{"ticker": "WBD", "overview": {"cik": "1437107", "ticker": "DISCK", "name": "Warner Bros. Discovery, Inc.", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423553", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423548", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423544", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423540", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423536", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423529", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423523", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423519", "price_sensitive": false}, {"form": "15-12G", "date": "2026-10-16", "title": "Form 15-12G", "accession": "0001193125-26-423513", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437107-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001694392-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437107-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001646563-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002060469-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437107-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437107-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001933736-26-000008", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003171", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003170", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003169", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003168", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003166", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003165", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003164", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001201592-26-000005", "price_sensitive": false}]}, "description": "Warner Bros. Discovery, Inc. trades as WBD on the NASDAQ and is registered in the United States, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 331 insider filings for the company, from April 2022 to September 2026. Across those, 21 insiders disclosed 20 open-market purchases totalling $261.55M against 34 sales totalling $574.93M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 261550385.12, "sell_n": 34, "sell_sum": 574932180.98, "net": -313381795.86, "insiders": 21, "first_date": "2022-04-27", "last_date": "2026-09-09"}, "metrics": {"ticker": "WBD", "has_prices": true, "as_of": "2026-08-18", "last": 28.48, "prev_close": 27.93, "change": 0.5500000000000007, "change_pct": 0.01969208736126032, "session_volume": 26941580.0, "vwap_5": 27.967104711572713, "vwap_20": 26.46213887288812, "vwap_60": 26.64378890780001, "vwap_250": 23.614103403949848, "high_52w": 29.98, "low_52w": 22.14, "avg_volume_20": 22293199.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002060469-26-000004", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Amy Girdwood", "who_key": "Girdwood Amy", "role": "Chief People & Culture Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7338734.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "A top exec cashes out $7.3M of WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2060469/000206046926000004/0002060469-26-000004-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78709}, {"id": "0001396681-26-000004", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Anton J. Levy", "who_key": "LEVY ANTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9652600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "$9.7M sale: A board member lightens up on WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000139668126000004/0001396681-26-000004-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "0001186933-26-000006", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Kenneth W. Lowe", "who_key": "LOWE KENNETH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5670000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director sells $5.7M of WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000118693326000006/0001186933-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "0001600595-26-000010", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Jean-Briac Perrette", "who_key": "Perrette Jean-Briac", "role": "Pres.&CEO, Global Streaming", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3669434.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO cashes out $3.7M of WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1600595/000160059526000010/0001600595-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "0001694392-26-000010", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Gunnar Wiedenfels", "who_key": "Wiedenfels Gunnar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000169439226000010/0001694392-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001318285-26-000017", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "David Zaslav", "who_key": "Zaslav David", "role": "Chief Executive Officer & Pres, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 27119498.650000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The CEO takes $27.1M off the table in WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000131828526000017/0001318285-26-000017-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001437107-26-000077", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Fazal F. Merchant", "who_key": "Merchant Fazal F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1985207.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "$2M sale: A board member lightens up on WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554904/000143710726000077/0001437107-26-000077-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001287510-26-000007", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Richard W. Fisher", "who_key": "FISHER RICHARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 549200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director sells $549K of WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000128751026000007/0001287510-26-000007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001186933-26-000004", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Kenneth W. Lowe", "who_key": "LOWE KENNETH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3236400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "A director trims WBD: $3.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000118693326000004/0001186933-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "0001478420-26-000006", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Samuel A. Di Piazza Jr.", "who_key": "Di Piazza Samuel A Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2230974.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1478420/000147842026000006/0001478420-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "0001605503-26-000012", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Gerhard Zeiler", "who_key": "Zeiler Gerhard", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15987863.379999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The president takes $16M off the table in WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1605503/000160550326000012/0001605503-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001318285-26-000013", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "David Zaslav", "who_key": "Zaslav David", "role": "Chief Executive Officer & Pres, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 59469766.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The corner office trims WBD: $59.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000131828526000013/0001318285-26-000013-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162229}, {"id": "0001613438-26-000020", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Anthony Noto", "who_key": "Noto Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000161343826000020/0001613438-26-000020-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13F-1040273-0001040273-26-000003-934423104", "src": "13F", "ticker": "WBD", "cik": "", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros Discovery Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 533200000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb opens a new position in Warner Bros Discovery Inc ($533M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001318285-26-000011", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "David Zaslav", "who_key": "Zaslav David", "role": "Chief Executive Officer & Pres, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5473729.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000131828526000011/0001318285-26-000011-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001478420-26-000002", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Samuel A. Di Piazza Jr.", "who_key": "Di Piazza Samuel A Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000147842026000002/0001478420-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001287510-26-000005", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Richard W. Fisher", "who_key": "FISHER RICHARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000128751026000005/0001287510-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001018211-26-000008", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Paul A. Gould", "who_key": "GOULD PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000101821126000008/0001018211-26-000008-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001437107-26-000063", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Debra L. Lee", "who_key": "LEE DEBRA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710726000063/0001437107-26-000063-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001396681-26-000002", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Anton J. Levy", "who_key": "LEVY ANTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000139668126000002/0001396681-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001186933-26-000002", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Kenneth W. Lowe", "who_key": "LOWE KENNETH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000118693326000002/0001186933-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001554904-26-000003", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Fazal F. Merchant", "who_key": "Merchant Fazal F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000155490426000003/0001554904-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001613438-26-000014", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Anthony Noto", "who_key": "Noto Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000161343826000014/0001613438-26-000014-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001369240-26-000009", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Paula A. Price", "who_key": "Price Paula A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000136924026000009/0001369240-26-000009-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001567395-26-000002", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Daniel E. Sanchez", "who_key": "Sanchez Daniel E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000156739526000002/0001567395-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001201592-26-000003", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Geoffrey Y. Yang", "who_key": "YANG GEOFFREY Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000120159226000003/0001201592-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001437107-26-000065", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Joseph Levin", "who_key": "LEVIN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710726000065/0001437107-26-000065-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001437107-26-000061", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Paula A. Price", "who_key": "Price Paula A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 298242.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710726000061/0001437107-26-000061-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218389}, {"id": "13DG-0002100119-26-001220", "src": "13DG", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WBD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001220-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001437107-26-000039", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Amy Girdwood", "who_key": "Girdwood Amy", "role": "Chief People & Culture Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6136972.