date": "2023-03-16", "close": 32.51, "volume": 6494764.0}, {"date": "2023-03-17", "close": 31.72, "volume": 5138784.0}, {"date": "2023-03-20", "close": 31.36, "volume": 3974556.0}, {"date": "2023-03-21", "close": 33.44, "volume": 4929491.0}, {"date": "2023-03-22", "close": 32.58, "volume": 5115791.0}, {"date": "2023-03-23", "close": 34.2, "volume": 5054642.0}, {"date": "2023-03-24", "close": 34.24, "volume": 3167148.0}, {"date": "2023-03-27", "close": 33.35, "volume": 4859229.0}, {"date": "2023-03-28", "close": 33.08, "volume": 4270398.0}, {"date": "2023-03-29", "close": 33.38, "volume": 4918178.0}, {"date": "2023-03-30", "close": 32.48, "volume": 8074467.0}, {"date": "2023-03-31", "close": 34.34, "volume": 4657492.0}, {"date": "2023-04-03", "close": 35.85, "volume": 4432032.0}, {"date": "2023-04-04", "close": 35.84, "volume": 3670955.0}, {"date": "2023-04-05", "close": 34.44, "volume": 2965469.0}, {"date": "2023-04-06", "close": 33.67, "volume": 3530421.0}, {"date": "2023-04-10", "close": 35.4, "volume": 4417589.0}, {"date": "2023-04-11", "close": 35.71, "volume": 3571086.0}, {"date": "2023-04-12", "close": 34.06, "volume": 3504619.0}, {"date": "2023-04-13", "close": 35.12, "volume": 3282302.0}, {"date": "2023-04-14", "close": 34.81, "volume": 2551087.0}, {"date": "2023-04-17", "close": 35.64, "volume": 2885209.0}, {"date": "2023-04-18", "close": 36.08, "volume": 3788837.0}, {"date": "2023-04-19", "close": 36.57, "volume": 3064866.0}, {"date": "2023-04-20", "close": 36.64, "volume": 2781421.0}, {"date": "2023-04-21", "close": 36.87, "volume": 2397196.0}, {"date": "2023-04-24", "close": 37.02, "volume": 3296415.0}, {"date": "2023-04-25", "close": 35.81, "volume": 2373356.0}, {"date": "2023-04-26", "close": 35.05, "volume": 3289800.0}, {"date": "2023-04-27", "close": 36.48, "volume": 3538291.0}, {"date": "2023-04-28", "close": 34.83, "volume": 5005594.0}, {"date": "2023-05-01", "close": 32.27, "volume": 7399683.0}, {"date": "2023-05-02", "close": 31.64, "volume": 8810599.0}, {"date": "2023-05-03", "close": 31.29, "volume": 5101968.0}, {"date": "2023-05-04", "close": 36.22, "volume": 14353810.0}, {"date": "2023-05-05", "close": 40.19, "volume": 9478101.0}, {"date": "2023-05-08", "close": 39.97, "volume": 4129568.0}, {"date": "2023-05-09", "close": 36.64, "volume": 12429270.0}, {"date": "2023-05-10", "close": 35.86, "volume": 13524350.0}, {"date": "2023-05-11", "close": 36.44, "volume": 6532355.0}, {"date": "2023-05-12", "close": 34.76, "volume": 5713235.0}, {"date": "2023-05-15", "close": 36.71, "volume": 4744342.0}, {"date": "2023-05-16", "close": 35.59, "volume": 4066973.0}, {"date": "2023-05-17", "close": 37.14, "volume": 4634438.0}, {"date": "2023-05-18", "close": 38.6, "volume": 4948989.0}, {"date": "2023-05-19", "close": 35.3, "volume": 6899335.0}, {"date": "2023-05-22", "close": 34.4, "volume": 4643756.0}, {"date": "2023-05-23", "close": 35.21, "volume": 5903564.0}, {"date": "2023-05-24", "close": 35.06, "volume": 2719545.0}, {"date": "2023-05-25", "close": 34.87, "volume": 2935848.0}, {"date": "2023-05-26", "close": 36.42, "volume": 3645251.0}, {"date": "2023-05-30", "close": 40.76, "volume": 7542355.0}, {"date": "2023-05-31", "close": 40.32, "volume": 5243447.0}, {"date": "2023-06-01", "close": 43.01, "volume": 6935646.0}, {"date": "2023-06-02", "close": 43.21, "volume": 4712312.0}, {"date": "2023-06-05", "close": 46.25, "volume": 5829552.0}, {"date": "2023-06-06", "close": 49.44, "volume": 8293947.0}, {"date": "2023-06-07", "close": 49.3, "volume": 10782980.0}, {"date": "2023-06-08", "close": 52.95, "volume": 8471596.0}, {"date": "2023-06-09", "close": 52.1, "volume": 6960138.0}, {"date": "2023-06-12", "close": 51.23, "volume": 7235789.0}, {"date": "2023-06-13", "close": 51.36, "volume": 9281329.0}, {"date": "2023-06-14", "close": 52.73, "volume": 6818157.0}, {"date": "2023-06-15", "close": 53.34, "volume": 4134513.0}, {"date": "2023-06-16", "close": 55.28, "volume": 5112373.0}, {"date": "2023-06-20", "close": 56.52, "volume": 4941470.0}, {"date": "2023-06-21", "close": 55.37, "volume": 3806236.0}, {"date": "2023-06-22", "close": 57.09, "volume": 3729353.0}, {"date": "2023-06-23", "close": 57.34, "volume": 6130793.0}, {"date": "2023-06-26", "close": 59.47, "volume": 4565814.0}, {"date": "2023-06-27", "close": 63.77, "volume": 5768203.0}, {"date": "2023-06-28", "close": 62.5, "volume": 4259603.0}, {"date": "2023-06-29", "close": 62.89, "volume": 4686851.0}, {"date": "2023-06-30", "close": 65.01, "volume": 4829623.0}, {"date": "2023-07-03", "close": 68.31, "volume": 2381530.0}, {"date": "2023-07-05", "close": 63.85, "volume": 6842254.0}, {"date": "2023-07-06", "close": 57.51, "volume": 9317621.0}, {"date": "2023-07-07", "close": 61.62, "volume": 5679366.0}, {"date": "2023-07-10", "close": 65.46, "volume": 4534470.0}, {"date": "2023-07-11", "close": 68.0, "volume": 5834570.0}, {"date": "2023-07-12", "close": 68.84, "volume": 3870312.0}, {"date": "2023-07-13", "close": 72.18, "volume": 5555925.0}, {"date": "2023-07-14", "close": 69.51, "volume": 5192972.0}, {"date": "2023-07-17", "close": 70.6, "volume": 2914044.0}, {"date": "2023-07-18", "close": 71.45, "volume": 3349743.0}, {"date": "2023-07-19", "close": 71.42, "volume": 3975179.0}, {"date": "2023-07-20", "close": 70.78, "volume": 3599746.0}, {"date": "2023-07-21", "close": 71.02, "volume": 3493112.0}, {"date": "2023-07-24", "close": 69.42, "volume": 2817133.0}, {"date": "2023-07-25", "close": 68.72, "volume": 3024310.0}, {"date": "2023-07-26", "close": 68.31, "volume": 2973616.0}, {"date": "2023-07-27", "close": 68.73, "volume": 3647742.0}, {"date": "2023-07-28", "close": 73.09, "volume": 3860582.0}, {"date": "2023-07-31", "close": 77.87, "volume": 7038087.0}, {"date": "2023-08-01", "close": 75.9, "volume": 5422199.0}, {"date": "2023-08-02", "close": 72.89, "volume": 4305306.0}, {"date": "2023-08-03", "close": 84.67, "volume": 24538550.0}, {"date": "2023-08-04", "close": 83.09, "volume": 6487033.0}, {"date": "2023-08-07", "close": 83.26, "volume": 4154359.0}, {"date": "2023-08-08", "close": 81.76, "volume": 3457331.0}, {"date": "2023-08-09", "close": 74.67, "volume": 4356815.0}, {"date": "2023-08-10", "close": 72.85, "volume": 4113961.0}, {"date": "2023-08-11", "close": 75.0, "volume": 4353531.0}, {"date": "2023-08-14", "close": 78.36, "volume": 4715793.0}, {"date": "2023-08-15", "close": 76.81, "volume": 2356362.0}, {"date": "2023-08-16", "close": 74.02, "volume": 2362179.0}, {"date": "2023-08-17", "close": 70.17, "volume": 4200401.0}, {"date": "2023-08-18", "close": 70.44, "volume": 2906122.0}, {"date": "2023-08-21", "close": 70.0, "volume": 3036646.0}, {"date": "2023-08-22", "close": 65.31, "volume": 3223581.0}, {"date": "2023-08-23", "close": 67.41, "volume": 3478969.0}, {"date": "2023-08-24", "close": 65.96, "volume": 2731801.0}, {"date": "2023-08-25", "close": 65.19, "volume": 2368066.0}, {"date": "2023-08-28", "close": 63.79, "volume": 2265810.0}, {"date": "2023-08-29", "close": 66.25, "volume": 4014019.0}, {"date": "2023-08-30", "close": 68.93, "volume": 2844676.0}, {"date": "2023-08-31", "close": 69.11, "volume": 1999694.0}, {"date": "2023-09-01", "close": 72.16, "volume": 2586934.0}, {"date": "2023-09-05", "close": 74.8, "volume": 2872774.0}, {"date": "2023-09-06", "close": 72.39, "volume": 3891643.0}, {"date": "2023-09-07", "close": 70.97, "volume": 2341280.0}, {"date": "2023-09-08", "close": 71.15, "volume": 2061807.0}, {"date": "2023-09-11", "close": 74.0, "volume": 2872673.0}, {"date": "2023-09-12", "close": 71.82, "volume": 2310575.0}, {"date": "2023-09-13", "close": 71.51, "volume": 2301511.0}, {"date": "2023-09-14", "close": 71.19, "volume": 2808583.0}, {"date": "2023-09-15", "close": 71.0, "volume": 3371246.0}, {"date": "2023-09-18", "close": 63.57, "volume": 5524988.0}, {"date": "2023-09-19", "close": 63.62, "volume": 2232900.0}, {"date": "2023-09-20", "close": 63.62, "volume": 1813078.0}, {"date": "2023-09-21", "close": 60.53, "volume": 2371414.0}, {"date": "2023-09-22", "close": 59.34, "volume": 2886556.0}, {"date": "2023-09-25", "close": 59.33, "volume": 2650724.0}, {"date": "2023-09-26", "close": 56.86, "volume": 2865259.0}, {"date": "2023-09-27", "close": 58.8, "volume": 2400646.0}, {"date": "2023-09-28", "close": 59.7, "volume": 1814563.0}, {"date": "2023-09-29", "close": 60.57, "volume": 2286741.0}, {"date": "2023-10-02", "close": 62.5, "volume": 2780030.0}, {"date": "2023-10-03", "close": 56.91, "volume": 5429351.0}, {"date": "2023-10-04", "close": 58.13, "volume": 2585187.0}, {"date": "2023-10-05", "close": 55.05, "volume": 3604270.0}, {"date": "2023-10-06", "close": 57.09, "volume": 2800676.0}, {"date": "2023-10-09", "close": 53.47, "volume": 3028447.0}, {"date": "2023-10-10", "close": 55.44, "volume": 3215269.0}, {"date": "2023-10-11", "close": 54.47, "volume": 2666015.0}, {"date": "2023-10-12", "close": 50.27, "volume": 3616219.0}, {"date": "2023-10-13", "close": 47.31, "volume": 5455178.0}, {"date": "2023-10-16", "close": 47.78, "volume": 2537658.0}, {"date": "2023-10-17", "close": 47.17, "volume": 3406351.0}, {"date": "2023-10-18", "close": 45.16, "volume": 3764354.0}, {"date": "2023-10-19", "close": 43.76, "volume": 2532251.0}, {"date": "2023-10-20", "close": 43.87, "volume": 3753399.0}, {"date": "2023-10-23", "close": 42.39, "volume": 3395873.0}, {"date": "2023-10-24", "close": 43.36, "volume": 2828606.0}, {"date": "2023-10-25", "close": 40.33, "volume": 4456670.0}, {"date": "2023-10-26", "close": 39.29, "volume": 5576621.0}, {"date": "2023-10-27", "close": 40.6, "volume": 4475718.0}, {"date": "2023-10-30", "close": 41.88, "volume": 3280850.0}, {"date": "2023-10-31", "close": 42.61, "volume": 6266984.0}, {"date": "2023-11-01", "close": 44.38, "volume": 12422060.0}, {"date": "2023-11-02", "close": 46.69, "volume": 7195023.0}, {"date": "2023-11-03", "close": 49.62, "volume": 5994032.0}, {"date": "2023-11-06", "close": 46.17, "volume": 4959739.0}, {"date": "2023-11-07", "close": 46.32, "volume": 3574197.0}, {"date": "2023-11-08", "close": 46.52, "volume": 3742113.0}, {"date": "2023-11-09", "close": 42.84, "volume": 5273862.0}, {"date": "2023-11-10", "close": 43.22, "volume": 2889829.0}, {"date": "2023-11-13", "close": 41.3, "volume": 4040387.0}, {"date": "2023-11-14", "close": 45.58, "volume": 6155010.0}, {"date": "2023-11-15", "close": 47.59, "volume": 6727401.0}, {"date": "2023-11-16", "close": 46.11, "volume": 3528704.0}, {"date": "2023-11-17", "close": 47.16, "volume": 2912316.0}, {"date": "2023-11-20", "close": 49.47, "volume": 3922755.0}, {"date": "2023-11-21", "close": 48.19, "volume": 3127467.0}, {"date": "2023-11-22", "close": 48.87, "volume": 2819345.0}, {"date": "2023-11-24", "close": 49.11, "volume": 1176130.0}, {"date": "2023-11-27", "close": 52.76, "volume": 5204559.0}, {"date": "2023-11-28", "close": 56.99, "volume": 5630426.0}, {"date": "2023-11-29", "close": 58.5, "volume": 5276276.0}, {"date": "2023-11-30", "close": 55.8, "volume": 3781721.0}, {"date": "2023-12-01", "close": 58.53, "volume": 3595776.0}, {"date": "2023-12-04", "close": 58.31, "volume": 2889087.0}, {"date": "2023-12-05", "close": 55.63, "volume": 3794497.0}, {"date": "2023-12-06", "close": 53.07, "volume": 4709222.0}, {"date": "2023-12-07", "close": 53.07, "volume": 3480088.0}, {"date": "2023-12-08", "close": 55.1, "volume": 6041082.0}, {"date": "2023-12-11", "close": 54.9, "volume": 3692525.0}, {"date": "2023-12-12", "close": 52.06, "volume": 5744127.0}, {"date": "2023-12-13", "close": 56.92, "volume": 9591620.0}, {"date": "2023-12-14", "close": 64.16, "volume": 9710813.0}, {"date": "2023-12-15", "close": 64.14, "volume": 4525688.0}, {"date": "2023-12-18", "close": 62.94, "volume": 3352569.0}, {"date": "2023-12-19", "close": 66.72, "volume": 4752744.0}, {"date": "2023-12-20", "close": 64.7, "volume": 3282845.0}, {"date": "2023-12-21", "close": 68.17, "volume": 3429265.0}, {"date": "2023-12-22", "close": 67.11, "volume": 2800501.0}, {"date": "2023-12-26", "close": 64.82, "volume": 2192037.0}, {"date": "2023-12-27", "close": 64.41, "volume": 1850313.0}, {"date": "2023-12-28", "close": 64.12, "volume": 1822082.0}, {"date": "2023-12-29", "close": 61.7, "volume": 2637987.0}, {"date": "2024-01-02", "close": 58.79, "volume": 4931790.0}, {"date": "2024-01-03", "close": 55.04, "volume": 5768501.0}, {"date": "2024-01-04", "close": 56.25, "volume": 4908266.0}, {"date": "2024-01-05", "close": 55.36, "volume": 3827935.0}, {"date": "2024-01-08", "close": 56.39, "volume": 2874797.0}, {"date": "2024-01-09", "close": 55.75, "volume": 2702322.0}, {"date": "2024-01-10", "close": 56.43, "volume": 3220222.0}, {"date": "2024-01-11", "close": 55.17, "volume": 3601242.0}, {"date": "2024-01-12", "close": 50.92, "volume": 4273055.0}, {"date": "2024-01-16", "close": 51.74, "volume": 4046704.0}, {"date": "2024-01-17", "close": 51.37, "volume": 3543990.0}, {"date": "2024-01-18", "close": 50.9, "volume": 3440783.0}, {"date": "2024-01-19", "close": 56.13, "volume": 18554490.0}, {"date": "2024-01-22", "close": 58.78, "volume": 7514644.0}, {"date": "2024-01-23", "close": 57.82, "volume": 