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710726000039/0001437107-26-000039-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290389}], "recent_buys": [{"id": "0001437107-25-000195", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Anton J. Levy", "who_key": "LEVY ANTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3550000.0, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "WBD lands a $3.5M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710725000195/0001437107-25-000195-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644629}, {"id": "0001437107-25-000033", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Samuel A. Di Piazza Jr.", "who_key": "Di Piazza Samuel A Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197917.86000000002, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $198K of WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710725000033/0001437107-25-000033-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877909}, {"id": "0001437107-24-000189", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Gerhard Zeiler", "who_key": "Zeiler Gerhard", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 535920.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "3 insiders pile into WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710724000189/0001437107-24-000189-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039189}, {"id": "0001437107-24-000115", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Gerhard Zeiler", "who_key": "Zeiler Gerhard", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 830000.0000000001, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The whole bench is buying WBD \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710724000115/0001437107-24-000115-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301269}, {"id": "0000950142-23-002997", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Steven O. Newhouse", "who_key": "Newhouse Steven O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 124900000.0, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "WBD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000095014223002997/0000950142-23-002997-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518709}, {"id": "0000950142-23-002996", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "advance/newhouse Partnership", "who_key": "ADVANCE/NEWHOUSE PARTNERSHIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 124900000.0, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "5 insiders now buying WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000095014223002996/0000950142-23-002996-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518709}, {"id": "0001437107-23-000150", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Gerhard Zeiler", "who_key": "Zeiler Gerhard", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 535420.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider cluster: 6 buying WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710723000150/0001437107-23-000150-index.htm", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704469}, {"id": "0001437107-23-000113", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Gunnar Wiedenfels", "who_key": "Wiedenfels Gunnar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 168285.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "6 insiders now buying WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710723000113/0001437107-23-000113-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811029}, {"id": "0001437107-22-000219", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Gerhard Zeiler", "who_key": "Zeiler Gerhard", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 293800.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The whole bench is buying WBD \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000219/0001437107-22-000219-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228629}, {"id": "0001437107-22-000217", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Fazal F. Merchant", "who_key": "Merchant Fazal F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 494550.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider cluster: 7 buying WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000217/0001437107-22-000217-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228629}, {"id": "0001437107-22-000215", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Gunnar Wiedenfels", "who_key": "Wiedenfels Gunnar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 499743.39999999997, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "8 insiders pile into WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000215/0001437107-22-000215-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228629}, {"id": "0001437107-22-000162", "src": "INSIDERS", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, Inc.", "who": "Geoffrey Y. Yang", "who_key": "YANG GEOFFREY Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1095274.78, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "8 insiders now buying WBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000162/0001437107-22-000162-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365429}], "institutional": [{"id": "13F-1040273-0001040273-26-000003-934423104", "src": "13F", "ticker": "WBD", "cik": "", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros Discovery Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 533200000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb opens a new position in Warner Bros Discovery Inc ($533M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002100119-26-001220", "src": "13DG", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WBD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001220-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-002609", "src": "13DG", "ticker": "WBD", "cik": "1437107", "company": "Warner Bros. Discovery, Inc.", "company_raw": "Warner Bros. Discovery, 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WBD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002609-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Warner Bros. Discovery, Inc. - Series A Common Stock", "new_value": "Warner Bros. Discovery, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001437107", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001437107", "applied": 1, "detected_at": "2026-10-28T17:06:28.536379"}]}, "key_people": [{"who": "David Zaslav", "who_key": "Zaslav David", "role": "Chief Executive Officer & Pres, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1000398.0, "sold": 229823390.58, "net": -228822992.58, "trades": 6, "top_score": 61.2, "lean": "selling", "history": [{"action": "SELL", "amount": 27119498.650000002, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000131828526000017/0001318285-26-000017-index.htm"}, {"action": "SELL", "amount": 59469766.04, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000131828526000013/0001318285-26-000013-index.htm"}, {"action": "SELL", "amount": 113157250.74000001, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000131828526000009/0001318285-26-000009-index.htm"}, {"action": "SELL", "amount": 30075720.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710724000196/0001437107-24-000196-index.htm"}, {"action": "SELL", "amount": 1155.1499999999999, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000131828526000015/0001318285-26-000015-index.htm"}, {"action": "BUY", "amount": 1000398.0, "date": "2022-04-27", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000142/0001437107-22-000142-index.htm"}], "latest": {"action": "SELL", "amount": 27119498.650000002, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000131828526000017/0001318285-26-000017-index.htm"}}, {"who": "Steven O. Newhouse", "who_key": "Newhouse Steven O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 124900000.0, "sold": 0, "net": 124900000.0, "trades": 1, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 124900000.0, "date": "2023-12-14", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000095014223002997/0000950142-23-002997-index.htm"}], "latest": {"action": "BUY", "amount": 124900000.0, "date": "2023-12-14", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000095014223002997/0000950142-23-002997-index.htm"}}, {"who": "advance/newhouse Programming Partnership", "who_key": "ADVANCE/NEWHOUSE PROGRAMMING PARTNERSHIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 124900000.0, "net": -124900000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124900000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000095014223002998/0000950142-23-002998-index.htm"}], "latest": {"action": "SELL", "amount": 124900000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000095014223002998/0000950142-23-002998-index.htm"}}, {"who": "advance/newhouse Partnership", "who_key": "ADVANCE/NEWHOUSE PARTNERSHIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 124900000.0, "sold": 0, "net": 124900000.0, "trades": 1, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 124900000.0, "date": "2023-12-14", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000095014223002996/0000950142-23-002996-index.htm"}], "latest": {"action": "BUY", "amount": 124900000.0, "date": "2023-12-14", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000095014223002996/0000950142-23-002996-index.htm"}}, {"who": "Bruce Campbell", "who_key": "Campbell Bruce", "role": "Chief Rev & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 54423476.88, "net": -54423476.88, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1162430.8800000001, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000142198526000008/0001421985-26-000008-index.htm"}, {"action": "SELL", "amount": 45792572.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000142198526000006/0001421985-26-000006-index.htm"}, {"action": "SELL", "amount": 7468474.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710725000201/0001437107-25-000201-index.htm"}], "latest": {"action": "SELL", "amount": 1162430.8800000001, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000142198526000008/0001421985-26-000008-index.htm"}}, {"who": "Gunnar Wiedenfels", "who_key": "Wiedenfels Gunnar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1240618.4, "sold": 50464906.65, "net": -49224288.25, "trades": 8, "top_score": 55.7, "lean": "selling", "history": [{"action": "SELL", "amount": 27946395.15, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000169439226000006/0001694392-26-000006-index.htm"}, {"action": "SELL", "amount": 7168323.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710725000224/0001437107-25-000224-index.htm"}, {"action": "SELL", "amount": 4999725.0, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710725000208/0001437107-25-000208-index.htm"}, {"action": "SELL", "amount": 10350463.5, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000169439225000003/0001694392-25-000003-index.htm"}, {"action": "BUY", "amount": 168285.0, "date": "2023-05-25", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710723000113/0001437107-23-000113-index.htm"}, {"action": "BUY", "amount": 499743.39999999997, "date": "2022-08-08", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000215/0001437107-22-000215-index.htm"}, {"action": "BUY", "amount": 73840.0, "date": "2022-05-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000154/0001437107-22-000154-index.htm"}, {"action": "BUY", "amount": 498750.0, "date": "2022-04-27", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000143/0001437107-22-000143-index.htm"}], "latest": {"action": "SELL", "amount": 27946395.15, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000169439226000006/0001694392-26-000006-index.htm"}}, {"who": "Gerhard Zeiler", "who_key": "Zeiler Gerhard", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2655015.0, "sold": 32799863.38, "net": -30144848.38, "trades": 7, "top_score": 56.9, "lean": "selling", "history": [{"action": "SELL", "amount": 15987863.379999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605503/000160550326000012/0001605503-26-000012-index.htm"}, {"action": "SELL", "amount": 16812000.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000160550326000008/0001605503-26-000008-index.htm"}, {"action": "BUY", "amount": 535920.0, "date": "2024-11-11", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710724000189/0001437107-24-000189-index.htm"}, {"action": "BUY", "amount": 830000.0000000001, "date": "2024-05-13", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710724000115/0001437107-24-000115-index.htm"}, {"action": "BUY", "amount": 535420.0, "date": "2023-08-07", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710723000150/0001437107-23-000150-index.htm"}, {"action": "BUY", "amount": 293800.0, "date": "2022-08-08", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000219/0001437107-22-000219-index.htm"}, {"action": "BUY", "amount": 459875.0, "date": "2022-05-02", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710722000156/0001437107-22-000156-index.htm"}], "latest": {"action": "SELL", "amount": 15987863.379999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605503/000160550326000012/0001605503-26-000012-index.htm"}}, {"who": "Jean-Briac Perrette", "who_key": "Perrette Jean-Briac", "role": "Pres.