3867403.0}, {"date": "2024-01-24", "close": 54.77, "volume": 5147105.0}, {"date": "2024-01-25", "close": 54.89, "volume": 3342335.0}, {"date": "2024-01-26", "close": 56.17, "volume": 4415501.0}, {"date": "2024-01-29", "close": 54.95, "volume": 3711960.0}, {"date": "2024-01-30", "close": 51.78, "volume": 3521821.0}, {"date": "2024-01-31", "close": 50.25, "volume": 5047174.0}, {"date": "2024-02-01", "close": 51.24, "volume": 4582369.0}, {"date": "2024-02-02", "close": 51.55, "volume": 3986609.0}, {"date": "2024-02-05", "close": 49.03, "volume": 2886721.0}, {"date": "2024-02-06", "close": 50.66, "volume": 3190888.0}, {"date": "2024-02-07", "close": 49.73, "volume": 4223497.0}, {"date": "2024-02-08", "close": 51.59, "volume": 3821594.0}, {"date": "2024-02-09", "close": 52.42, "volume": 2142619.0}, {"date": "2024-02-12", "close": 54.23, "volume": 3930604.0}, {"date": "2024-02-13", "close": 50.41, "volume": 4896029.0}, {"date": "2024-02-14", "close": 51.91, "volume": 4246167.0}, {"date": "2024-02-15", "close": 52.22, "volume": 2727923.0}, {"date": "2024-02-16", "close": 52.01, "volume": 3870452.0}, {"date": "2024-02-20", "close": 50.48, "volume": 4613702.0}, {"date": "2024-02-21", "close": 48.78, "volume": 6173936.0}, {"date": "2024-02-22", "close": 54.04, "volume": 14027770.0}, {"date": "2024-02-23", "close": 52.56, "volume": 6673424.0}, {"date": "2024-02-26", "close": 52.49, "volume": 3812065.0}, {"date": "2024-02-27", "close": 57.34, "volume": 6503865.0}, {"date": "2024-02-28", "close": 57.69, "volume": 4886931.0}, {"date": "2024-02-29", "close": 59.6, "volume": 5682468.0}, {"date": "2024-03-01", "close": 60.12, "volume": 3088837.0}, {"date": "2024-03-04", "close": 61.31, "volume": 3573822.0}, {"date": "2024-03-05", "close": 60.32, "volume": 2939497.0}, {"date": "2024-03-06", "close": 59.84, "volume": 3555595.0}, {"date": "2024-03-07", "close": 59.86, "volume": 2312014.0}, {"date": "2024-03-08", "close": 61.54, "volume": 3673743.0}, {"date": "2024-03-11", "close": 58.81, "volume": 3228851.0}, {"date": "2024-03-12", "close": 62.0, "volume": 3021103.0}, {"date": "2024-03-13", "close": 64.42, "volume": 3933574.0}, {"date": "2024-03-14", "close": 62.58, "volume": 2612402.0}, {"date": "2024-03-15", "close": 60.95, "volume": 2834143.0}, {"date": "2024-03-18", "close": 60.23, "volume": 2537986.0}, {"date": "2024-03-19", "close": 59.84, "volume": 3775318.0}, {"date": "2024-03-20", "close": 64.74, "volume": 4322837.0}, {"date": "2024-03-21", "close": 65.69, "volume": 3345951.0}, {"date": "2024-03-22", "close": 63.33, "volume": 2159739.0}, {"date": "2024-03-25", "close": 63.35, "volume": 3480031.0}, {"date": "2024-03-26", "close": 64.76, "volume": 2934112.0}, {"date": "2024-03-27", "close": 67.59, "volume": 5639771.0}, {"date": "2024-03-28", "close": 67.88, "volume": 4565962.0}, {"date": "2024-04-01", "close": 65.85, "volume": 4263962.0}, {"date": "2024-04-02", "close": 63.69, "volume": 3051592.0}, {"date": "2024-04-03", "close": 62.41, "volume": 3078519.0}, {"date": "2024-04-04", "close": 62.72, "volume": 5255999.0}, {"date": "2024-04-05", "close": 63.21, "volume": 2596942.0}, {"date": "2024-04-08", "close": 65.37, "volume": 2274898.0}, {"date": "2024-04-09", "close": 66.32, "volume": 3040823.0}, {"date": "2024-04-10", "close": 61.73, "volume": 6296743.0}, {"date": "2024-04-11", "close": 62.75, "volume": 3326687.0}, {"date": "2024-04-12", "close": 60.34, "volume": 2688627.0}, {"date": "2024-04-15", "close": 56.42, "volume": 5220667.0}, {"date": "2024-04-16", "close": 55.35, "volume": 6994400.0}, {"date": "2024-04-17", "close": 54.75, "volume": 3699319.0}, {"date": "2024-04-18", "close": 54.74, "volume": 3118345.0}, {"date": "2024-04-19", "close": 53.68, "volume": 3265732.0}, {"date": "2024-04-22", "close": 54.73, "volume": 4090357.0}, {"date": "2024-04-23", "close": 57.75, "volume": 3752442.0}, {"date": "2024-04-24", "close": 52.92, "volume": 6794360.0}, {"date": "2024-04-25", "close": 50.95, "volume": 3948621.0}, {"date": "2024-04-26", "close": 52.01, "volume": 3781233.0}, {"date": "2024-04-29", "close": 51.17, "volume": 4551909.0}, {"date": "2024-04-30", "close": 50.15, "volume": 4950919.0}, {"date": "2024-05-01", "close": 50.53, "volume": 7020633.0}, {"date": "2024-05-02", "close": 58.64, "volume": 14143810.0}, {"date": "2024-05-03", "close": 63.59, "volume": 8825370.0}, {"date": "2024-05-06", "close": 68.44, "volume": 7101986.0}, {"date": "2024-05-07", "close": 69.55, "volume": 5803799.0}, {"date": "2024-05-08", "close": 68.21, "volume": 4354720.0}, {"date": "2024-05-09", "close": 72.94, "volume": 5340132.0}, {"date": "2024-05-10", "close": 70.72, "volume": 4104051.0}, {"date": "2024-05-13", "close": 71.37, "volume": 6033378.0}, {"date": "2024-05-14", "close": 71.28, "volume": 4365780.0}, {"date": "2024-05-15", "close": 71.06, "volume": 3553235.0}, {"date": "2024-05-16", "close": 68.67, "volume": 3425370.0}, {"date": "2024-05-17", "close": 67.1, "volume": 2713540.0}, {"date": "2024-05-20", "close": 67.11, "volume": 3040156.0}, {"date": "2024-05-21", "close": 64.24, "volume": 4227310.0}, {"date": "2024-05-22", "close": 62.58, "volume": 2676944.0}, {"date": "2024-05-23", "close": 61.43, "volume": 3199019.0}, {"date": "2024-05-24", "close": 61.18, "volume": 3330516.0}, {"date": "2024-05-28", "close": 59.58, "volume": 3663127.0}, {"date": "2024-05-29", "close": 58.1, "volume": 2733350.0}, {"date": "2024-05-30", "close": 59.09, "volume": 3107904.0}, {"date": "2024-05-31", "close": 59.49, "volume": 3571991.0}, {"date": "2024-06-03", "close": 57.92, "volume": 4301648.0}, {"date": "2024-06-04", "close": 56.37, "volume": 3749345.0}, {"date": "2024-06-05", "close": 58.77, "volume": 3760226.0}, {"date": "2024-06-06", "close": 59.44, "volume": 2832520.0}, {"date": "2024-06-07", "close": 56.45, "volume": 3285044.0}, {"date": "2024-06-10", "close": 57.05, "volume": 2785433.0}, {"date": "2024-06-11", "close": 58.06, "volume": 4234970.0}, {"date": "2024-06-12", "close": 59.45, "volume": 4665278.0}, {"date": "2024-06-13", "close": 54.57, "volume": 4984289.0}, {"date": "2024-06-14", "close": 52.62, "volume": 4741707.0}, {"date": "2024-06-17", "close": 53.29, "volume": 2692549.0}, {"date": "2024-06-18", "close": 52.21, "volume": 2863782.0}, {"date": "2024-06-20", "close": 52.3, "volume": 3234937.0}, {"date": "2024-06-21", "close": 52.25, "volume": 2617738.0}, {"date": "2024-06-24", "close": 50.98, "volume": 3445351.0}, {"date": "2024-06-25", "close": 49.8, "volume": 3058840.0}, {"date": "2024-06-26", "close": 50.23, "volume": 2916591.0}, {"date": "2024-06-27", "close": 52.25, "volume": 3969642.0}, {"date": "2024-06-28", "close": 52.73, "volume": 5424324.0}, {"date": "2024-07-01", "close": 50.55, "volume": 2717206.0}, {"date": "2024-07-02", "close": 51.54, "volume": 2583080.0}, {"date": "2024-07-03", "close": 51.49, "volume": 1593117.0}, {"date": "2024-07-05", "close": 51.45, "volume": 1759226.0}, {"date": "2024-07-08", "close": 52.99, "volume": 3452472.0}, {"date": "2024-07-09", "close": 52.82, "volume": 2225701.0}, {"date": "2024-07-10", "close": 53.41, "volume": 2928964.0}, {"date": "2024-07-11", "close": 55.25, "volume": 4123389.0}, {"date": "2024-07-12", "close": 56.89, "volume": 4494838.0}, {"date": "2024-07-15", "close": 53.57, "volume": 4656044.0}, {"date": "2024-07-16", "close": 57.23, "volume": 4279240.0}, {"date": "2024-07-17", "close": 54.04, "volume": 3820580.0}, {"date": "2024-07-18", "close": 52.02, "volume": 5004218.0}, {"date": "2024-07-19", "close": 51.37, "volume": 2867742.0}, {"date": "2024-07-22", "close": 51.14, "volume": 3034118.0}, {"date": "2024-07-23", "close": 52.62, "volume": 4452337.0}, {"date": "2024-07-24", "close": 48.04, "volume": 4812162.0}, {"date": "2024-07-25", "close": 49.12, "volume": 4884827.0}, {"date": "2024-07-26", "close": 53.02, "volume": 5022546.0}, {"date": "2024-07-29", "close": 54.0, "volume": 5698156.0}, {"date": "2024-07-30", "close": 54.05, "volume": 4581003.0}, {"date": "2024-07-31", "close": 54.43, "volume": 4912917.0}, {"date": "2024-08-01", "close": 50.01, "volume": 12448930.0}, {"date": "2024-08-02", "close": 47.77, "volume": 5973354.0}, {"date": "2024-08-05", "close": 44.38, "volume": 6190044.0}, {"date": "2024-08-06", "close": 43.55, "volume": 4537423.0}, {"date": "2024-08-07", "close": 40.43, "volume": 5341580.0}, {"date": "2024-08-08", "close": 41.11, "volume": 3892249.0}, {"date": "2024-08-09", "close": 39.49, "volume": 4139238.0}, {"date": "2024-08-12", "close": 38.21, "volume": 4795932.0}, {"date": "2024-08-13", "close": 42.11, "volume": 5671050.0}, {"date": "2024-08-14", "close": 40.19, "volume": 4149250.0}, {"date": "2024-08-15", "close": 44.15, "volume": 5699611.0}, {"date": "2024-08-16", "close": 44.29, "volume": 3073662.0}, {"date": "2024-08-19", "close": 44.08, "volume": 2776029.0}, {"date": "2024-08-20", "close": 42.26, "volume": 3744371.0}, {"date": "2024-08-21", "close": 43.79, "volume": 3202229.0}, {"date": "2024-08-22", "close": 41.78, "volume": 3432894.0}, {"date": "2024-08-23", "close": 45.56, "volume": 6233655.0}, {"date": "2024-08-26", "close": 44.48, "volume": 2507819.0}, {"date": "2024-08-27", "close": 43.54, "volume": 2930090.0}, {"date": "2024-08-28", "close": 42.41, "volume": 2655178.0}, {"date": "2024-08-29", "close": 42.12, "volume": 2649403.0}, {"date": "2024-08-30", "close": 42.55, "volume": 3077027.0}, {"date": "2024-09-03", "close": 40.9, "volume": 3985788.0}, {"date": "2024-09-04", "close": 41.9, "volume": 4230416.0}, {"date": "2024-09-05", "close": 42.72, "volume": 3675899.0}, {"date": "2024-09-06", "close": 42.61, "volume": 3199371.0}, {"date": "2024-09-09", "close": 43.18, "volume": 4063490.0}, {"date": "2024-09-10", "close": 43.37, "volume": 5213298.0}, {"date": "2024-09-11", "close": 44.7, "volume": 4295440.0}, {"date": "2024-09-12", "close": 44.78, "volume": 3875583.0}, {"date": "2024-09-13", "close": 47.35, "volume": 7174072.0}, {"date": "2024-09-16", "close": 48.03, "volume": 3696637.0}, {"date": "2024-09-17", "close": 50.45, "volume": 4163259.0}, {"date": "2024-09-18", "close": 50.75, "volume": 5849861.0}, {"date": "2024-09-19", "close": 54.33, "volume": 7268549.0}, {"date": "2024-09-20", "close": 52.85, "volume": 4758835.0}, {"date": "2024-09-23", "close": 53.04, "volume": 2697507.0}, {"date": "2024-09-24", "close": 54.03, "volume": 3750814.0}, {"date": "2024-09-25", "close": 51.67, "volume": 4304938.0}, {"date": "2024-09-26", "close": 54.16, "volume": 5149147.0}, {"date": "2024-09-27", "close": 56.76, "volume": 4609164.0}, {"date": "2024-09-30", "close": 56.18, "volume": 4069823.0}, {"date": "2024-10-01", "close": 53.24, "volume": 5366368.0}, {"date": "2024-10-02", "close": 53.05, "volume": 4015724.0}, {"date": "2024-10-03", "close": 52.43, "volume": 2694214.0}, {"date": "2024-10-04", "close": 55.82, "volume": 4268732.0}, {"date": "2024-10-07", "close": 56.32, "volume": 3847790.0}, {"date": "2024-10-08", "close": 56.94, "volume": 3928777.0}, {"date": "2024-10-09", "close": 54.48, "volume": 3290146.0}, {"date": "2024-10-10", "close": 54.29, "volume": 4087882.0}, {"date": "2024-10-11", "close": 54.35, "volume": 3787561.0}, {"date": "2024-10-14", "close": 55.24, "volume": 3134319.0}, {"date": "2024-10-15", "close": 53.14, "volume": 3350190.0}, {"date": "2024-10-16", "close": 54.33, "volume": 3400602.0}, {"date": "2024-10-17", "close": 52.57, "volume": 3009245.0}, {"date": "2024-10-18", "close": 52.21, "volume": 3199222.0}, {"date": "2024-10-21", "close": 47.34, "volume": 8300108.0}, {"date": "2024-10-22", "close": 47.89, "volume": 6258916.0}, {"date": "2024-10-23", "close": 46.43, "volume": 3567263.0}, {"date": "2024-10-24", "close": 45.34, "volume": 3050189.0}, {"date": "2024-10-25", "close": 44.39, "volume": 3247888.0}, {"date": "2024-10-28", "close": 44.43, "volume": 4262925.0}, {"date": "2024-10-29", "close": 42.96, "volume": 4073069.0}, {"date": "2024-10-30", "close": 42.65, "volume": 5034926.0}, {"date": "2024-10-31", "close": 42.83, "volume": 7785772.0}, {"date": "2024-11-01", "close": 40.15, "volume": 16645920.0}, {"date": "2024-11-04", "close": 41.93, "volume": 9506340.0}, {"date": "2024-11-05", "close": 44.33, "volume": 5699777.0}, {"date": "2024-11-06", "close": 40.43, "volume": 15600410.0}, {"date": "2024-11-07", "close": 39.79, "volume": 5806881.0}, {"date": "2024-11-08", "close": 38.85, "volume": 7303277.0}, {"date": "2024-11-11", "close": 37.77, "volume": 3887239.0}, {"date": "2024-11-12", "close": 39.17, "volume": 8204031.0}, {"date": "2024-11-13", "close": 38.48, "volume": 4638022.0}, {"date": "2024-11-14", "close": 38.79, "volume": 4324458.0}, {"date": "2024-11-15", "close": 38.22, "volume": 3261392.0}, {"date": "2024-11-18", "close": 40.26, "volume": 4775019.0}, {"date": "2024-11-19", "close": 40.75, "volume": 4370148.0}, {"date": "2024-11-20", "close": 42.41, "volume": 4463816.0}, {"date": "2024-11-21", "close": 42.63, "volume": 3206268.0}, {"date": "2024-11-22", "close": 44.03, "volume": 3975281.0}, {"date": "2024-11-25", "close": 48.27, "volume": 7123412.0}, {"date": "2024-11-26", "close": 45.3, "volume": 4146064.0}, {"date": "2024-11-27", "close": 