&CEO, Global Streaming", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 21742505.12, "net": -21742505.12, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3669434.72, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600595/000160059526000010/0001600595-26-000010-index.htm"}, {"action": "SELL", "amount": 18073070.400000002, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000143710726000031/0001437107-26-000031-index.htm"}], "latest": {"action": "SELL", "amount": 3669434.72, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600595/000160059526000010/0001600595-26-000010-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -15987863.379999999}, {"date": "2026-08-11", "net": -3236400.0}, {"date": "2026-08-12", "net": -549200.0}, {"date": "2026-08-13", "net": -1985207.25}, {"date": "2026-08-14", "net": -27119498.650000002}, {"date": "2026-08-27", "net": -3669434.72}, {"date": "2026-09-03", "net": -15322600.0}, {"date": "2026-09-09", "net": -7338734.3}], "announcements": [{"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423553", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423548", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423544", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423540", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423536", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423529", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423523", "price_sensitive": false}, {"form": "15-15D", "date": "2026-10-16", "title": "Form 15-15D", "accession": "0001193125-26-423519", "price_sensitive": false}, {"form": "15-12G", "date": "2026-10-16", "title": "Form 15-12G", "accession": "0001193125-26-423513", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437107-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001694392-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437107-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001646563-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002060469-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437107-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437107-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001933736-26-000008", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003171", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003170", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003169", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003168", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003166", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003165", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-07", "title": "Form EFFECT", "accession": "9999999995-26-003164", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001201592-26-000005", "price_sensitive": false}], "performance": {"ticker": "WBD", "has_prices": true, "summary": {"n": 28, "avg": 0.9288319201131433, "win_rate": 0.9642857142857143, "best": 2.4605103280680436, "worst": -0.014021118227453734, "as_of": "2026-08-18"}, "buys": [{"who": "Daniel Loeb \u2014 Third Point", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 533200000.0, "date": "2026-06-30", "score": 0.0, "ref_price": 26.66, "return": 0.06826706676669168}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 27.07, "return": 0.05208718138160325}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 28.885, "return": -0.014021118227453734}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 23.69, "return": 0.20219501899535663}, {"who": "LEVY ANTON J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3550000.0, "date": "2025-08-12", "score": 63.6, "ref_price": 11.22, "return": 1.5383244206773616}, {"who": "Di Piazza Samuel A Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197917.86000000002, "date": "2025-03-03", "score": 44.4, "ref_price": 11.02, "return": 1.5843920145190564}, {"who": "Zeiler Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, International", "amount": 535920.0, "date": "2024-11-11", "score": 53.7, "ref_price": 9.33, "return": 2.052518756698821}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 8.23, "return": 2.4605103280680436}, {"who": "Zeiler Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, International", "amount": 830000.0000000001, "date": "2024-05-13", "score": 56.9, "ref_price": 8.38, "return": 2.3985680190930787}, {"who": "Newhouse Steven O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124900000.0, "date": "2023-12-14", "score": 90.0, "ref_price": 12.49, "return": 1.2802241793434748}, {"who": "ADVANCE/NEWHOUSE PARTNERSHIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124900000.0, "date": "2023-12-14", "score": 90.0, "ref_price": 12.49, "return": 1.2802241793434748}, {"who": "Hon. James French Hill", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR02", "amount": 1001.0, "date": "2023-11-22", "score": 0.0, "ref_price": 10.66, "return": 1.6716697936210132}, {"who": "Zeiler Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, International", "amount": 535420.0, "date": "2023-08-07", "score": 54.7, "ref_price": 14.47, "return": 0.9682100898410504}, {"who": "Wiedenfels Gunnar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 168285.0, "date": "2023-05-25", "score": 49.6, "ref_price": 11.09, "return": 1.5680793507664563}, {"who": "Zeiler Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, International", "amount": 293800.0, "date": "2022-08-08", "score": 51.1, "ref_price": 14.02, "return": 1.0313837375178319}, {"who": "Merchant Fazal F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 494550.0, "date": "2022-08-08", "score": 62.3, "ref_price": 14.02, "return": 1.0313837375178319}, {"who": "Wiedenfels Gunnar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 499743.39999999997, "date": "2022-08-08", "score": 55.7, "ref_price": 14.02, "return": 1.0313837375178319}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-06-17", "score": 0.0, "ref_price": 14.22, "return": 1.0028129395218002}, {"who": "YANG GEOFFREY Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1095274.78, "date": "2022-05-05", "score": 51.5, "ref_price": 18.88, "return": 0.5084745762711865}, {"who": "Di Piazza Samuel A Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299022.30000000005, "date": "2022-05-02", "score": 51.6, "ref_price": 19.25, "return": 0.4794805194805195}, {"who": "Zeiler Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, International", "amount": 459875.0, "date": "2022-05-02", "score": 54.0, "ref_price": 19.25, "return": 0.4794805194805195}, {"who": "Wiedenfels Gunnar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 73840.0, "date": "2022-05-02", "score": 45.1, "ref_price": 19.25, "return": 0.4794805194805195}, {"who": "GOULD PAUL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91245.0, "date": "2022-04-29", "score": 38.7, "ref_price": 18.15, "return": 0.569146005509642}, {"who": "Leavy David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corp Affairs Officer", "amount": 125853.77999999998, "date": "2022-04-28", "score": 44.6, "ref_price": 18.35, "return": 0.5520435967302452}, {"who": "BENNETT ROBERT R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000490.0, "date": "2022-04-28", "score": 66.0, "ref_price": 18.35, "return": 0.5520435967302452}, {"who": "Wiedenfels Gunnar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 498750.0, "date": "2022-04-27", "score": 55.7, "ref_price": 18.83, "return": 0.5124800849707914}, {"who": "Zaslav David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer & Pres, Director", "amount": 1000398.0, "date": "2022-04-27", "score": 61.2, "ref_price": 18.83, "return": 0.5124800849707914}, {"who": "Hon. August Lee Pfluger II", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX11", "amount": 1001.0, "date": "2022-04-12", "score": 0.0, "ref_price": 24.68, "return": 0.15397082658022693}]}, "price_series": [{"date": "2016-08-08", "close": 26.2, "volume": 3114825.0}, {"date": "2016-08-09", "close": 25.65, "volume": 3175558.0}, {"date": "2016-08-10", "close": 25.76, "volume": 2591364.0}, {"date": "2016-08-11", "close": 26.1, "volume": 2097958.0}, {"date": "2016-08-12", "close": 26.35, "volume": 3196757.0}, {"date": "2016-08-15", "close": 26.58, "volume": 1813876.0}, {"date": "2016-08-16", "close": 26.35, "volume": 1606917.0}, {"date": "2016-08-17", "close": 26.97, "volume": 4628192.0}, {"date": "2016-08-18", "close": 26.84, "volume": 3284514.0}, {"date": "2016-08-19", "close": 26.73, "volume": 2037214.0}, {"date": "2016-08-22", "close": 26.56, "volume": 2689079.0}, {"date": "2016-08-23", "close": 26.39, "volume": 2420805.0}, {"date": "2016-08-24", "close": 26.11, "volume": 2530804.0}, {"date": "2016-08-25", "close": 25.87, "volume": 1999518.0}, {"date": "2016-08-26", "close": 25.73, "volume": 2233563.0}, {"date": "2016-08-29", "close": 25.66, "volume": 1105691.0}, {"date": "2016-08-30", "close": 25.59, "volume": 1921418.0}, {"date": "2016-08-31", "close": 25.51, "volume": 2457335.0}, {"date": "2016-09-01", "close": 25.69, "volume": 2285636.0}, {"date": "2016-09-02", "close": 25.89, "volume": 1747613.0}, {"date": "2016-09-06", "close": 25.09, "volume": 4864389.0}, {"date": "2016-09-07", "close": 25.07, "volume": 2861215.0}, {"date": "2016-09-08", "close": 25.38, "volume": 3913876.0}, {"date": "2016-09-09", "close": 24.55, "volume": 3856068.0}, {"date": "2016-09-12", "close": 25.18, "volume": 3402070.0}, {"date": "2016-09-13", "close": 24.73, "volume": 3402476.0}, {"date": "2016-09-14", "close": 24.74, "volume": 1949921.0}, {"date": "2016-09-15", "close": 24.41, "volume": 4156710.0}, {"date": "2016-09-16", "close": 24.35, "volume": 5492893.0}, {"date": "2016-09-19", "close": 24.55, "volume": 2265480.0}, {"date": "2016-09-20", "close": 24.27, "volume": 4373838.0}, {"date": "2016-09-21", "close": 24.53, "volume": 3483763.0}, {"date": "2016-09-22", "close": 25.71, "volume": 6441835.0}, {"date": "2016-09-23", "close": 26.09, "volume": 4432987.0}, {"date": "2016-09-26", "close": 26.16, "volume": 4907396.0}, {"date": "2016-09-27", "close": 26.37, "volume": 4885986.0}, {"date": "2016-09-28", "close": 26.8, "volume": 3004571.0}, {"date": "2016-09-29", "close": 26.81, "volume": 3978786.0}, {"date": "2016-09-30", "close": 26.92, "volume": 4818007.0}, {"date": "2016-10-03", "close": 27.39, "volume": 4270571.0}, {"date": "2016-10-04", "close": 27.4, "volume": 3373486.0}, {"date": "2016-10-05", "close": 27.69, "volume": 3702725.0}, {"date": "2016-10-06", "close": 27.84, "volume": 2476903.0}, {"date": "2016-10-07", "close": 27.17, "volume": 3578657.0}, {"date": "2016-10-10", "close": 27.04, "volume": 2103305.0}, {"date": "2016-10-11", "close": 26.4, "volume": 3297658.0}, {"date": "2016-10-12", "close": 26.17, "volume": 2448286.0}, {"date": "2016-10-13", "close": 25.68, "volume": 2722086.0}, {"date": "2016-10-14", "close": 25.34, "volume": 3253515.0}, {"date": "2016-10-17", "close": 25.29, "volume": 2260308.0}, {"date": "2016-10-18", "close": 25.21, "volume": 1501185.0}, {"date": "2016-10-19", "close": 25.61, "volume": 2193564.0}, {"date": "2016-10-20", "close": 25.71, "volume": 2949970.0}, {"date": "2016-10-21", "close": 26.64, "volume": 10706160.0}, {"date": "2016-10-24", "close": 26.62, "volume": 4068311.0}, {"date": "2016-10-25", "close": 26.18, "volume": 2230163.0}, {"date": "2016-10-26", "close": 26.44, "volume": 1829922.0}, {"date": "2016-10-27", "close": 26.16, "volume": 2609031.0}, {"date": "2016-10-28", "close": 25.85, "volume": 2344705.0}, {"date": "2016-10-31", "close": 26.11, "volume": 5694342.0}, {"date": "2016-11-01", "close": 25.79, "volume": 6898290.0}, {"date": "2016-11-02", "close": 25.2, "volume": 3609440.0}, {"date": "2016-11-03", "close": 25.78, "volume": 5001620.0}, {"date": "2016-11-04", "close": 25.64, "volume": 5612967.0}, {"date": "2016-11-07", "close": 25.55, "volume": 3777882.0}, {"date": "2016-11-08", "close": 25.85, "volume": 3443598.0}, {"date": "2016-11-09", "close": 25.9, "volume": 3128242.0}, {"date": "2016-11-10", "close": 26.03, "volume": 4515304.0}, {"date": "2016-11-11", "close": 26.44, "volume": 3238742.0}, {"date": "2016-11-14", "close": 28.35, "volume": 7012886.0}, {"date": "2016-11-15", "close": 27.8, "volume": 5461485.0}, {"date": "2016-11-16", "close": 27.63, "volume": 2678563.0}, {"date": "2016-11-17", "close": 28.03, "volume": 3578180.0}, {"date": "2016-11-18", "close": 27.5, "volume": 2588850.0}, {"date": "2016-11-21", "close": 27.55, "volume": 2003366.0}, {"date": "2016-11-22", "close": 27.46, "volume": 3218967.0}, {"date": "2016-11-23", "close": 27.35, "volume": 1897265.0}, {"date": "2016-11-25", "close": 27.54, "volume": 647352.0}, {"date": "2016-11-28", "close": 27.22, "volume": 2466869.0}, {"date": "2016-11-29", "close": 27.65, "volume": 2647923.0}, {"date": "2016-11-30", "close": 27.09, "volume": 2766650.0}, {"date": "2016-12-01", "close": 27.15, "volume": 2909732.0}, {"date": "2016-12-02", "close": 26.6, "volume": 2426432.0}, {"date": "2016-12-05", "close": 27.39, "volume": 3065992.0}, {"date": "2016-12-06", "close": 27.79, "volume": 2188915.0}, {"date": "2016-12-07", "close": 28.8, "volume": 2616246.0}, {"date": "2016-12-08", "close": 29.55, "volume": 2827803.0}, {"date": "2016-12-09", "close": 29.1, "volume": 4909706.0}, {"date": "2016-12-12", "close": 28.58, "volume": 4353852.0}, {"date": "2016-12-13", "close": 28.77, "volume": 1848720.0}, {"date": "2016-12-14", "close": 28.68, "volume": 2177731.0}, {"date": "2016-12-15", "close": 28.85, "volume": 2779568.0}, {"date": "2016-12-16", "close": 28.39, "volume": 3359746.0}, {"date": "2016-12-19", "close": 28.17, "volume": 2093298.0}, {"date": "2016-12-20", "close": 28.49, "volume": 1892734.0}, {"date": "2016-12-21", "close": 28.44, "volume": 1233922.0}, {"date": "2016-12-22", "close": 28.13, "volume": 2061448.0}, {"date": "2016-12-23", "close": 28.0, "volume": 1114428.0}, {"date": "2016-12-27", "close": 28.12, "volume": 1341707.0}, {"date": "2016-12-28", "close": 27.89, "volume": 1191849.0}, {"date": "2016-12-29", "close": 27.69, "volume": 1131049.0}, {"date": "2016-12-30", "close": 27.41, "volume": 1573174.0}, {"date": "2017-01-03", "close": 27.96, "volume": 2626340.0}, {"date": "2017-01-04", "close": 28.29, "volume": 2017766.0}, {"date": "2017-01-05", "close": 27.2, "volume": 3664168.0}, {"date": "2017-01-06", "close": 27.48, "volume": 3337409.0}, {"date": "2017-01-09", "close": 26.87, "volume": 2382625.0}, {"date": "2017-01-10", "close": 26.34, "volume": 5619032.0}, {"date": "2017-01-11", "close": 26.51, "volume": 5780425.0}, {"date": "2017-01-12", "close": 27.2, "volume": 3818806.0}, {"date": "2017-01-13", "close": 27.4, "volume": 2285604.0}, {"date": "2017-01-17", "close": 27.81, "volume": 2651280.0}, {"date": "2017-01-18", "close": 28.01, "volume": 2497280.0}, {"date": "2017-01-19", "close": 28.0, "volume": 2148806.0}, {"date": "2017-01-20", "close": 27.89, "volume": 2058940.0}, {"date": "2017-01-23", "close": 28.27, "volume": 2241714.0}, {"date": "2017-01-24", "close": 28.49, "volume": 1499653.0}, {"date": "2017-01-25", "close": 27.58, "volume": 6358367.0}, {"date": "2017-01-26", "close": 27.9, "volume": 3511238.0}, {"date": "2017-01-27", "close": 28.06, "volume": 2106055.0}, {"date": "2017-01-30", "close": 27.98, "volume": 1665710.0}, {"date": "2017-01-31", "close": 28.35, "volume": 3789816.0}, {"date": "2017-02-01", "close": 28.04, "volume": 2662711.0}, {"date": "2017-02-02", "close": 27.79, "volume": 2294195.0}, {"date": "2017-02-03", "close": 28.09, "volume": 1497164.0}, {"date": "2017-02-06", "close": 27.97, "volume": 2008590.0}, {"date": "2017-02-07", "close": 27.99, "volume": 1448290.0}, {"date": "2017-02-08", "close": 27.53, "volume": 2140098.0}, {"date": "2017-02-09", "close": 27.96, "volume": 2436592.0}, {"date": "2017-02-10", "close": 28.48, "volume": 2915788.0}, {"date": "2017-02-13", "close": 29.03, "volume": 5129371.0}, {"date": "2017-02-14", "close": 28.53, "volume": 7141243.0}, {"date": "2017-02-15", "close": 28.49, "volume": 3837237.0}, {"date": "2017-02-16", "close": 28.57, "volume": 3025099.0}, {"date": "2017-02-17", "close": 28.68, "volume": 1987534.0}, {"date": "2017-02-21", "close": 29.62, "volume": 5697558.0}, {"date": "2017-02-22", "close": 29.51, "volume": 3375803.0}, {"date": "2017-02-23", "close": 29.5, "volume": 1850133.0}, {"date": "2017-02-24", "close": 29.27, "volume": 2028849.0}, {"date": "2017-02-27", "close": 29.05, "volume": 2091496.0}, {"date": "2017-02-28", "close": 28.76, "volume": 2100690.0}, {"date": "2017-03-01", "close": 28.52, "volume": 2360166.0}, {"date": "2017-03-02", "close": 28.49, "volume": 4948439.0}, {"date": "2017-03-03", "close": 27.89, "volume": 3464716.0}, {"date": "2017-03-06", "close": 27.78, "volume": 4676712.0}, {"date": "2017-03-07", "close": 27.75, "volume": 4586465.0}, {"date": "2017-03-08", "close": 27.98, "volume": 3091344.0}, {"date": "2017-03-09", "close": 27.86, "volume": 2115334.0}, {"date": "2017-03-10", "close": 27.69, "volume": 1807772.0}, {"date": "2017-03-13", "close": 27.5, "volume": 2155618.0}, {"date": "2017-03-14", "close": 27.46, "volume": 1763889.0}, {"date": "2017-03-15", "close": 28.0, "volume": 2610688.0}, {"date": "2017-03-16", "close": 28.15, "volume": 3074855.0}, {"date": "2017-03-17", "close": 28.01, "volume": 2310847.0}, {"date": "2017-03-20", "close": 27.73, "volume": 2261811.0}, {"date": "2017-03-21", "close": 27.44, "volume": 1466480.0}, {"date": "2017-03-22", "close": 27.54, "volume": 1616259.0}, {"date": "2017-03-23", "close": 27.67, "volume": 1361710.0}, {"date": "2017-03-24", "close": 27.54, "volume": 2470953.0}, {"date": "2017-03-27", "close": 27.63, "volume": 2530925.0}, {"date": "2017-03-28", "close": 27.68, "volume": 1679991.0}, {"date": "2017-03-29", "close": 28.06, "volume": 2732232.0}, {"date": "2017-03-30", "close": 28.7, "volume": 2101075.0}, {"date": "2017-03-31", "close": 29.09, "volume": 3415189.0}, {"date": "2017-04-03", "close": 28.93, "volume": 3830636.0}, {"date": "2017-04-04", "close": 29.27, "volume": 2385364.0}, {"date": "2017-04-05", "close": 29.36, "volume": 4305430.0}, {"date": "2017-04-06", "close": 29.3, "volume": 3256890.0}, {"date": "2017-04-07", "close": 29.21, "volume": 2298262.0}, {"date": "2017-04-10", "close": 29.19, "volume": 1616822.0}, {"date": "2017-04-11", "close": 29.04, "volume": 1644865.0}, {"date": "2017-04-12", "close": 28.69, "volume": 2869281.0}, {"date": "2017-04-13", "close": 28.29, "volume": 2493089.0}, {"date": "2017-04-17", "close": 28.5, "volume": 1435108.0}, {"date": "2017-04-18", "close": 28.61, "volume": 2202080.0}, {"date": "2017-04-19", "close": 28.92, "volume": 1809920.0}, {"date": "2017-04-20", "close": 29.32, "volume": 2126299.0}, {"date": "2017-04-21", "close": 29.16, "volume": 1440630.0}, {"date": "2017-04-24", "close": 29.4, "volume": 1938124.0}, {"date": "2017-04-25", "close": 29.29, "volume": 1927896.0}, {"date": "2017-04-26", "close": 29.39, "volume": 1823413.0}, {"date": "2017-04-27", "close": 29.39, "volume": 1716591.0}, {"date": "2017-04-28", "close": 28.78, "volume": 3527919.0}, {"date": "2017-05-01", "close": 27.98, "volume": 4344153.0}, {"date": "2017-05-02", "close": 27.96, "volume": 3994382.0}, {"date": "2017-05-03", "close": 26.78, "volume": 7581919.0}, {"date": "2017-05-04", "close": 26.63, "volume": 7961204.0}, {"date": "2017-05-05", "close": 27.09, "volume": 4073285.0}, {"date": "2017-05-08", "close": 27.25, "volume": 5843834.0}, {"date": "2017-05-09", "close": 26.66, "volume": 6171752.0}, {"date": "2017-05-10", "close": 26.11, "volume": 5312282.0}, {"date": "2017-05-11", "close": 26.33, "volume": 3150723.0}, {"date": "2017-05-12", "close": 26.07, "volume": 1791274.0}, {"date": "2017-05-15", "close": 26.01, "volume": 2563400.0}, {"date": "2017-05-16", "close": 25.58, "volume": 3456109.0}, {"date": "2017-05-17", "close": 25.11, "volume": 3577495.0}, {"date": "2017-05-18", "close": 25.18, "volume": 1896404.0}, {"date": "2017-05-19", "close": 25.87, "volume": 2324250.0}, {"date": "2017-05-22", "close": 26.21, "volume": 2855383.0}, {"date": "2017-05-23", "close": 25.63, "volume": 3219790.0}, {"date": "2017-05-24", "close": 25.46, "volume": 2927898.0}, {"date": "2017-05-25", "close": 25.6, "volume": 2520991.0}, {"date": "2017-05-26", "close": 25.87, "volume": 1837517.0}, {"date": "2017-05-30", "close": 26.2, "volume": 3552020.0}, {"date": "2017-05-31", "close": 26.5, "volume": 5265068.0}, {"date": "2017-06-01", "close": 26.74, "volume": 2672434.0}, {"date": "2017-06-02", "close": 26.49, "volume": 2165954.0}, {"date": "2017-06-05", "close": 26.21, "volume": 2476505.0}, {"date": "2017-06-06", "close": 26.16, "volume": 2612843.0}, {"date": "2017-06-07", "close": 26.41, "volume": 3637913.0}, {"date": "2017-06-08", "close": 26.07, "volume": 3515234.0}, {"date": "2017-06-09", "close": 26.1, "volume": 4043132.0}, {"date": "2017-06-12", "close": 26.59, "volume": 5515429.0}, {"date": "2017-06-13", "close": 26.44, "volume": 1993678.0}, {"date": "2017-06-14", "close": 26.27, "volume": 2046527.0}, {"date": "2017-06-15", "close": 26.41, "volume": 2044382.0}, {"date": "2017-06-16", "close": 26.52, "volume": 2257525.0}, {"date": "2017-06-19", "close": 26.43, "volume": 1920825.0}, {"date": "2017-06-20", "close": 25.51, "volume": 2682613.0}, {"date": "2017-06-21", "close": 25.58, "volume": 3490634.0}, {"date": "2017-06-22", "close": 25.52, "volume": 2095548.0}, {"date": "2017-06-23", "close": 25.79, "volume": 4660857.0}, {"date": "2017-06-26", "close": 26.2, "volume": 1949455.0}, {"date": "2017-06-27", "close": 26.13, "volume": 2508587.0}, {"date": "2017-06-28", "close": 26.14, "volume": 3171287.0}, {"date": "2017-06-29", "close": 26.0, "volume": 2708089.0}, {"date": "2017-06-30", "close": 25.83, "volume": 3061809.0}, {"date": "2017-07-03", "close": 26.2, "volume": 1333580.0}, {"date": "2017-07-05", "close": 26.08, "volume": 1912193.0}, {"date": "2017-07-06", "close": 25.78, "volume": 1545428.0}, {"date": "2017-07-07", "close": 25.82, "volume": 1691746.0}, {"date": "2017-07-10", "close": 26.25, "volume": 2661295.0}, {"date": "2017-07-11", "close": 26.2, "volume": 1429865.0}, {"date": "2017-07-12", "close": 26.17, "volume": 1211975.0}, {"date": "2017-07-13", "close": 26.16, "volume": 1554014.0}, {"date": "2017-07-14", "close": 26.22, "volume": 1634746.0}, {"date": "2017-07-17", "close": 26.4, "volume": 2750071.0}, {"date": "2017-07-18", "close": 26.05, "volume": 1910926.0}, {"date": "2017-07-19", "close": 27.18, "volume": 12385690.0}, {"date": "2017-07-20", "close": 26.6, "volume": 5839534.0}, {"date": "2017-07-21", "close": 26.55, "volume": 3502044.0}, {"date": "2017-07-24", "close": 26.49, "volume": 2253365.0}, {"date": "2017-07-25", "close": 25.93, "volume": 7496593.0}, {"date": "2017-07-26", "close": 26.58, "volume": 4456589.0}, {"date": "2017-07-27", "close": 26.39, "volume": 12714180.0}, {"date": "2017-07-28", "close": 26.8, "volume": 6784543.0}, {"date": "2017-07-31", "close": 24.6, "volume": 25683810.0}, {"date": "2017-08-01", "close": 24.38, "volume": 8091938.0}, {"date": "2017-08-02", "close": 25.01, "volume": 5025054.0}, {"date": "2017-08-03", "close": 24.74, "volume": 3960663.0}, {"date": "2017-08-04", "close": 23.73, "volume": 7408027.0}, {"date": "2017-08-07", "close": 24.25, "volume": 4762301.0}, {"date": "2017-08-08", "close": 24.3, "volume": 3261949.0}, {"date": "2017-08-09", "close": 23.6, "volume": 6880680.0}, {"date": "2017-08-10", "close": 23.0, "volume": 3807510.0}, {"date": "2017-08-11", "close": 22.91, "volume": 3274392.0}, {"date": "2017-08-14", "close": 22.9, "volume": 3522633.0}, {"date": "2017-08-15", "close": 22.76, "volume": 2270774.0}, {"date": "2017-08-16", "close": 22.6, "volume": 4263545.0}, {"date": "2017-08-17", "close": 22.24, "volume": 4132807.0}, {"date": "2017-08-18", "close": 22.49, "volume": 4179155.0}, {"date": "2017-08-21", "close": 22.34, "volume": 2600279.0}, {"date": "2017-08-22", "close": 22.49, "volume": 2858841.0}, {"date": "2017-08-23", "close": 22.49, "volume": 2347516.0}, {"date": "2017-08-24", "close": 22.52, "volume": 2072230.0}, {"date": "2017-08-25", "close": 22.66, "volume": 2418582.0}, {"date": "2017-08-28", "close": 22.81, "volume": 4608939.0}, {"date": "2017-08-29", "close": 22.45, "volume": 3895985.0}, {"date": "2017-08-30", "close": 22.19, "volume": 2739080.0}, {"date": "2017-08-31", "close": 22.21, "volume": 2606133.0}, {"date": "2017-09-01", "close": 22.16, "volume": 1770117.0}, {"date": "2017-09-05", "close": 21.62, "volume": 2556685.0}, {"date": "2017-09-06", "close": 21.86, "volume": 2664979.0}, {"date": "2017-09-07", "close": 21.34, "volume": 6688054.0}, {"date": "2017-09-08", "close": 21.25, "volume": 4058138.0}, {"date": "2017-09-11", "close": 20.8, "volume": 5083262.0}, {"date": "2017-09-12", "close": 21.0, "volume": 6402954.0}, {"date": "2017-09-13", "close": 21.2, "volume": 2722898.0}, {"date": "2017-09-14", "close": 21.48, "volume": 5658284.0}, {"date": "2017-09-15", "close": 21.94, "volume": 7494422.0}, {"date": "2017-09-18", "close": 21.32, "volume": 4772409.0}, {"date": "2017-09-19", "close": 21.29, "volume": 3742286.0}, {"date": "2017-09-20", "close": 21.26, "volume": 3982261.0}, {"date": "2017-09-21", "close": 21.35, "volume": 2197620.0}, {"date": "2017-09-22", "close": 21.41, "volume": 2373848.0}, {"date": "2017-09-25", "close": 21.35, "volume": 1951248.0}, {"date": "2017-09-26", "close": 21.28, "volume": 2447499.0}, {"date": "2017-09-27", "close": 21.47, "volume": 2289583.0}, {"date": "2017-09-28", "close": 21.39, "volume": 1995656.0}, {"date": "2017-09-29", "close": 21.29, "volume": 2475366.0}, {"date": "2017-10-02", "close": 