45.41, "volume": 2563874.0}, {"date": "2024-11-29", "close": 46.24, "volume": 2251009.0}, {"date": "2024-12-02", "close": 48.08, "volume": 3978822.0}, {"date": "2024-12-03", "close": 48.78, "volume": 3044546.0}, {"date": "2024-12-04", "close": 49.69, "volume": 4715799.0}, {"date": "2024-12-05", "close": 49.29, "volume": 2262964.0}, {"date": "2024-12-06", "close": 53.53, "volume": 5821251.0}, {"date": "2024-12-09", "close": 54.88, "volume": 4327869.0}, {"date": "2024-12-10", "close": 54.69, "volume": 3746250.0}, {"date": "2024-12-11", "close": 54.93, "volume": 3162311.0}, {"date": "2024-12-12", "close": 53.26, "volume": 4077611.0}, {"date": "2024-12-13", "close": 52.29, "volume": 4030421.0}, {"date": "2024-12-16", "close": 50.59, "volume": 4109845.0}, {"date": "2024-12-17", "close": 50.42, "volume": 2848326.0}, {"date": "2024-12-18", "close": 45.45, "volume": 5990777.0}, {"date": "2024-12-19", "close": 43.75, "volume": 5445655.0}, {"date": "2024-12-20", "close": 45.72, "volume": 5430089.0}, {"date": "2024-12-23", "close": 45.26, "volume": 2250350.0}, {"date": "2024-12-24", "close": 44.75, "volume": 996427.0}, {"date": "2024-12-26", "close": 44.6, "volume": 1690014.0}, {"date": "2024-12-27", "close": 43.75, "volume": 1542721.0}, {"date": "2024-12-30", "close": 44.62, "volume": 2667264.0}, {"date": "2024-12-31", "close": 44.32, "volume": 2159893.0}, {"date": "2025-01-02", "close": 46.06, "volume": 2805578.0}, {"date": "2025-01-03", "close": 45.53, "volume": 3304221.0}, {"date": "2025-01-06", "close": 48.49, "volume": 4355776.0}, {"date": "2025-01-07", "close": 46.04, "volume": 2855512.0}, {"date": "2025-01-08", "close": 45.33, "volume": 2529286.0}, {"date": "2025-01-10", "close": 44.1, "volume": 3764354.0}, {"date": "2025-01-13", "close": 43.71, "volume": 3175425.0}, {"date": "2025-01-14", "close": 42.71, "volume": 3286500.0}, {"date": "2025-01-15", "close": 42.92, "volume": 4240567.0}, {"date": "2025-01-16", "close": 43.31, "volume": 3357351.0}, {"date": "2025-01-17", "close": 44.99, "volume": 5922861.0}, {"date": "2025-01-21", "close": 48.63, "volume": 6764130.0}, {"date": "2025-01-22", "close": 47.75, "volume": 2990868.0}, {"date": "2025-01-23", "close": 47.97, "volume": 2582561.0}, {"date": "2025-01-24", "close": 48.55, "volume": 3162430.0}, {"date": "2025-01-27", "close": 48.94, "volume": 2503729.0}, {"date": "2025-01-28", "close": 49.12, "volume": 2992018.0}, {"date": "2025-01-29", "close": 48.49, "volume": 2589474.0}, {"date": "2025-01-30", "close": 50.1, "volume": 2833968.0}, {"date": "2025-01-31", "close": 48.37, "volume": 3378543.0}, {"date": "2025-02-03", "close": 45.92, "volume": 3298971.0}, {"date": "2025-02-04", "close": 47.39, "volume": 2000771.0}, {"date": "2025-02-05", "close": 48.31, "volume": 1642310.0}, {"date": "2025-02-06", "close": 47.37, "volume": 2422301.0}, {"date": "2025-02-07", "close": 43.76, "volume": 5140592.0}, {"date": "2025-02-10", "close": 44.51, "volume": 3177092.0}, {"date": "2025-02-11", "close": 44.39, "volume": 2017459.0}, {"date": "2025-02-12", "close": 45.43, "volume": 3956733.0}, {"date": "2025-02-13", "close": 47.59, "volume": 4120874.0}, {"date": "2025-02-14", "close": 49.41, "volume": 3852218.0}, {"date": "2025-02-18", "close": 49.11, "volume": 4022015.0}, {"date": "2025-02-19", "close": 46.33, "volume": 6019966.0}, {"date": "2025-02-20", "close": 46.06, "volume": 10868010.0}, {"date": "2025-02-21", "close": 41.83, "volume": 5679496.0}, {"date": "2025-02-24", "close": 41.27, "volume": 4168314.0}, {"date": "2025-02-25", "close": 42.85, "volume": 4685754.0}, {"date": "2025-02-26", "close": 42.62, "volume": 2521459.0}, {"date": "2025-02-27", "close": 39.51, "volume": 4003380.0}, {"date": "2025-02-28", "close": 39.55, "volume": 3498660.0}, {"date": "2025-03-03", "close": 36.62, "volume": 3951898.0}, {"date": "2025-03-04", "close": 33.64, "volume": 7452928.0}, {"date": "2025-03-05", "close": 34.25, "volume": 5015119.0}, {"date": "2025-03-06", "close": 33.1, "volume": 4646401.0}, {"date": "2025-03-07", "close": 35.01, "volume": 4627128.0}, {"date": "2025-03-10", "close": 33.35, "volume": 4004043.0}, {"date": "2025-03-11", "close": 34.08, "volume": 4185110.0}, {"date": "2025-03-12", "close": 33.24, "volume": 4217366.0}, {"date": "2025-03-13", "close": 31.0, "volume": 4148283.0}, {"date": "2025-03-14", "close": 31.89, "volume": 3125489.0}, {"date": "2025-03-17", "close": 32.1, "volume": 3517679.0}, {"date": "2025-03-18", "close": 30.07, "volume": 4807214.0}, {"date": "2025-03-19", "close": 31.69, "volume": 4019950.0}, {"date": "2025-03-20", "close": 31.55, "volume": 5012182.0}, {"date": "2025-03-21", "close": 33.66, "volume": 5519669.0}, {"date": "2025-03-24", "close": 37.86, "volume": 7683881.0}, {"date": "2025-03-25", "close": 38.62, "volume": 5505464.0}, {"date": "2025-03-26", "close": 37.01, "volume": 4701690.0}, {"date": "2025-03-27", "close": 35.61, "volume": 4327822.0}, {"date": "2025-03-28", "close": 33.85, "volume": 7783495.0}, {"date": "2025-03-31", "close": 32.03, "volume": 6054179.0}, {"date": "2025-04-01", "close": 31.94, "volume": 4844073.0}, {"date": "2025-04-02", "close": 33.72, "volume": 6550349.0}, {"date": "2025-04-03", "close": 25.09, "volume": 23766710.0}, {"date": "2025-04-04", "close": 26.05, "volume": 19484730.0}, {"date": "2025-04-07", "close": 27.44, "volume": 10542120.0}, {"date": "2025-04-08", "close": 24.14, "volume": 11390060.0}, {"date": "2025-04-09", "close": 29.66, "volume": 16756870.0}, {"date": "2025-04-10", "close": 26.29, "volume": 7873234.0}, {"date": "2025-04-11", "close": 26.95, "volume": 6564327.0}, {"date": "2025-04-14", "close": 27.17, "volume": 4812470.0}, {"date": "2025-04-15", "close": 26.63, "volume": 3678756.0}, {"date": "2025-04-16", "close": 25.14, "volume": 4991088.0}, {"date": "2025-04-17", "close": 26.61, "volume": 5372540.0}, {"date": "2025-04-21", "close": 25.81, "volume": 3644952.0}, {"date": "2025-04-22", "close": 27.44, "volume": 5309704.0}, {"date": "2025-04-23", "close": 28.27, "volume": 8545904.0}, {"date": "2025-04-24", "close": 29.41, "volume": 3805009.0}, {"date": "2025-04-25", "close": 29.25, "volume": 3870738.0}, {"date": "2025-04-28", "close": 31.02, "volume": 7556412.0}, {"date": "2025-04-29", "close": 31.18, "volume": 5988779.0}, {"date": "2025-04-30", "close": 30.16, "volume": 10308240.0}, {"date": "2025-05-01", "close": 31.23, "volume": 9909379.0}, {"date": "2025-05-02", "close": 33.66, "volume": 10072900.0}, {"date": "2025-05-05", "close": 30.92, "volume": 6332672.0}, {"date": "2025-05-06", "close": 30.15, "volume": 