21.53, "volume": 2332544.0}, {"date": "2017-10-03", "close": 21.53, "volume": 1824914.0}, {"date": "2017-10-04", "close": 21.715, "volume": 2375812.0}, {"date": "2017-10-05", "close": 21.52, "volume": 3159065.0}, {"date": "2017-10-06", "close": 21.41, "volume": 2516701.0}, {"date": "2017-10-09", "close": 20.83, "volume": 3342907.0}, {"date": "2017-10-10", "close": 20.53, "volume": 3237574.0}, {"date": "2017-10-11", "close": 20.0, "volume": 3969274.0}, {"date": "2017-10-12", "close": 19.28, "volume": 11054930.0}, {"date": "2017-10-13", "close": 19.24, "volume": 5120992.0}, {"date": "2017-10-16", "close": 19.06, "volume": 4760707.0}, {"date": "2017-10-17", "close": 19.16, "volume": 7846306.0}, {"date": "2017-10-18", "close": 19.63, "volume": 6599821.0}, {"date": "2017-10-19", "close": 20.09, "volume": 5212909.0}, {"date": "2017-10-20", "close": 20.29, "volume": 3350335.0}, {"date": "2017-10-23", "close": 19.62, "volume": 4113294.0}, {"date": "2017-10-24", "close": 19.46, "volume": 3761358.0}, {"date": "2017-10-25", "close": 19.26, "volume": 3119032.0}, {"date": "2017-10-26", "close": 19.34, "volume": 2573226.0}, {"date": "2017-10-27", "close": 19.08, "volume": 5013799.0}, {"date": "2017-10-30", "close": 18.98, "volume": 3885847.0}, {"date": "2017-10-31", "close": 18.88, "volume": 6102704.0}, {"date": "2017-11-01", "close": 19.16, "volume": 6748075.0}, {"date": "2017-11-02", "close": 17.31, "volume": 16160500.0}, {"date": "2017-11-03", "close": 16.52, "volume": 10261720.0}, {"date": "2017-11-06", "close": 17.1, "volume": 10553190.0}, {"date": "2017-11-07", "close": 17.33, "volume": 9893740.0}, {"date": "2017-11-08", "close": 17.1, "volume": 5534548.0}, {"date": "2017-11-09", "close": 17.17, "volume": 5462652.0}, {"date": "2017-11-10", "close": 17.19, "volume": 3376764.0}, {"date": "2017-11-13", "close": 16.99, "volume": 4086246.0}, {"date": "2017-11-14", "close": 16.28, "volume": 4647950.0}, {"date": "2017-11-15", "close": 16.72, "volume": 3858049.0}, {"date": "2017-11-16", "close": 16.76, "volume": 7184242.0}, {"date": "2017-11-17", "close": 17.55, "volume": 6901860.0}, {"date": "2017-11-20", "close": 17.36, "volume": 6616174.0}, {"date": "2017-11-21", "close": 17.25, "volume": 4861270.0}, {"date": "2017-11-22", "close": 17.79, "volume": 4446265.0}, {"date": "2017-11-24", "close": 17.5, "volume": 2263104.0}, {"date": "2017-11-27", "close": 17.47, "volume": 3781047.0}, {"date": "2017-11-28", "close": 17.97, "volume": 4284896.0}, {"date": "2017-11-29", "close": 18.87, "volume": 8082749.0}, {"date": "2017-11-30", "close": 19.02, "volume": 10490180.0}, {"date": "2017-12-01", "close": 19.46, "volume": 11037660.0}, {"date": "2017-12-04", "close": 20.85, "volume": 14287660.0}, {"date": "2017-12-05", "close": 19.86, "volume": 9512196.0}, {"date": "2017-12-06", "close": 19.44, "volume": 5963547.0}, {"date": "2017-12-07", "close": 19.53, "volume": 5741753.0}, {"date": "2017-12-08", "close": 19.66, "volume": 4223690.0}, {"date": "2017-12-11", "close": 19.77, "volume": 6460625.0}, {"date": "2017-12-12", "close": 19.65, "volume": 4485044.0}, {"date": "2017-12-13", "close": 19.79, "volume": 5523696.0}, {"date": "2017-12-14", "close": 20.04, "volume": 4284555.0}, {"date": "2017-12-15", "close": 21.04, "volume": 19020400.0}, {"date": "2017-12-18", "close": 21.64, "volume": 6634096.0}, {"date": "2017-12-19", "close": 22.01, "volume": 5938929.0}, {"date": "2017-12-20", "close": 22.37, "volume": 7442443.0}, {"date": "2017-12-21", "close": 23.36, "volume": 12794650.0}, {"date": "2017-12-22", "close": 23.73, "volume": 4746148.0}, {"date": "2017-12-26", "close": 23.57, "volume": 3729044.0}, {"date": "2017-12-27", "close": 23.05, "volume": 4230338.0}, {"date": "2017-12-28", "close": 22.55, "volume": 4675786.0}, {"date": "2017-12-29", "close": 22.38, "volume": 2893222.0}, {"date": "2018-01-02", "close": 23.11, "volume": 5025912.0}, {"date": "2018-01-03", "close": 22.62, "volume": 5293016.0}, {"date": "2018-01-04", "close": 22.13, "volume": 7875962.0}, {"date": "2018-01-05", "close": 22.0, "volume": 8498789.0}, {"date": "2018-01-08", "close": 22.37, "volume": 4102762.0}, {"date": "2018-01-09", "close": 21.65, "volume": 5594106.0}, {"date": "2018-01-10", "close": 22.83, "volume": 10068500.0}, {"date": "2018-01-11", "close": 24.01, "volume": 7526833.0}, {"date": "2018-01-12", "close": 24.33, "volume": 4081954.0}, {"date": "2018-01-16", "close": 24.53, "volume": 5511843.0}, {"date": "2018-01-17", "close": 24.7, "volume": 5115900.0}, {"date": "2018-01-18", "close": 25.59, "volume": 5098661.0}, {"date": "2018-01-19", "close": 25.71, "volume": 4177065.0}, {"date": "2018-01-22", "close": 26.33, "volume": 4706284.0}, {"date": "2018-01-23", "close": 25.7, "volume": 4565661.0}, {"date": "2018-01-24", "close": 26.01, "volume": 2880321.0}, {"date": "2018-01-25", "close": 25.73, "volume": 3898812.0}, {"date": "2018-01-26", "close": 26.04, "volume": 2620411.0}, {"date": "2018-01-29", "close": 25.91, "volume": 3470014.0}, {"date": "2018-01-30", "close": 24.97, "volume": 6381612.0}, {"date": "2018-01-31", "close": 25.07, "volume": 4629790.0}, {"date": "2018-02-01", "close": 25.28, "volume": 4691288.0}, {"date": "2018-02-02", "close": 23.81, "volume": 7838680.0}, {"date": "2018-02-05", "close": 22.78, "volume": 9337093.0}, {"date": "2018-02-06", "close": 23.84, "volume": 6549731.0}, {"date": "2018-02-07", "close": 23.12, "volume": 5371789.0}, {"date": "2018-02-08", "close": 22.87, "volume": 5011979.0}, {"date": "2018-02-09", "close": 22.61, "volume": 6930446.0}, {"date": "2018-02-12", "close": 23.09, "volume": 3805668.0}, {"date": "2018-02-13", "close": 23.53, "volume": 3807011.0}, {"date": "2018-02-14", "close": 23.83, "volume": 4347387.0}, {"date": "2018-02-15", "close": 24.04, "volume": 3789133.0}, {"date": "2018-02-16", "close": 23.86, "volume": 2951943.0}, {"date": "2018-02-20", "close": 24.31, "volume": 4334744.0}, {"date": "2018-02-21", "close": 24.09, "volume": 3759656.0}, {"date": "2018-02-22", "close": 23.8, "volume": 3738729.0}, {"date": "2018-02-23", "close": 24.01, "volume": 3070765.0}, {"date": "2018-02-26", "close": 25.17, "volume": 7392702.0}, {"date": "2018-02-27", "close": 26.04, "volume": 10644020.0}, {"date": "2018-02-28", "close": 24.32, "volume": 15719920.0}, {"date": "2018-03-01", "close": 24.06, "volume": 5713401.0}, {"date": "2018-03-02", "close": 24.67, "volume": 6557227.0}, {"date": "2018-03-05", "close": 24.54, "volume": 5975793.0}, {"date": "2018-03-06", "close": 24.42, "volume": 5445399.0}, {"date": "2018-03-07", "close": 23.935, "volume": 9260798.0}, {"date": "2018-03-08", "close": 23.96, "volume": 5185116.0}, {"date": "2018-03-09", "close": 24.19, "volume": 5038439.0}, {"date": "2018-03-12", "close": 24.42, "volume": 3819915.0}, {"date": "2018-03-13", "close": 24.25, "volume": 4611178.0}, {"date": "2018-03-14", "close": 24.07, "volume": 3088338.0}, {"date": "2018-03-15", "close": 23.4, "volume": 5132212.0}, {"date": "2018-03-16", "close": 23.21, "volume": 5272300.0}, {"date": "2018-03-19", "close": 22.95, "volume": 3856929.0}, {"date": "2018-03-20", "close": 21.99, "volume": 7741251.0}, {"date": "2018-03-21", "close": 22.16, "volume": 7385756.0}, {"date": "2018-03-22", "close": 21.52, "volume": 11906330.0}, {"date": "2018-03-23", "close": 21.08, "volume": 5049396.0}, {"date": "2018-03-26", "close": 21.74, "volume": 9727999.0}, {"date": "2018-03-27", "close": 21.68, "volume": 4162152.0}, {"date": "2018-03-28", "close": 21.17, "volume": 4578942.0}, {"date": "2018-03-29", "close": 21.43, "volume": 6120466.0}, {"date": "2018-04-02", "close": 21.58, "volume": 6425394.0}, {"date": "2018-04-03", "close": 22.03, "volume": 4369089.0}, {"date": "2018-04-04", "close": 22.54, "volume": 4248715.0}, {"date": "2018-04-05", "close": 22.63, "volume": 4301651.0}, {"date": "2018-04-06", "close": 22.62, "volume": 5525386.0}, {"date": "2018-04-09", "close": 22.53, "volume": 2543845.0}, {"date": "2018-04-10", "close": 22.6, "volume": 4071378.0}, {"date": "2018-04-11", "close": 22.55, "volume": 6434770.0}, {"date": "2018-04-12", "close": 23.18, "volume": 5764619.0}, {"date": "2018-04-13", "close": 22.83, "volume": 4972873.0}, {"date": "2018-04-16", "close": 23.4, "volume": 4079049.0}, {"date": "2018-04-17", "close": 23.77, "volume": 4227672.0}, {"date": "2018-04-18", "close": 23.51, "volume": 3468000.0}, {"date": "2018-04-19", "close": 23.38, "volume": 3914933.0}, {"date": "2018-04-20", "close": 23.16, "volume": 5178183.0}, {"date": "2018-04-23", "close": 23.77, "volume": 5186993.0}, {"date": "2018-04-24", "close": 23.94, "volume": 5833269.0}, {"date": "2018-04-25", "close": 24.1, "volume": 4574790.0}, {"date": "2018-04-26", "close": 24.15, "volume": 4454292.0}, {"date": "2018-04-27", "close": 23.95, "volume": 5760254.0}, {"date": "2018-04-30", "close": 23.65, "volume": 3933884.0}, {"date": "2018-05-01", "close": 24.01, "volume": 4864953.0}, {"date": "2018-05-02", "close": 23.58, "volume": 7724772.0}, {"date": "2018-05-03", "close": 22.87, "volume": 9219852.0}, {"date": "2018-05-04", "close": 23.16, "volume": 7837904.0}, {"date": "2018-05-07", "close": 23.39, "volume": 5455863.0}, {"date": "2018-05-08", "close": 23.05, "volume": 10824930.0}, {"date": "2018-05-09", "close": 22.28, "volume": 8226245.0}, {"date": "2018-05-10", "close": 23.82, "volume": 7515656.0}, {"date": "2018-05-11", "close": 24.03, "volume": 6370102.0}, {"date": "2018-05-14", "close": 23.83, "volume": 6634433.0}, {"date": "2018-05-15", "close": 22.96, "volume": 5617842.0}, {"date": "2018-05-16", "close": 23.69, "volume": 7616844.0}, {"date": "2018-05-17", "close": 23.02, "volume": 7260211.0}, {"date": "2018-05-18", "close": 22.57, "volume": 5861111.0}, {"date": "2018-05-21", "close": 22.63, "volume": 3706107.0}, {"date": "2018-05-22", "close": 23.16, "volume": 4489237.0}, {"date": "2018-05-23", "close": 22.57, "volume": 3726167.0}, {"date": "2018-05-24", "close": 22.48, "volume": 3541272.0}, {"date": "2018-05-25", "close": 22.34, "volume": 2153441.0}, {"date": "2018-05-29", "close": 21.9, "volume": 3358327.0}, {"date": "2018-05-30", "close": 21.4, "volume": 5102540.0}, {"date": "2018-05-31", "close": 21.09, "volume": 7977009.0}, {"date": "2018-06-01", "close": 20.95, "volume": 6303153.0}, {"date": "2018-06-04", "close": 21.09, "volume": 6746110.0}, {"date": "2018-06-05", "close": 21.74, "volume": 6744398.0}, {"date": "2018-06-06", "close": 22.36, "volume": 6774213.0}, {"date": "2018-06-07", "close": 22.77, "volume": 5757685.0}, {"date": "2018-06-08", "close": 23.02, "volume": 5563224.0}, {"date": "2018-06-11", "close": 23.89, "volume": 6168124.0}, {"date": "2018-06-12", "close": 24.02, "volume": 5826088.0}, {"date": "2018-06-13", "close": 24.41, "volume": 10239530.0}, {"date": "2018-06-14", "close": 25.5, "volume": 5013840.0}, {"date": "2018-06-15", "close": 27.17, "volume": 12340190.0}, {"date": "2018-06-18", "close": 27.21, "volume": 7719590.0}, {"date": "2018-06-19", "close": 27.55, "volume": 6020442.0}, {"date": "2018-06-20", "close": 28.21, "volume": 7443643.0}, {"date": "2018-06-21", "close": 27.94, "volume": 6057841.0}, {"date": "2018-06-22", "close": 28.12, "volume": 5445550.0}, {"date": "2018-06-25", "close": 28.1, "volume": 5862248.0}, {"date": "2018-06-26", "close": 27.94, "volume": 6799580.0}, {"date": "2018-06-27", "close": 28.19, "volume": 4710745.0}, {"date": "2018-06-28", "close": 28.48, "volume": 3670865.0}, {"date": "2018-06-29", "close": 27.5, "volume": 4087997.0}, {"date": "2018-07-02", "close": 27.42, "volume": 3969436.0}, {"date": "2018-07-03", "close": 27.36, "volume": 1896828.0}, {"date": "2018-07-05", "close": 27.64, "volume": 3882721.0}, {"date": "2018-07-06", "close": 27.87, "volume": 2728156.0}, {"date": "2018-07-09", "close": 28.3, "volume": 2781444.0}, {"date": "2018-07-10", "close": 28.4, "volume": 2917824.0}, {"date": "2018-07-11", "close": 27.67, "volume": 4688399.0}, {"date": "2018-07-12", "close": 27.56, "volume": 2345785.0}, {"date": "2018-07-13", "close": 27.44, "volume": 2833721.0}, {"date": "2018-07-16", "close": 27.35, "volume": 2569122.0}, {"date": "2018-07-17", "close": 26.38, "volume": 4731172.0}, {"date": "2018-07-18", "close": 26.58, "volume": 2971299.0}, {"date": "2018-07-19", "close": 26.69, "volume": 4411754.0}, {"date": "2018-07-20", "close": 26.58, "volume": 2595560.0}, {"date": "2018-07-23", "close": 26.7, "volume": 2214592.0}, {"date": "2018-07-24", "close": 26.07, "volume": 2822314.0}, {"date": "2018-07-25", "close": 25.87, "volume": 3270582.0}, {"date": "2018-07-26", "close": 26.25, "volume": 2703456.0}, {"date": "2018-07-27", "close": 26.03, "volume": 2494626.0}, {"date": "2018-07-30", "close": 26.15, "volume": 2085679.0}, {"date": "2018-07-31", "close": 26.58, "volume": 2802811.0}, {"date": "2018-08-01", "close": 26.22, "volume": 2404458.0}, {"date": "2018-08-02", "close": 26.56, "volume": 2786392.0}, {"date": "2018-08-03", "close": 27.06, "volume": 3729109.0}, {"date": "2018-08-06", "close": 26.92, "volume": 3913428.0}, {"date": "2018-08-07", "close": 25.55, "volume": 8078550.0}, {"date": "2018-08-08", "close": 25.65, "volume": 4608203.0}, {"date": "2018-08-09", "close": 26.1, "volume": 3708362.0}, {"date": "2018-08-10", "close": 25.99, "volume": 3048306.0}, {"date": "2018-08-13", "close": 25.89, "volume": 2913864.0}, {"date": "2018-08-14", "close": 26.42, "volume": 3913407.0}, {"date": "2018-08-15", "close": 26.06, "volume": 3556666.0}, {"date": "2018-08-16", "close": 26.39, "volume": 2855607.0}, {"date": "2018-08-17", "close": 26.95, "volume": 3073825.0}, {"date": "2018-08-20", "close": 27.92, "volume": 3919154.0}, {"date": "2018-08-21", "close": 29.55, "volume": 6954880.0}, {"date": "2018-08-22", "close": 29.07, "volume": 4106539.0}, {"date": "2018-08-23", "close": 28.79, "volume": 2703028.0}, {"date": "2018-08-24", "close": 28.54, "volume": 2015734.0}, {"date": "2018-08-27", "close": 28.77, "volume": 2476098.0}, {"date": "2018-08-28", "close": 28.29, "volume": 3364424.0}, {"date": "2018-08-29", "close": 28.34, "volume": 2576562.0}, {"date": "2018-08-30", "close": 28.18, "volume": 2068269.0}, {"date": "2018-08-31", "close": 27.83, "volume": 2145074.0}, {"date": "2018-09-04", "close": 27.47, "volume": 3176118.0}, {"date": "2018-09-05", "close": 27.46, "volume": 5589084.0}, {"date": "2018-09-06", "close": 27.62, "volume": 3231484.0}, {"date": "2018-09-07", "close": 27.95, "volume": 3111774.0}, {"date": "2018-09-10", "close": 28.3, "volume": 2586460.0}, {"date": "2018-09-11", "close": 28.51, "volume": 2678542.0}, {"date": "2018-09-12", "close": 30.7, "volume": 8429415.0}, {"date": "2018-09-13", "close": 31.84, "volume": 8326758.0}, {"date": "2018-09-14", "close": 32.18, "volume": 5723008.0}, {"date": "2018-09-17", "close": 32.02, "volume": 3442536.0}, {"date": "2018-09-18", "close": 31.58, "volume": 5192386.0}, {"date": "2018-09-19", "close": 32.05, "volume": 3537507.0}, {"date": "2018-09-20", "close": 32.26, "volume": 3311572.0}, {"date": "2018-09-21", "close": 31.8, "volume": 4985218.0}, {"date": "2018-09-24", "close": 31.91, "volume": 3183574.0}, {"date": "2018-09-25", "close": 31.55, "volume": 3469502.0}, {"date": "2018-09-26", "close": 31.51, "volume": 4793140.0}, {"date": "2018-09-27", "close": 31.91, "volume": 2538653.0}, {"date": "2018-09-28", "close": 32.0, "volume": 3008962.0}, {"date": "2018-10-01", "close": 32.42, "volume": 4747543.0}, {"date": "2018-10-02", "close": 32.86, "volume": 5155521.0}, {"date": "2018-10-03", "close": 33.32, "volume": 3950083.0}, {"date": "2018-10-04", "close": 33.15, "volume": 4463456.0}, {"date": "2018-10-05", "close": 32.93, "volume": 5772662.0}, {"date": "2018-10-08", "close": 33.01, "volume": 3542236.0}, {"date": "2018-10-09", "close": 32.36, "volume": 3269105.0}, {"date": "2018-10-10", "close": 32.06, "volume": 4888145.0}, {"date": "2018-10-11", "close": 31.02, "volume": 4277176.0}, {"date": "2018-10-12", "close": 31.76, "volume": 3478396.0}, {"date": "2018-10-15", "close": 32.3, "volume": 3047561.0}, {"date": "2018-10-16", "close": 33.06, "volume": 4360714.0}, {"date": "2018-10-17", "close": 33.05, "volume": 4962780.0}, {"date": "2018-10-18", "close": 33.13, "volume": 4871747.0}, {"date": "2018-10-19", "close": 33.4, "volume": 4619771.0}, {"date": "2018-10-22", "close": 33.38, "volume": 5151495.0}, {"date": "2018-10-23", "close": 32.78, "volume": 4710981.0}, {"date": "2018-10-24", "close": 29.82, "volume": 6777004.0}, {"date": "2018-10-25", "close": 30.94, "volume": 5258608.0}, {"date": "2018-10-26", "close": 30.13, "volume": 4136816.0}, {"date": "2018-10-29", "close": 30.36, "volume": 4507330.0}, {"date": "2018-10-30", "close": 31.25, "volume": 4244251.0}, {"date": "2018-10-31", "close": 32.39, "volume": 3772534.0}, {"date": "2018-11-01", "close": 33.05, "volume": 4224375.0}, {"date": "2018-11-02", "close": 32.31, "volume": 4486964.0}, {"date": "2018-11-05", "close": 33.2, "volume": 4340176.0}, {"date": "2018-11-06", "close": 33.29, "volume": 3330180.0}, {"date": "2018-11-07", "close": 33.08, "volume": 5708875.0}, {"date": "2018-11-08", "close": 33.8, "volume": 6322489.0}, {"date": "2018-11-09", "close": 32.98, "volume": 4345702.0}, {"date": "2018-11-12", "close": 32.41, "volume": 2642908.0}, {"date": "2018-11-13", "close": 32.11, "volume": 3371797.0}, {"date": "2018-11-14", "close": 31.92, "volume": 5140697.0}, {"date": "2018-11-15", "close": 31.76, "volume": 4002909.0}, {"date": "2018-11-16", "close": 31.44, "volume": 4022027.0}, {"date": "2018-11-19", "close": 30.47, "volume": 4137579.0}, {"date": "2018-11-20", "close": 29.51, "volume": 4520452.0}, {"date": "2018-11-21", "close": 30.36, "volume": 4268014.0}, {"date": "2018-11-23", "close": 30.43, "volume": 1457200.0}, {"date": "2018-11-26", "close": 30.14, "volume": 2820731.0}, {"date": "2018-11-27", "close": 30.13, "volume": 2829028.0}, {"date": "2018-11-28", "close": 31.31, "volume": 3261187.0}, {"date": "2018-11-29", "close": 31.63, "volume": 3442129.0}, {"date": "2018-11-30", "close": 30.72, "volume": 5420643.0}, {"date": "2018-12-03", "close": 28.2, "volume": 13941670.0}, {"date": "2018-12-04", "close": 27.98, "volume": 8550926.0}, {"date": "2018-12-06", "close": 29.15, "volume": 6824132.0}, {"date": "2018-12-07", "close": 28.93, "volume": 6236492.0}, {"date": "2018-12-10", "close": 28.37, "volume": 4953189.0}, {"date": "2018-12-11", "close": 27.94, "volume": 3560256.0}, {"date": "2018-12-12", "close": 28.38, "volume": 4333979.0}, {"date": "2018-12-13", "close": 27.97, "volume": 4386697.0}, {"date": "2018-12-14", "close": 27.97, "volume": 4358268.0}, {"date": "2018-12-17", "close": 27.52, "volume": 3980631.0}, {"date": "2018-12-18", "close": 26.9, "volume": 4515703.0}, {"date": "2018-12-19", "close": 26.88, "volume": 6556842.0}, {"date": "2018-12-20", "close": 25.86, "volume": 6556700.0}, {"date": "2018-12-21", "close": 25.05, "volume": 6623184.0}, {"date": "2018-12-24", "close": 24.47, "volume": 2378210.0}, {"date": "2018-12-26", "close": 25.55, "volume": 3323514.0}, {"date": "2018-12-27", "close": 24.78, "volume": 3505788.0}, {"date": "2018-12-28", "close": 24.64, "volume": 3404300.0}, {"date": "2018-12-31", "close": 24.74, "volume": 4095751.0}, {"date": "2019-01-02", "close": 25.83, "volume": 4595546.0}, {"date": "2019-01-03", "close": 25.68, "volume": 4947926.0}, {"date": "2019-01-04", "close": 26.14, "volume": 3856144.0}, {"date": "2019-01-07", "close": 26.53, "volume": 4012068.0}, {"date": "2019-01-08", "close": 27.24, "volume": 3447946.0}, {"date": "2019-01-09", "close": 27.28, "volume": 3766404.0}, {"date": "2019-01-10", "close": 26.81, "volume": 3298982.0}, {"date": "2019-01-11", "close": 27.12, "volume": 2842131.0}, {"date": "2019-01-14", "close": 27.0, "volume": 2950856.0}, {"date": "2019-01-15", "close": 27.1, "volume": 1844948.0}, {"date": "2019-01-16", "close": 27.11, "volume": 2472089.0}, {"date": "2019-01-17", "close": 27.3, "volume": 2344623.0}, {"date": "2019-01-18", "close": 27.71, "volume": 3268892.0}, {"date": "2019-01-22", "close": 26.6, "volume": 3788037.0}, {"date": "2019-01-23", "close": 26.56, "volume": 2646916.0}, {"date": "2019-01-24", "close": 27.32, "volume": 4545108.0}, {"date": "2019-01-25", "close": 27.68, "volume": 2697893.0}, {"date": "2019-01-28", "close": 27.79, "volume": 2422267.0}, {"date": "2019-01-29", "close": 27.4, "volume": 1671154.0}, {"date": "2019-01-30", "close": 26.74, "volume": 10363530.0}, {"date": "2019-01-31", "close": 28.38, "volume": 6657266.0}, {"date": "2019-02-01", "close": 28.56, "volume": 3805591.0}, {"date": "2019-02-04", "close": 28.29, "volume": 4158722.0}, {"date": "2019-02-05", "close": 29.04, "volume": 4842568.0}, {"date": "2019-02-06", "close": 29.12, "volume": 3521789.0}, {"date": "2019-02-07", "close": 28.64, "volume": 3221752.0}, {"date": "2019-02-08", "close": 29.19, "volume": 3036366.0}, {"date": "2019-02-11", "close": 28.64, "volume": 3980982.0}, {"date": "2019-02-12", "close": 28.13, "volume": 4678730.0}, {"date": "2019-02-13", "close": 28.32, "volume": 4932676.0}, {"date": "2019-02-14", "close": 28.77, "volume": 3820031.0}, {"date": "2019-02-15", "close": 29.3, "volume": 3196128.0}, {"date": "2019-02-19", "close": 29.06, "volume": 2351716.0}, {"date": "2019-02-20", "close": 29.09, "volume": 1924889.0}, {"date": "2019-02-21", "close": 29.0, "volume": 2573573.0}, {"date": "2019-02-22", "close": 29.21, "volume": 2158551.0}, {"date": "2019-02-25", "close": 29.21, "volume": 6405487.0}, {"date": "2019-02-26", "close": 28.39, "volume": 9518909.0}, {"date": "2019-02-27", "close": 28.64, "volume": 4971270.0}, {"date": "2019-02-28", "close": 28.9, "volume": 5762505.0}, {"date": "2019-03-01", "close": 29.08, "volume": 4019893.0}, {"date": "2019-03-04", "close": 28.78, "volume": 3007912.0}, {"date": "2019-03-05", "close": 28.99, "volume": 2395731.0}, {"date": "2019-03-06", "close": 28.81, "volume": 2530844.0}, {"date": "2019-03-07", "close": 28.42, "volume": 2156394.0}, {"date": "2019-03-08", "close": 28.92, "volume": 2809966.0}, {"date": "2019-03-11", "close": 28.42, "volume": 3261024.0}, {"date": "2019-03-12", "close": 28.37, "volume": 3347758.0}, {"date": "2019-03-13", "close": 26.93, "volume": 7261383.0}, {"date": "2019-03-14", "close": 27.43, "volume": 4994150.0}, {"date": "2019-03-15", "close": 27.43, "volume": 5389844.0}, {"date": "2019-03-18", "close": 27.23, "volume": 3481960.0}, {"date": "2019-03-19", "close": 27.26, "volume": 3301291.0}, {"date": "2019-03-20", "close": 26.69, "volume": 6072053.0}, {"date": "2019-03-21", "close": 26.68, "volume": 6060793.0}, {"date": "2019-03-22", "close": 26.67, "volume": 4861505.0}, {"date": "2019-03-25", "close": 27.11, "volume": 4043158.0}, {"date": "2019-03-26", "close": 27.64, "volume": 4641045.0}, {"date": "2019-03-27", "close": 27.58, "volume": 2254432.0}, {"date": "2019-03-28", "close": 26.91, "volume": 1963388.0}, {"date": "2019-03-29", "close": 27.02, "volume": 4493595.0}, {"date": "2019-04-01", "close": 27.75, "volume": 3952327.0}, {"date": "2019-04-02", "close": 27.39, "volume": 3267834.0}, {"date": "2019-04-03", "close": 27.87, "volume": 3377491.0}, {"date": "2019-04-04", "close": 28.88, "volume": 3607467.0}, {"date": "2019-04-05", "close": 29.48, "volume": 4426314.0}, {"date": "2019-04-08", "close": 28.87, "volume": 3871940.0}, {"date": "2019-04-09", "close": 28.84, "volume": 2337477.0}, {"date": "2019-04-10", "close": 30.59, "volume": 10632570.0}, {"date": "2019-04-11", "close": 30.19, "volume": 6012987.0}, {"date": "2019-04-12", "close": 30.02, "volume": 5015812.0}, {"date": "2019-04-15", "close": 30.05, "volume": 2287669.0}, {"date": "2019-04-16", "close": 29.98, "volume": 2083528.0}, {"date": "2019-04-17", "close": 30.41, "volume": 2886121.0}, {"date": "2019-04-18", "close": 30.13, "volume": 2685359.0}, {"date": "2019-04-22", "close": 29.12, "volume": 3813974.0}, {"date": "2019-04-23", "close": 29.47, "volume": 3993937.0}, {"date": "2019-04-24", "close": 30.38, "volume": 4479037.0}, {"date": "2019-04-25", "close": 30.37, "volume": 3674653.0}, {"date": "2019-04-26", "close": 31.51, "volume": 4421668.0}, {"date": "2019-04-29", "close": 31.63, "volume": 4522901.0}, {"date": "2019-04-30", "close": 30.9, "volume": 3934180.0}, {"date": "2019-05-01", "close": 30.89, "volume": 4534767.0}, {"date": "2019-05-02", "close": 29.26, "volume": 8866729.0}, {"date": "2019-05-03", "close": 29.34, "volume": 5192764.0}, {"date": "2019-05-06", "close": 29.14, "volume": 3645709.0}, {"date": "2019-05-07", "close": 28.69, "volume": 4053450.0}, {"date": "2019-05-08", "close": 28.92, "volume": 6335611.0}, {"date": "2019-05-09", "close": 28.45, "volume": 5160629.0}, {"date": "2019-05-10", "close": 28.46, "volume": 5222933.0}, {"date": "2019-05-13", "close": 27.34, "volume": 3771864.0}, {"date": "2019-05-14", "close": 27.74, "volume": 3333047.0}, {"date": "2019-05-15", "close": 27.75, "volume": 4904847.0}, {"date": "2019-05-16", "close": 27.88, "volume": 5071465.0}, {"date": "2019-05-17", "close": 27.87, "volume": 3423599.0}, {"date": "2019-05-20", "close": 27.31, "volume": 3492766.0}, {"date": "2019-05-21", "close": 28.01, "volume": 4551435.0}, {"date": "2019-05-22", "close": 27.42, "volume": 3044711.0}, {"date": "2019-05-23", "close": 27.24, "volume": 2755258.0}, {"date": "2019-05-24", "close": 27.14, "volume": 2556239.0}, {"date": "2019-05-28", "close": 27.9, "volume": 5389300.0}, {"date": "2019-05-29", "close": 27.47, "volume": 3593834.0}, {"date": "2019-05-30", "close": 27.13, "volume": 3129126.0}, {"date": "2019-05-31", "close": 27.26, "volume": 3633598.0}, {"date": "2019-06-03", "close": 27.32, "volume": 4131923.0}, {"date": "2019-06-04", "close": 28.62, "volume": 4954564.0}, {"date": "2019-06-05", "close": 28.05, "volume": 