5521264.0}, {"date": "2025-05-07", "close": 30.45, "volume": 4650572.0}, {"date": "2025-05-08", "close": 33.63, "volume": 8219036.0}, {"date": "2025-05-09", "close": 32.79, "volume": 5805613.0}, {"date": "2025-05-12", "close": 39.56, "volume": 14515450.0}, {"date": "2025-05-13", "close": 39.01, "volume": 7677175.0}, {"date": "2025-05-14", "close": 38.53, "volume": 6703564.0}, {"date": "2025-05-15", "close": 38.75, "volume": 4930698.0}, {"date": "2025-05-16", "close": 39.61, "volume": 3730329.0}, {"date": "2025-05-19", "close": 38.66, "volume": 4300350.0}, {"date": "2025-05-20", "close": 38.14, "volume": 3146923.0}, {"date": "2025-05-21", "close": 36.42, "volume": 3199393.0}, {"date": "2025-05-22", "close": 36.22, "volume": 3489356.0}, {"date": "2025-05-23", "close": 36.2, "volume": 2743908.0}, {"date": "2025-05-27", "close": 41.04, "volume": 6330551.0}, {"date": "2025-05-28", "close": 42.35, "volume": 5426270.0}, {"date": "2025-05-29", "close": 42.78, "volume": 4997115.0}, {"date": "2025-05-30", "close": 41.24, "volume": 4276757.0}, {"date": "2025-06-02", "close": 41.57, "volume": 4422936.0}, {"date": "2025-06-03", "close": 42.98, "volume": 3430392.0}, {"date": "2025-06-04", "close": 44.29, "volume": 5662564.0}, {"date": "2025-06-05", "close": 44.92, "volume": 4879968.0}, {"date": "2025-06-06", "close": 45.28, "volume": 3694416.0}, {"date": "2025-06-09", "close": 47.28, "volume": 4910052.0}, {"date": "2025-06-10", "close": 48.2, "volume": 3761645.0}, {"date": "2025-06-11", "close": 47.96, "volume": 4331515.0}, {"date": "2025-06-12", "close": 47.1, "volume": 3570387.0}, {"date": "2025-06-13", "close": 46.1, "volume": 3950082.0}, {"date": "2025-06-16", "close": 48.36, "volume": 4330831.0}, {"date": "2025-06-17", "close": 48.29, "volume": 3699844.0}, {"date": "2025-06-18", "close": 49.11, "volume": 3138925.0}, {"date": "2025-06-20", "close": 49.46, "volume": 4839724.0}, {"date": "2025-06-23", "close": 48.87, "volume": 3746947.0}, {"date": "2025-06-24", "close": 50.69, "volume": 4060776.0}, {"date": "2025-06-25", "close": 50.11, "volume": 3163654.0}, {"date": "2025-06-26", "close": 50.66, "volume": 2834889.0}, {"date": "2025-06-27", "close": 51.22, "volume": 4504543.0}, {"date": "2025-06-30", "close": 51.14, "volume": 3345829.0}, {"date": "2025-07-01", "close": 51.99, "volume": 5796117.0}, {"date": "2025-07-02", "close": 56.46, "volume": 8274705.0}, {"date": "2025-07-03", "close": 56.79, "volume": 3314876.0}, {"date": "2025-07-07", "close": 55.03, "volume": 5240074.0}, {"date": "2025-07-08", "close": 55.09, "volume": 5533401.0}, {"date": "2025-07-09", "close": 56.57, "volume": 3510662.0}, {"date": "2025-07-10", "close": 58.83, "volume": 5607906.0}, {"date": "2025-07-11", "close": 57.09, "volume": 3738495.0}, {"date": "2025-07-14", "close": 55.93, "volume": 3865449.0}, {"date": "2025-07-15", "close": 53.37, "volume": 3846331.0}, {"date": "2025-07-16", "close": 55.38, "volume": 4446385.0}, {"date": "2025-07-17", "close": 56.57, "volume": 4961947.0}, {"date": "2025-07-18", "close": 56.44, "volume": 2762067.0}, {"date": "2025-07-21", "close": 56.42, "volume": 3833278.0}, {"date": "2025-07-22", "close": 60.43, "volume": 5330455.0}, {"date": "2025-07-23", "close": 62.83, "volume": 5878326.0}, {"date": "2025-07-24", "close": 63.07, "volume": 3915367.0}, {"date": "2025-07-25", "close": 65.37, "volume": 3575682.0}, {"date": "2025-07-28", "close": 67.86, "volume": 4747019.0}, {"date": "2025-07-29", "close": 66.69, "volume": 5064120.0}, {"date": "2025-07-30", "close": 65.62, "volume": 5021152.0}, {"date": "2025-07-31", "close": 65.64, "volume": 4793250.0}, {"date": "2025-08-01", "close": 65.22, "volume": 6952940.0}, {"date": "2025-08-04", "close": 73.48, "volume": 12023820.0}, {"date": "2025-08-05", "close": 73.68, "volume": 7099958.0}, {"date": "2025-08-06", "close": 76.68, "volume": 4719246.0}, {"date": "2025-08-07", "close": 73.28, "volume": 5514982.0}, {"date": "2025-08-08", "close": 72.37, "volume": 2953615.0}, {"date": "2025-08-11", "close": 71.76, "volume": 2710295.0}, {"date": "2025-08-12", "close": 74.63, "volume": 3834098.0}, {"date": "2025-08-13", "close": 78.69, "volume": 5859770.0}, {"date": "2025-08-14", "close": 79.05, "volume": 5089846.0}, {"date": "2025-08-15", "close": 78.73, "volume": 3350037.0}, {"date": "2025-08-18", "close": 79.06, "volume": 2650696.0}, {"date": "2025-08-19", "close": 78.95, "volume": 4159070.0}, {"date": "2025-08-20", "close": 79.96, "volume": 7902560.0}, {"date": "2025-08-21", "close": 76.37, "volume": 5772916.0}, {"date": "2025-08-22", "close": 77.84, "volume": 6930718.0}, {"date": "2025-08-25", "close": 73.24, "volume": 7103217.0}, {"date": "2025-08-26", "close": 72.99, "volume": 6028806.0}, {"date": "2025-08-27", "close": 74.49, "volume": 2939339.0}, {"date": "2025-08-28", "close": 75.46, "volume": 2686971.0}, {"date": "2025-08-29", "close": 74.6, "volume": 2283568.0}, {"date": "2025-09-02", "close": 77.65, "volume": 3764324.0}, {"date": "2025-09-03", "close": 79.33, "volume": 3640547.0}, {"date": "2025-09-04", "close": 82.8, "volume": 3953460.0}, {"date": "2025-09-05", "close": 89.61, "volume": 7514943.0}, {"date": "2025-09-08", "close": 87.06, "volume": 5137170.0}, {"date": "2025-09-09", "close": 86.19, "volume": 3116174.0}, {"date": "2025-09-10", "close": 87.34, "volume": 2277995.0}, {"date": "2025-09-11", "close": 90.17, "volume": 3597526.0}, {"date": "2025-09-12", "close": 87.61, "volume": 3426760.0}, {"date": "2025-09-15", "close": 87.73, "volume": 2647467.0}, {"date": "2025-09-16", "close": 87.24, "volume": 2647331.0}, {"date": "2025-09-17", "close": 86.36, "volume": 3044382.0}, {"date": "2025-09-18", "close": 88.39, "volume": 2557762.0}, {"date": "2025-09-19", "close": 89.31, "volume": 4819282.0}, {"date": "2025-09-22", "close": 85.29, "volume": 3240713.0}, {"date": "2025-09-23", "close": 83.05, "volume": 4190912.0}, {"date": "2025-09-24", "close": 82.93, "volume": 3220473.0}, {"date": "2025-09-25", "close": 84.97, "volume": 2891705.0}, {"date": "2025-09-26", "close": 86.82, "volume": 2985982.0}, {"date": "2025-09-29", "close": 89.19, "volume": 3770431.0}, {"date": "2025-09-30", "close": 89.33, "volume": 3163827.0}, {"date": "2025-10-01", "close": 86.41, "volume": 3129668.0}, {"date": "2025-10-02", "close": 86.35, "volume": 2517935.0}, {"date": "2025-10-03", "close": 88.53, "volume": 2380688.0}, {"date": "2025-10-06", "close": 84.19, "volume": 3255732.0}, {"date": "2025-10-07", "close": 83.12, "volume": 3424075.0}, {"date": "2025-10-08", "close": 82.45, "volume": 3466372.0}, {"date": "2025-10-09", "close": 