4172505.0}, {"date": "2019-06-06", "close": 28.38, "volume": 2844648.0}, {"date": "2019-06-07", "close": 28.42, "volume": 2563161.0}, {"date": "2019-06-10", "close": 28.25, "volume": 2317474.0}, {"date": "2019-06-11", "close": 28.97, "volume": 4220946.0}, {"date": "2019-06-12", "close": 29.23, "volume": 2551571.0}, {"date": "2019-06-13", "close": 29.89, "volume": 4069374.0}, {"date": "2019-06-14", "close": 29.02, "volume": 5004691.0}, {"date": "2019-06-17", "close": 29.52, "volume": 2808484.0}, {"date": "2019-06-18", "close": 29.65, "volume": 4151895.0}, {"date": "2019-06-19", "close": 30.5, "volume": 3950133.0}, {"date": "2019-06-20", "close": 30.93, "volume": 3931099.0}, {"date": "2019-06-21", "close": 30.69, "volume": 5349521.0}, {"date": "2019-06-24", "close": 31.01, "volume": 2859343.0}, {"date": "2019-06-25", "close": 29.93, "volume": 4453145.0}, {"date": "2019-06-26", "close": 29.52, "volume": 3711860.0}, {"date": "2019-06-27", "close": 29.74, "volume": 2068889.0}, {"date": "2019-06-28", "close": 30.7, "volume": 3747528.0}, {"date": "2019-07-01", "close": 30.68, "volume": 3806407.0}, {"date": "2019-07-02", "close": 30.88, "volume": 3813606.0}, {"date": "2019-07-03", "close": 30.9, "volume": 1680838.0}, {"date": "2019-07-05", "close": 31.26, "volume": 1967754.0}, {"date": "2019-07-08", "close": 31.3, "volume": 2533232.0}, {"date": "2019-07-09", "close": 31.63, "volume": 3252586.0}, {"date": "2019-07-10", "close": 31.65, "volume": 3322950.0}, {"date": "2019-07-11", "close": 31.62, "volume": 3289075.0}, {"date": "2019-07-12", "close": 32.41, "volume": 4959299.0}, {"date": "2019-07-15", "close": 32.38, "volume": 15071540.0}, {"date": "2019-07-16", "close": 32.57, "volume": 4304056.0}, {"date": "2019-07-17", "close": 31.8, "volume": 1861492.0}, {"date": "2019-07-18", "close": 31.32, "volume": 2349840.0}, {"date": "2019-07-19", "close": 31.46, "volume": 1993667.0}, {"date": "2019-07-22", "close": 30.98, "volume": 2365028.0}, {"date": "2019-07-23", "close": 30.89, "volume": 3757142.0}, {"date": "2019-07-24", "close": 31.49, "volume": 3706962.0}, {"date": "2019-07-25", "close": 31.46, "volume": 2631303.0}, {"date": "2019-07-26", "close": 31.47, "volume": 2806703.0}, {"date": "2019-07-29", "close": 31.08, "volume": 2508542.0}, {"date": "2019-07-30", "close": 31.02, "volume": 4339536.0}, {"date": "2019-07-31", "close": 30.31, "volume": 4103084.0}, {"date": "2019-08-01", "close": 29.94, "volume": 3718712.0}, {"date": "2019-08-02", "close": 29.43, "volume": 5964849.0}, {"date": "2019-08-05", "close": 29.18, "volume": 7176503.0}, {"date": "2019-08-06", "close": 29.54, "volume": 5895304.0}, {"date": "2019-08-07", "close": 29.86, "volume": 5531865.0}, {"date": "2019-08-08", "close": 29.67, "volume": 3685122.0}, {"date": "2019-08-09", "close": 29.46, "volume": 3134928.0}, {"date": "2019-08-12", "close": 29.25, "volume": 3522282.0}, {"date": "2019-08-13", "close": 29.6, "volume": 4308312.0}, {"date": "2019-08-14", "close": 27.49, "volume": 7318642.0}, {"date": "2019-08-15", "close": 27.17, "volume": 7300076.0}, {"date": "2019-08-16", "close": 27.95, "volume": 3128266.0}, {"date": "2019-08-19", "close": 28.42, "volume": 2959238.0}, {"date": "2019-08-20", "close": 28.21, "volume": 2205211.0}, {"date": "2019-08-21", "close": 28.28, "volume": 2688354.0}, {"date": "2019-08-22", "close": 28.03, "volume": 2636477.0}, {"date": "2019-08-23", "close": 27.01, "volume": 3137488.0}, {"date": "2019-08-26", "close": 27.2, "volume": 3269447.0}, {"date": "2019-08-27", "close": 26.47, "volume": 3260099.0}, {"date": "2019-08-28", "close": 26.94, "volume": 4327961.0}, {"date": "2019-08-29", "close": 27.73, "volume": 3727266.0}, {"date": "2019-08-30", "close": 27.6, "volume": 3163923.0}, {"date": "2019-09-03", "close": 26.89, "volume": 5009030.0}, {"date": "2019-09-04", "close": 27.04, "volume": 4598073.0}, {"date": "2019-09-05", "close": 27.4, "volume": 2985675.0}, {"date": "2019-09-06", "close": 27.34, "volume": 2166467.0}, {"date": "2019-09-09", "close": 27.3, "volume": 3901391.0}, {"date": "2019-09-10", "close": 28.43, "volume": 4404375.0}, {"date": "2019-09-11", "close": 28.55, "volume": 3260836.0}, {"date": "2019-09-12", "close": 28.11, "volume": 3530884.0}, {"date": "2019-09-13", "close": 27.89, "volume": 2909655.0}, {"date": "2019-09-16", "close": 27.97, "volume": 1925612.0}, {"date": "2019-09-17", "close": 27.2, "volume": 6636527.0}, {"date": "2019-09-18", "close": 27.21, "volume": 5588705.0}, {"date": "2019-09-19", "close": 26.67, "volume": 3133041.0}, {"date": "2019-09-20", "close": 26.23, "volume": 4477736.0}, {"date": "2019-09-23", "close": 26.58, "volume": 3011859.0}, {"date": "2019-09-24", "close": 26.42, "volume": 4326753.0}, {"date": "2019-09-25", "close": 26.69, "volume": 4262252.0}, {"date": "2019-09-26", "close": 26.46, "volume": 4334914.0}, {"date": "2019-09-27", "close": 26.8, "volume": 4578123.0}, {"date": "2019-09-30", "close": 26.63, "volume": 3010432.0}, {"date": "2019-10-01", "close": 26.77, "volume": 2823889.0}, {"date": "2019-10-02", "close": 26.43, "volume": 3332222.0}, {"date": "2019-10-03", "close": 27.02, "volume": 4657736.0}, {"date": "2019-10-04", "close": 27.01, "volume": 3456083.0}, {"date": "2019-10-07", "close": 27.38, "volume": 2901334.0}, {"date": "2019-10-08", "close": 26.83, "volume": 3642215.0}, {"date": "2019-10-09", "close": 27.005, "volume": 2777037.0}, {"date": "2019-10-10", "close": 27.345, "volume": 2402982.0}, {"date": "2019-10-11", "close": 27.97, "volume": 2666594.0}, {"date": "2019-10-14", "close": 27.75, "volume": 2121277.0}, {"date": "2019-10-15", "close": 27.86, "volume": 2564097.0}, {"date": "2019-10-16", "close": 27.8, "volume": 3013342.0}, {"date": "2019-10-17", "close": 27.89, "volume": 2620057.0}, {"date": "2019-10-18", "close": 27.71, "volume": 3224333.0}, {"date": "2019-10-21", "close": 27.69, "volume": 2148000.0}, {"date": "2019-10-22", "close": 28.17, "volume": 4617206.0}, {"date": "2019-10-23", "close": 28.16, "volume": 2607494.0}, {"date": "2019-10-24", "close": 27.54, "volume": 4278427.0}, {"date": "2019-10-25", "close": 27.57, "volume": 2948598.0}, {"date": "2019-10-28", "close": 27.79, "volume": 3583819.0}, {"date": "2019-10-29", "close": 27.42, "volume": 2440780.0}, {"date": "2019-10-30", "close": 26.91, "volume": 3987823.0}, {"date": "2019-10-31", "close": 26.955, "volume": 3646185.0}, {"date": "2019-11-01", "close": 27.26, "volume": 3402156.0}, {"date": "2019-11-04", "close": 27.81, "volume": 3279151.0}, {"date": "2019-11-05", "close": 27.95, "volume": 4070268.0}, {"date": "2019-11-06", "close": 27.69, "volume": 5049782.0}, {"date": "2019-11-07", "close": 31.03, "volume": 9685565.0}, {"date": "2019-11-08", "close": 30.905, "volume": 8144378.0}, {"date": "2019-11-11", "close": 30.96, "volume": 4580263.0}, {"date": "2019-11-12", "close": 30.74, "volume": 2686621.0}, {"date": "2019-11-13", "close": 29.88, "volume": 6239545.0}, {"date": "2019-11-14", "close": 29.9, "volume": 4132173.0}, {"date": "2019-11-15", "close": 29.72, "volume": 4881164.0}, {"date": "2019-11-18", "close": 30.76, "volume": 7963888.0}, {"date": "2019-11-19", "close": 31.57, "volume": 4688854.0}, {"date": "2019-11-20", "close": 32.02, "volume": 6203628.0}, {"date": "2019-11-21", "close": 32.14, "volume": 6268283.0}, {"date": "2019-11-22", "close": 32.535, "volume": 4801197.0}, {"date": "2019-11-25", "close": 32.325, "volume": 3510561.0}, {"date": "2019-11-26", "close": 33.36, "volume": 8391791.0}, {"date": "2019-11-27", "close": 33.12, "volume": 3675747.0}, {"date": "2019-11-29", "close": 32.94, "volume": 1059194.0}, {"date": "2019-12-02", "close": 32.74, "volume": 6240046.0}, {"date": "2019-12-03", "close": 32.13, "volume": 4371920.0}, {"date": "2019-12-04", "close": 32.2, "volume": 2805170.0}, {"date": "2019-12-05", "close": 32.08, "volume": 3114894.0}, {"date": "2019-12-06", "close": 32.04, "volume": 2181663.0}, {"date": "2019-12-09", "close": 32.02, "volume": 1772696.0}, {"date": "2019-12-10", "close": 32.24, "volume": 3972766.0}, {"date": "2019-12-11", "close": 32.09, "volume": 2523994.0}, {"date": "2019-12-12", "close": 32.36, "volume": 2068136.0}, {"date": "2019-12-13", "close": 32.34, "volume": 2694032.0}, {"date": "2019-12-16", "close": 32.35, "volume": 2287989.0}, {"date": "2019-12-17", "close": 32.37, "volume": 2443691.0}, {"date": "2019-12-18", "close": 32.35, "volume": 2635366.0}, {"date": "2019-12-19", "close": 32.76, "volume": 2561610.0}, {"date": "2019-12-20", "close": 32.95, "volume": 3227759.0}, {"date": "2019-12-23", "close": 32.9, "volume": 3411095.0}, {"date": "2019-12-24", "close": 33.03, "volume": 796264.0}, {"date": "2019-12-26", "close": 33.28, "volume": 1538403.0}, {"date": "2019-12-27", "close": 33.13, "volume": 1579349.0}, {"date": "2019-12-30", "close": 32.76, "volume": 1440050.0}, {"date": "2019-12-31", "close": 32.74, "volume": 4029843.0}, {"date": "2020-01-02", "close": 32.22, "volume": 3199702.0}, {"date": "2020-01-03", "close": 32.03, "volume": 3599624.0}, {"date": "2020-01-06", "close": 31.96, "volume": 2416924.0}, {"date": "2020-01-07", "close": 32.07, "volume": 3102311.0}, {"date": "2020-01-08", "close": 32.11, "volume": 3674113.0}, {"date": "2020-01-09", "close": 32.25, "volume": 6465128.0}, {"date": "2020-01-10", "close": 31.85, "volume": 4092047.0}, {"date": "2020-01-13", "close": 31.79, "volume": 3618491.0}, {"date": "2020-01-14", "close": 31.9, "volume": 3799516.0}, {"date": "2020-01-15", "close": 32.24, "volume": 3134480.0}, {"date": "2020-01-16", "close": 32.77, "volume": 4272672.0}, {"date": "2020-01-17", "close": 32.43, "volume": 3296405.0}, {"date": "2020-01-21", "close": 31.97, "volume": 3268164.0}, {"date": "2020-01-22", "close": 32.03, "volume": 2400327.0}, {"date": "2020-01-23", "close": 30.45, "volume": 7597735.0}, {"date": "2020-01-24", "close": 30.32, "volume": 6040932.0}, {"date": "2020-01-27", "close": 30.2, "volume": 3653337.0}, {"date": "2020-01-28", "close": 30.515, "volume": 3692971.0}, {"date": "2020-01-29", "close": 29.7, "volume": 5557633.0}, {"date": "2020-01-30", "close": 29.92, "volume": 3519266.0}, {"date": "2020-01-31", "close": 29.26, "volume": 3863235.0}, {"date": "2020-02-03", "close": 29.15, "volume": 3864963.0}, {"date": "2020-02-04", "close": 29.74, "volume": 4309735.0}, {"date": "2020-02-05", "close": 30.63, "volume": 3434564.0}, {"date": "2020-02-06", "close": 30.05, "volume": 3190751.0}, {"date": "2020-02-07", "close": 29.79, "volume": 2607701.0}, {"date": "2020-02-10", "close": 29.83, "volume": 4993857.0}, {"date": "2020-02-11", "close": 30.205, "volume": 4671183.0}, {"date": "2020-02-12", "close": 30.35, "volume": 3582847.0}, {"date": "2020-02-13", "close": 30.33, "volume": 2513829.0}, {"date": "2020-02-14", "close": 30.21, "volume": 3877284.0}, {"date": "2020-02-18", "close": 30.3, "volume": 2385212.0}, {"date": "2020-02-19", "close": 30.48, "volume": 3124353.0}, {"date": "2020-02-20", "close": 29.98, "volume": 5705087.0}, {"date": "2020-02-21", "close": 29.205, "volume": 4574608.0}, {"date": "2020-02-24", "close": 28.31, "volume": 7157157.0}, {"date": "2020-02-25", "close": 27.42, "volume": 8349828.0}, {"date": "2020-02-26", "close": 26.47, "volume": 6231164.0}, {"date": "2020-02-27", "close": 24.67, "volume": 17025180.0}, {"date": "2020-02-28", "close": 25.7, "volume": 12545600.0}, {"date": "2020-03-02", "close": 26.4, "volume": 8373605.0}, {"date": "2020-03-03", "close": 26.24, "volume": 9827073.0}, {"date": "2020-03-04", "close": 26.51, "volume": 6581043.0}, {"date": "2020-03-05", "close": 25.23, "volume": 6480703.0}, {"date": "2020-03-06", "close": 25.44, "volume": 6481757.0}, {"date": "2020-03-09", "close": 23.65, "volume": 8612216.0}, {"date": "2020-03-10", "close": 25.08, "volume": 6338639.0}, {"date": "2020-03-11", "close": 24.06, "volume": 7679540.0}, {"date": "2020-03-12", "close": 22.28, "volume": 6020327.0}, {"date": "2020-03-13", "close": 22.89, "volume": 6133466.0}, {"date": "2020-03-16", "close": 20.63, "volume": 6406448.0}, {"date": "2020-03-17", "close": 21.51, "volume": 6560979.0}, {"date": "2020-03-18", "close": 19.88, "volume": 7042487.0}, {"date": "2020-03-19", "close": 21.22, "volume": 6371604.0}, {"date": "2020-03-20", "close": 18.76, "volume": 6594901.0}, {"date": "2020-03-23", "close": 18.49, "volume": 6725740.0}, {"date": "2020-03-24", "close": 20.03, "volume": 7552316.0}, {"date": "2020-03-25", "close": 21.06, "volume": 8722088.0}, {"date": "2020-03-26", "close": 20.93, "volume": 6920746.0}, {"date": "2020-03-27", "close": 19.03, "volume": 4376884.0}, {"date": "2020-03-30", "close": 20.01, "volume": 4938205.0}, {"date": "2020-03-31", "close": 19.44, "volume": 4748987.0}, {"date": "2020-04-01", "close": 19.455, "volume": 7346285.0}, {"date": "2020-04-02", "close": 18.68, "volume": 5788675.0}, {"date": "2020-04-03", "close": 18.36, "volume": 4396151.0}, {"date": "2020-04-06", "close": 