78.87, "volume": 3010205.0}, {"date": "2025-10-10", "close": 74.28, "volume": 4487454.0}, {"date": "2025-10-13", "close": 76.21, "volume": 3861729.0}, {"date": "2025-10-14", "close": 79.2, "volume": 3199481.0}, {"date": "2025-10-15", "close": 81.31, "volume": 3550065.0}, {"date": "2025-10-16", "close": 83.18, "volume": 2450725.0}, {"date": "2025-10-17", "close": 82.31, "volume": 2198068.0}, {"date": "2025-10-20", "close": 83.13, "volume": 2079338.0}, {"date": "2025-10-21", "close": 80.91, "volume": 2534317.0}, {"date": "2025-10-22", "close": 81.53, "volume": 2467096.0}, {"date": "2025-10-23", "close": 83.12, "volume": 2459679.0}, {"date": "2025-10-24", "close": 83.09, "volume": 3049661.0}, {"date": "2025-10-27", "close": 86.45, "volume": 6017829.0}, {"date": "2025-10-28", "close": 106.52, "volume": 17480220.0}, {"date": "2025-10-29", "close": 103.62, "volume": 5993906.0}, {"date": "2025-10-30", "close": 102.4, "volume": 3527449.0}, {"date": "2025-10-31", "close": 103.51, "volume": 3159936.0}, {"date": "2025-11-03", "close": 103.3, "volume": 2905418.0}, {"date": "2025-11-04", "close": 99.43, "volume": 3661877.0}, {"date": "2025-11-05", "close": 100.86, "volume": 3580699.0}, {"date": "2025-11-06", "close": 98.7, "volume": 3134637.0}, {"date": "2025-11-07", "close": 106.88, "volume": 6824146.0}, {"date": "2025-11-10", "close": 112.5, "volume": 5842754.0}, {"date": "2025-11-11", "close": 110.54, "volume": 1863651.0}, {"date": "2025-11-12", "close": 111.72, "volume": 2689378.0}, {"date": "2025-11-13", "close": 106.49, "volume": 3396159.0}, {"date": "2025-11-14", "close": 101.94, "volume": 3100926.0}, {"date": "2025-11-17", "close": 99.53, "volume": 3443376.0}, {"date": "2025-11-18", "close": 95.81, "volume": 3820883.0}, {"date": "2025-11-19", "close": 97.94, "volume": 3128458.0}, {"date": "2025-11-20", "close": 97.51, "volume": 4757082.0}, {"date": "2025-11-21", "close": 105.04, "volume": 4503842.0}, {"date": "2025-11-24", "close": 105.2, "volume": 2705279.0}, {"date": "2025-11-25", "close": 109.79, "volume": 2380700.0}, {"date": "2025-11-26", "close": 112.55, "volume": 2211396.0}, {"date": "2025-11-28", "close": 110.8, "volume": 889730.0}, {"date": "2025-12-01", "close": 110.04, "volume": 3301458.0}, {"date": "2025-12-02", "close": 101.41, "volume": 4636860.0}, {"date": "2025-12-03", "close": 95.2, "volume": 6078672.0}, {"date": "2025-12-04", "close": 94.51, "volume": 3733031.0}, {"date": "2025-12-05", "close": 95.21, "volume": 2339729.0}, {"date": "2025-12-08", "close": 93.82, "volume": 3057577.0}, {"date": "2025-12-09", "close": 94.22, "volume": 1923775.0}, {"date": "2025-12-10", "close": 93.31, "volume": 2695604.0}, {"date": "2025-12-11", "close": 99.52, "volume": 4685263.0}, {"date": "2025-12-12", "close": 97.31, "volume": 2162168.0}, {"date": "2025-12-15", "close": 98.58, "volume": 3241082.0}, {"date": "2025-12-16", "close": 100.08, "volume": 1899256.0}, {"date": "2025-12-17", "close": 102.47, "volume": 3090121.0}, {"date": "2025-12-18", "close": 98.46, "volume": 3633001.0}, {"date": "2025-12-19", "close": 101.7, "volume": 4000064.0}, {"date": "2025-12-22", "close": 103.64, "volume": 1629069.0}, {"date": "2025-12-23", "close": 101.6, "volume": 1977989.0}, {"date": "2025-12-24", "close": 100.71, "volume": 666139.0}, {"date": "2025-12-26", "close": 102.22, "volume": 1311391.0}, {"date": "2025-12-29", "close": 102.03, "volume": 1540157.0}, {"date": "2025-12-30", "close": 101.03, "volume": 1356151.0}, {"date": "2025-12-31", "close": 100.41, "volume": 1091358.0}, {"date": "2026-01-02", "close": 106.56, "volume": 3587443.0}, {"date": "2026-01-05", "close": 105.39, "volume": 2844079.0}, {"date": "2026-01-06", "close": 109.6, "volume": 2743357.0}, {"date": "2026-01-07", "close": 109.99, "volume": 3549703.0}, {"date": "2026-01-08", "close": 113.45, "volume": 2907209.0}, {"date": "2026-01-09", "close": 115.93, "volume": 3259963.0}, {"date": "2026-01-12", "close": 114.84, "volume": 1954300.0}, {"date": "2026-01-13", "close": 119.05, "volume": 2139528.0}, {"date": "2026-01-14", "close": 114.6, "volume": 2769664.0}, {"date": "2026-01-15", "close": 118.25, "volume": 2315131.0}, {"date": "2026-01-16", "close": 114.99, "volume": 2133814.0}, {"date": "2026-01-20", "close": 107.89, "volume": 3762832.0}, {"date": "2026-01-21", "close": 110.39, "volume": 3587898.0}, {"date": "2026-01-22", "close": 110.15, "volume": 2931342.0}, {"date": "2026-01-23", "close": 109.78, "volume": 1927560.0}, {"date": "2026-01-26", "close": 110.13, "volume": 1874068.0}, {"date": "2026-01-27", "close": 111.15, "volume": 1322336.0}, {"date": "2026-01-28", "close": 108.69, "volume": 1925221.0}, {"date": "2026-01-29", "close": 107.54, "volume": 2856106.0}, {"date": "2026-01-30", "close": 103.49, "volume": 2718667.0}, {"date": "2026-02-02", "close": 104.72, "volume": 3686705.0}, {"date": "2026-02-03", "close": 104.39, "volume": 2763754.0}, {"date": "2026-02-04", "close": 90.9, "volume": 9557057.0}, {"date": "2026-02-05", "close": 88.39, "volume": 5026456.0}, {"date": "2026-02-06", "close": 92.6, "volume": 3750519.0}, {"date": "2026-02-09", "close": 92.79, "volume": 3472126.0}, {"date": "2026-02-10", "close": 90.01, "volume": 2431407.0}, {"date": "2026-02-11", "close": 88.07, "volume": 3386272.0}, {"date": "2026-02-12", "close": 82.52, "volume": 6398888.0}, {"date": "2026-02-13", "close": 82.39, "volume": 3900179.0}, {"date": "2026-02-17", "close": 85.23, "volume": 3336657.0}, {"date": "2026-02-18", "close": 91.48, "volume": 6852295.0}, {"date": "2026-02-19", "close": 79.57, "volume": 11504040.0}, {"date": "2026-02-20", "close": 81.43, "volume": 8448552.0}, {"date": "2026-02-23", "close": 73.47, "volume": 6377711.0}, {"date": "2026-02-24", "close": 73.91, "volume": 3441352.0}, {"date": "2026-02-25", "close": 75.75, "volume": 3952725.0}, {"date": "2026-02-26", "close": 78.97, "volume": 5432444.0}, {"date": "2026-02-27", "close": 76.33, "volume": 3264356.0}, {"date": "2026-03-02", "close": 73.77, "volume": 3668992.0}, {"date": "2026-03-03", "close": 75.48, "volume": 2996153.0}, {"date": "2026-03-04", "close": 78.71, "volume": 3928699.0}, {"date": "2026-03-05", "close": 78.55, "volume": 4219698.0}, {"date": "2026-03-06", "close": 76.2, "volume": 2912153.0}, {"date": "2026-03-09", "close": 75.72, "volume": 3324994.0}, {"date": "2026-03-10", "close": 74.83, "volume": 2735376.0}, {"date": "2026-03-11", "close": 75.11, "volume": 2630257.0}, {"date": "2026-03-12", "close": 73.74, "volume": 4505502.0}, {"date": "2026-03-13", "close": 75.75, "volume": 3024069.0}, {"date": "2026-03-16", "close": 79.11, "volume": 3257056.0}, {"date": "2026-03-17", "close": 79.89, "volume": 3163591.0}, {"date": "2026-03-18", "close": 76.76, "volume": 2451601.0}, {"date": "2026-03-19", "close": 76.27, "volume": 2534599.0}, {"date": "2026-03-20", "close": 72.35, "volume": 3683439.0}, {"date": "2026-03-23", "close": 76.56, "volume": 3975417.0}, {"date": "2026-03-24", "close": 75.4, "volume": 3775170.0}, {"date": "2026-03-25", "close": 79.75, "volume": 3434462.0}, {"date": "2026-03-26", "close": 73.7, "volume": 3661675.0}, {"date": "2026-03-27", "close": 71.5, "volume": 3284527.0}, {"date": "2026-03-30", "close": 69.55, "volume": 2843265.0}, {"date": "2026-03-31", "close": 75.21, "volume": 3369162.0}, {"date": "2026-04-01", "close": 75.25, "volume": 4294232.0}, {"date": "2026-04-02", "close": 72.61, "volume": 4342009.0}, {"date": "2026-04-06", "close": 71.95, "volume": 3843161.0}, {"date": "2026-04-07", "close": 69.78, "volume": 3734043.0}, {"date": "2026-04-08", "close": 74.18, "volume": 3900748.0}, {"date": "2026-04-09", "close": 73.06, "volume": 2473691.0}, {"date": "2026-04-10", "close": 71.68, "volume": 3102663.0}, {"date": "2026-04-13", "close": 72.81, "volume": 2981361.0}, {"date": "2026-04-14", "close": 74.72, "volume": 2594227.0}, {"date": "2026-04-15", "close": 76.92, "volume": 2639635.0}, {"date": "2026-04-16", "close": 77.31, "volume": 2619003.0}, {"date": "2026-04-17", "close": 81.33, "volume": 6287042.0}, {"date": "2026-04-20", "close": 81.09, "volume": 2618913.0}, {"date": "2026-04-21", "close": 80.07, "volume": 2466879.0}, {"date": "2026-04-22", "close": 80.62, "volume": 2157425.0}, {"date": "2026-04-23", "close": 76.94, "volume": 2672258.0}, {"date": "2026-04-24", "close": 78.78, "volume": 2300732.0}, {"date": "2026-04-27", "close": 75.77, "volume": 3116383.0}, {"date": "2026-04-28", "close": 73.59, "volume": 3071894.0}, {"date": "2026-04-29", "close": 73.27, "volume": 7750947.0}, {"date": "2026-04-30", "close": 63.93, "volume": 13446950.0}, {"date": "2026-05-01", "close": 65.5, "volume": 5768220.0}, {"date": "2026-05-04", "close": 64.85, "volume": 3354592.0}, {"date": "2026-05-05", "close": 63.2, "volume": 3473942.0}, {"date": "2026-05-06", "close": 66.0, "volume": 4867494.0}, {"date": "2026-05-07", "close": 66.2, "volume": 4268292.0}, {"date": "2026-05-08", "close": 66.26, "volume": 3106764.0}, {"date": "2026-05-11", "close": 61.38, "volume": 4413542.0}, {"date": "2026-05-12", "close": 60.49, "volume": 4128250.0}, {"date": "2026-05-13", "close": 60.06, "volume": 5233947.0}, {"date": "2026-05-14", "close": 61.91, "volume": 3172974.0}, {"date": "2026-05-15", "close": 58.22, "volume": 3897449.0}, {"date": "2026-05-18", "close": 59.26, "volume": 3334942.0}, {"date": "2026-05-19", "close": 57.4, "volume": 9719106.0}, {"date": "2026-05-20", "close": 64.72, "volume": 8576948.0}, {"date": "2026-05-21", "close": 66.34, "volume": 5751634.0}, {"date": "2026-05-22", "close": 67.07, "volume": 3170915.0}, {"date": "2026-05-26", "close": 71.92, "volume": 4317269.0}, {"date": "2026-05-27", "close": 73.16, "volume": 4872060.0}, {"date": "2026-05-28", "close": 72.75, "volume": 4447983.0}, {"date": "2026-05-29", "close": 72.26, "volume": 3719354.0}, {"date": "2026-06-01", "close": 72.6, "volume": 2751710.0}, {"date": "2026-06-02", "close": 72.32, "volume": 2991931.0}, {"date": "2026-06-03", "close": 69.38, "volume": 2782686.0}, {"date": "2026-06-04", "close": 72.49, "volume": 3290013.0}, {"date": "2026-06-05", "close": 68.35, "volume": 2901712.0}, {"date": "2026-06-08", "close": 67.15, "volume": 2628445.0}, {"date": "2026-06-09", "close": 71.34, "volume": 5061488.0}, {"date": "2026-06-10", "close": 68.67, "volume": 2767447.0}, {"date": "2026-06-11", "close": 77.68, "volume": 4381105.0}, {"date": "2026-06-12", "close": 77.59, "volume": 4296944.0}, {"date": "2026-06-15", "close": 82.99, "volume": 4588622.0}, {"date": "2026-06-16", "close": 83.16, "volume": 2502968.0}, {"date": "2026-06-17", "close": 81.59, "volume": 5368851.0}, {"date": "2026-06-18", "close": 88.52, "volume": 5401682.0}, {"date": "2026-06-22", "close": 85.04, "volume": 3216043.0}, {"date": "2026-06-23", "close": 84.85, "volume": 2829605.0}, {"date": "2026-06-24", "close": 92.79, "volume": 5225778.0}, {"date": "2026-06-25", "close": 93.52, "volume": 3291431.0}, {"date": "2026-06-26", "close": 94.47, "volume": 4131654.0}, {"date": "2026-06-29", "close": 95.63, "volume": 2901208.0}, {"date": "2026-06-30", "close": 92.42, "volume": 3371384.0}, {"date": "2026-07-01", "close": 95.14, "volume": 2774831.0}, {"date": "2026-07-02", "close": 94.5, "volume": 2409082.0}, {"date": "2026-07-06", "close": 93.18, "volume": 2107834.0}, {"date": "2026-07-07", "close": 93.25, "volume": 1648858.0}, {"date": "2026-07-08", "close": 86.74, "volume": 4497317.0}, {"date": "2026-07-09", "close": 90.29, "volume": 2295200.0}, {"date": "2026-07-10", "close": 89.23, "volume": 2039310.0}, {"date": "2026-07-13", "close": 86.37, "volume": 2722289.0}, {"date": "2026-07-14", "close": 88.74, "volume": 2551245.0}, {"date": "2026-07-15", "close": 91.67, "volume": 2199488.0}, {"date": "2026-07-16", "close": 91.48, "volume": 2056653.0}, {"date": "2026-07-17", "close": 89.31, "volume": 1851012.0}, {"date": "2026-07-20", "close": 87.76, "volume": 2254488.0}, {"date": "2026-07-21", "close": 84.81, "volume": 2806908.0}, {"date": "2026-07-22", "close": 84.3, "volume": 4503745.0}, {"date": "2026-07-23", "close": 82.68, "volume": 3286111.0}, {"date": "2026-07-24", "close": 84.18, "volume": 4245592.0}, {"date": "2026-07-27", "close": 94.53, "volume": 4220362.0}, {"date": "2026-07-28", "close": 94.54, "volume": 3920056.0}, {"date": "2026-07-29", "close": 89.03, "volume": 4863929.0}, {"date": "2026-07-30", "close": 89.78, "volume": 1864964.0}, {"date": "2026-07-31", "close": 84.9, "volume": 3247619.0}, {"date": "2026-08-03", "close": 89.31, "volume": 7104792.0}, {"date": "2026-08-04", "close": 116.08, "volume": 14568090.0}, {"date": "2026-08-05", "close": 107.57, "volume": 5466653.0}, {"date": "2026-08-06", "close": 104.07, "volume": 3903811.0}, {"date": "2026-08-07", "close": 106.6, "volume": 3242086.0}, {"date": "2026-08-10", "close": 103.26, "volume": 2247040.0}, {"date": "2026-08-11", "close": 103.2, "volume": 2646771.0}, {"date": "2026-08-12", "close": 102.94, "volume": 3488196.0}, {"date": "2026-08-13", "close": 101.13, "volume": 2136607.0}, {"date": "2026-08-14", "close": 101.63, "volume": 1906023.0}, {"date": "2026-08-17", "close": 103.08, "volume": 3137617.0}], "refreshing": true}