19.65, "volume": 4996369.0}, {"date": "2020-04-07", "close": 20.67, "volume": 6925048.0}, {"date": "2020-04-08", "close": 21.58, "volume": 5039511.0}, {"date": "2020-04-09", "close": 22.32, "volume": 4954600.0}, {"date": "2020-04-13", "close": 21.99, "volume": 4384667.0}, {"date": "2020-04-14", "close": 22.3, "volume": 3237210.0}, {"date": "2020-04-15", "close": 21.35, "volume": 3826181.0}, {"date": "2020-04-16", "close": 21.47, "volume": 3689356.0}, {"date": "2020-04-17", "close": 22.14, "volume": 3620065.0}, {"date": "2020-04-20", "close": 21.7, "volume": 3475648.0}, {"date": "2020-04-21", "close": 20.78, "volume": 3079756.0}, {"date": "2020-04-22", "close": 20.37, "volume": 3465761.0}, {"date": "2020-04-23", "close": 20.39, "volume": 4572967.0}, {"date": "2020-04-24", "close": 21.02, "volume": 4155539.0}, {"date": "2020-04-27", "close": 22.745, "volume": 3895358.0}, {"date": "2020-04-28", "close": 23.42, "volume": 5743803.0}, {"date": "2020-04-29", "close": 24.73, "volume": 5105711.0}, {"date": "2020-04-30", "close": 22.42, "volume": 8243733.0}, {"date": "2020-05-01", "close": 21.67, "volume": 4044514.0}, {"date": "2020-05-04", "close": 21.865, "volume": 5692295.0}, {"date": "2020-05-05", "close": 21.245, "volume": 7110676.0}, {"date": "2020-05-06", "close": 20.85, "volume": 11838640.0}, {"date": "2020-05-07", "close": 20.53, "volume": 7390038.0}, {"date": "2020-05-08", "close": 21.085, "volume": 6249676.0}, {"date": "2020-05-11", "close": 20.325, "volume": 7499030.0}, {"date": "2020-05-12", "close": 19.78, "volume": 6685174.0}, {"date": "2020-05-13", "close": 19.13, "volume": 6005020.0}, {"date": "2020-05-14", "close": 20.54, "volume": 12729350.0}, {"date": "2020-05-15", "close": 20.47, "volume": 4705850.0}, {"date": "2020-05-18", "close": 21.28, "volume": 5496971.0}, {"date": "2020-05-19", "close": 21.05, "volume": 3934534.0}, {"date": "2020-05-20", "close": 21.17, "volume": 3251937.0}, {"date": "2020-05-21", "close": 20.67, "volume": 4314315.0}, {"date": "2020-05-22", "close": 20.295, "volume": 4316622.0}, {"date": "2020-05-26", "close": 21.92, "volume": 5659694.0}, {"date": "2020-05-27", "close": 22.62, "volume": 6310992.0}, {"date": "2020-05-28", "close": 21.965, "volume": 4259248.0}, {"date": "2020-05-29", "close": 21.75, "volume": 5733816.0}, {"date": "2020-06-01", "close": 21.945, "volume": 2886883.0}, {"date": "2020-06-02", "close": 21.83, "volume": 4079419.0}, {"date": "2020-06-03", "close": 22.27, "volume": 4604111.0}, {"date": "2020-06-04", "close": 23.09, "volume": 4290873.0}, {"date": "2020-06-05", "close": 24.78, "volume": 8409973.0}, {"date": "2020-06-08", "close": 26.15, "volume": 8251355.0}, {"date": "2020-06-09", "close": 23.88, "volume": 6824463.0}, {"date": "2020-06-10", "close": 23.17, "volume": 4017242.0}, {"date": "2020-06-11", "close": 22.34, "volume": 7020607.0}, {"date": "2020-06-12", "close": 22.07, "volume": 6885924.0}, {"date": "2020-06-15", "close": 22.75, "volume": 5447675.0}, {"date": "2020-06-16", "close": 22.26, "volume": 7255347.0}, {"date": "2020-06-17", "close": 22.165, "volume": 3807608.0}, {"date": "2020-06-18", "close": 22.52, "volume": 2855938.0}, {"date": "2020-06-19", "close": 22.15, "volume": 5102845.0}, {"date": "2020-06-22", "close": 21.84, "volume": 6120078.0}, {"date": "2020-06-23", "close": 22.16, "volume": 3504152.0}, {"date": "2020-06-24", "close": 21.715, "volume": 4295258.0}, {"date": "2020-06-25", "close": 21.26, "volume": 4238803.0}, {"date": "2020-06-26", "close": 20.26, "volume": 5675766.0}, {"date": "2020-06-29", "close": 21.23, "volume": 4740894.0}, {"date": "2020-06-30", "close": 21.1, "volume": 3462425.0}, {"date": "2020-07-01", "close": 21.065, "volume": 4210370.0}, {"date": "2020-07-02", "close": 20.79, "volume": 3699230.0}, {"date": "2020-07-06", "close": 21.24, "volume": 5097397.0}, {"date": "2020-07-07", "close": 20.355, "volume": 3862490.0}, {"date": "2020-07-08", "close": 20.215, "volume": 4261885.0}, {"date": "2020-07-09", "close": 19.25, "volume": 6459773.0}, {"date": "2020-07-10", "close": 20.23, "volume": 5275815.0}, {"date": "2020-07-13", "close": 20.52, "volume": 6806266.0}, {"date": "2020-07-14", "close": 20.65, "volume": 2873477.0}, {"date": "2020-07-15", "close": 21.78, "volume": 6513649.0}, {"date": "2020-07-16", "close": 22.02, "volume": 3763196.0}, {"date": "2020-07-17", "close": 21.42, "volume": 2707467.0}, {"date": "2020-07-20", "close": 20.77, "volume": 3975052.0}, {"date": "2020-07-21", "close": 20.98, "volume": 2812460.0}, {"date": "2020-07-22", "close": 21.11, "volume": 2178544.0}, {"date": "2020-07-23", "close": 21.35, "volume": 2780855.0}, {"date": "2020-07-24", "close": 21.15, "volume": 2344248.0}, {"date": "2020-07-27", "close": 20.875, "volume": 1861394.0}, {"date": "2020-07-28", "close": 20.78, "volume": 2604180.0}, {"date": "2020-07-29", "close": 21.0, "volume": 1756126.0}, {"date": "2020-07-30", "close": 21.15, "volume": 2603934.0}, {"date": "2020-07-31", "close": 21.1, "volume": 2581937.0}, {"date": "2020-08-03", "close": 21.34, "volume": 3774523.0}, {"date": "2020-08-04", "close": 22.01, "volume": 6025430.0}, {"date": "2020-08-05", "close": 21.12, "volume": 8065396.0}, {"date": "2020-08-06", "close": 21.63, "volume": 6525178.0}, {"date": "2020-08-07", "close": 20.98, "volume": 6863765.0}, {"date": "2020-08-10", "close": 21.78, "volume": 4900686.0}, {"date": "2020-08-11", "close": 22.48, "volume": 7525199.0}, {"date": "2020-08-12", "close": 21.82, "volume": 3153453.0}, {"date": "2020-08-13", "close": 21.97, "volume": 2462484.0}, {"date": "2020-08-14", "close": 22.62, "volume": 2470147.0}, {"date": "2020-08-17", "close": 22.09, "volume": 2614758.0}, {"date": "2020-08-18", "close": 22.06, "volume": 2199112.0}, {"date": "2020-08-19", "close": 22.215, "volume": 1967427.0}, {"date": "2020-08-20", "close": 22.13, "volume": 2768007.0}, {"date": "2020-08-21", "close": 21.99, "volume": 2042783.0}, {"date": "2020-08-24", "close": 22.81, "volume": 3604441.0}, {"date": "2020-08-25", "close": 22.86, "volume": 3359622.0}, {"date": "2020-08-26", "close": 22.77, "volume": 2597159.0}, {"date": "2020-08-27", "close": 22.86, "volume": 3296509.0}, {"date": "2020-08-28", "close": 22.875, "volume": 3012911.0}, {"date": "2020-08-31", "close": 22.065, "volume": 4060388.0}, {"date": "2020-09-01", "close": 21.42, "volume": 4101470.0}, {"date": "2020-09-02", "close": 21.81, "volume": 4066088.0}, {"date": "2020-09-03", "close": 21.64, "volume": 5404455.0}, {"date": "2020-09-04", "close": 22.81, "volume": 9453242.0}, {"date": "2020-09-08", "close": 22.5, "volume": 5360110.0}, {"date": "2020-09-09", "close": 23.06, "volume": 4488498.0}, {"date": "2020-09-10", "close": 23.45, "volume": 5316933.0}, {"date": "2020-09-11", "close": 22.83, "volume": 5007601.0}, {"date": "2020-09-14", "close": 23.77, "volume": 5051921.0}, {"date": "2020-09-15", "close": 23.82, "volume": 3402038.0}, {"date": "2020-09-16", "close": 24.27, "volume": 3517134.0}, {"date": "2020-09-17", "close": 24.2, "volume": 4015534.0}, {"date": "2020-09-18", "close": 23.88, "volume": 5109467.0}, {"date": "2020-09-21", "close": 22.42, "volume": 4096507.0}, {"date": "2020-09-22", "close": 22.33, "volume": 2466805.0}, {"date": "2020-09-23", "close": 21.12, "volume": 3930726.0}, {"date": "2020-09-24", "close": 21.32, "volume": 3377208.0}, {"date": "2020-09-25", "close": 21.33, "volume": 2414577.0}, {"date": "2020-09-28", "close": 21.95, "volume": 3105823.0}, {"date": "2020-09-29", "close": 21.75, "volume": 2295769.0}, {"date": "2020-09-30", "close": 21.77, "volume": 2872662.0}, {"date": "2020-10-01", "close": 21.51, "volume": 3595584.0}, {"date": "2020-10-02", "close": 21.5, "volume": 2568467.0}, {"date": "2020-10-05", "close": 21.91, "volume": 2154699.0}, {"date": "2020-10-06", "close": 21.52, "volume": 2557328.0}, {"date": "2020-10-07", "close": 22.19, "volume": 2665899.0}, {"date": "2020-10-08", "close": 22.77, "volume": 3097547.0}, {"date": "2020-10-09", "close": 22.24, "volume": 3039819.0}, {"date": "2020-10-12", "close": 22.34, "volume": 1877648.0}, {"date": "2020-10-13", "close": 21.57, "volume": 5107445.0}, {"date": "2020-10-14", "close": 20.93, "volume": 6082454.0}, {"date": "2020-10-15", "close": 20.97, "volume": 4019328.0}, {"date": "2020-10-16", "close": 20.96, "volume": 2750042.0}, {"date": "2020-10-19", "close": 20.2, "volume": 2728009.0}, {"date": "2020-10-20", "close": 20.25, "volume": 2815165.0}, {"date": "2020-10-21", "close": 20.72, "volume": 3812420.0}, {"date": "2020-10-22", "close": 21.175, "volume": 2905165.0}, {"date": "2020-10-23", "close": 21.1, "volume": 2149116.0}, {"date": "2020-10-26", "close": 20.52, "volume": 2916541.0}, {"date": "2020-10-27", "close": 20.1, "volume": 4401366.0}, {"date": "2020-10-28", "close": 19.27, "volume": 5059107.0}, {"date": "2020-10-29", "close": 19.735, "volume": 5898025.0}, {"date": "2020-10-30", "close": 20.24, "volume": 4916026.0}, {"date": "2020-11-02", "close": 21.12, "volume": 5148504.0}, {"date": "2020-11-03", "close": 21.12, "volume": 5468121.0}, {"date": "2020-11-04", "close": 20.53, "volume": 6833860.0}, {"date": "2020-11-05", "close": 21.43, "volume": 7766568.0}, {"date": "2020-11-06", "close": 20.93, "volume": 4866360.0}, {"date": "2020-11-09", "close": 22.12, "volume": 6480820.0}, {"date": "2020-11-10", "close": 22.92, "volume": 4378553.0}, {"date": "2020-11-11", "close": 22.44, "volume": 4366013.0}, {"date": "2020-11-12", "close": 21.8, "volume": 3520875.0}, {"date": "2020-11-13", "close": 23.12, "volume": 5139610.0}, {"date": "2020-11-16", "close": 24.07, "volume": 7795981.0}, {"date": "2020-11-17", "close": 24.3, "volume": 4434923.0}, {"date": "2020-11-18", "close": 24.5, "volume": 6499284.0}, {"date": "2020-11-19", "close": 25.025, "volume": 5849541.0}, {"date": "2020-11-20", "close": 25.49, "volume": 10031250.0}, {"date": "2020-11-23", "close": 26.5, "volume": 8470869.0}, {"date": "2020-11-24", "close": 27.2, "volume": 6544207.0}, {"date": "2020-11-25", "close": 27.3, "volume": 5946274.0}, {"date": "2020-11-27", "close": 27.48, "volume": 3959859.0}, {"date": "2020-11-30", "close": 26.91, "volume": 7719415.0}, {"date": "2020-12-01", "close": 27.675, "volume": 11279740.0}, {"date": "2020-12-02", "close": 28.37, "volume": 10500190.0}, {"date": "2020-12-03", "close": 28.24, "volume": 8931994.0}, {"date": "2020-12-04", "close": 28.48, "volume": 7208900.0}, {"date": "2020-12-07", "close": 28.8, "volume": 7088349.0}, {"date": "2020-12-08", "close": 28.09, "volume": 11304800.0}, {"date": "2020-12-09", "close": 28.5, "volume": 5417404.0}, {"date": "2020-12-10", "close": 28.79, "volume": 6368391.0}, {"date": "2020-12-11", "close": 28.93, "volume": 8342300.0}, {"date": "2020-12-14", "close": 28.65, "volume": 7387621.0}, {"date": "2020-12-15", "close": 28.72, "volume": 4314656.0}, {"date": "2020-12-16", "close": 28.79, "volume": 5955318.0}, {"date": "2020-12-17", "close": 28.74, "volume": 6260299.0}, {"date": "2020-12-18", "close": 27.8, "volume": 8319753.0}, {"date": "2020-12-21", "close": 27.37, "volume": 9440237.0}, {"date": "2020-12-22", "close": 27.21, "volume": 5403636.0}, {"date": "2020-12-23", "close": 28.26, "volume": 5542197.0}, {"date": "2020-12-24", "close": 28.57, "volume": 3471604.0}, {"date": "2020-12-28", "close": 29.45, "volume": 5020496.0}, {"date": "2020-12-29", "close": 29.69, "volume": 4271837.0}, {"date": "2020-12-30", "close": 29.81, "volume": 3191154.0}, {"date": "2020-12-31", "close": 30.09, "volume": 5191479.0}, {"date": "2021-01-04", "close": 30.63, "volume": 7537147.0}, {"date": "2021-01-05", "close": 31.52, "volume": 10031690.0}, {"date": "2021-01-06", "close": 34.25, "volume": 11881370.0}, {"date": "2021-01-07", "close": 34.4, "volume": 16015180.0}, {"date": "2021-01-08", "close": 34.63, "volume": 11310590.0}, {"date": "2021-01-11", "close": 35.13, "volume": 7103131.0}, {"date": "2021-01-12", "close": 35.3, "volume": 5855729.0}, {"date": "2021-01-13", "close": 36.69, "volume": 12090700.0}, {"date": "2021-01-14", "close": 37.25, "volume": 11860900.0}, {"date": "2021-01-15", "close": 36.76, "volume": 7690484.0}, {"date": "2021-01-19", "close": 36.15, "volume": 10095890.0}, {"date": "2021-01-20", "close": 36.44, "volume": 6943376.0}, {"date": "2021-01-21", "close": 36.875, "volume": 5372458.0}, {"date": "2021-01-22", "close": 37.49, "volume": 5867757.0}, {"date": "2021-01-25", "close": 39.0, "volume": 10922720.0}, {"date": "2021-01-26", "close": 40.72, "volume": 12857740.0}, {"date": "2021-01-27", "close": 43.87, "volume": 38255050.0}, {"date": "2021-01-28", "close": 41.02, "volume": 23705230.0}, {"date": "2021-01-29", "close": 41.42, "volume": 16444280.0}, {"date": "2021-02-01", "close": 42.12, "volume": 10409040.0}, {"date": "2021-02-02", "close": 40.08, "volume": 9691975.0}, {"date": "2021-02-03", "close": 40.81, "volume": 7654445.0}, {"date": "2021-02-04", "close": 41.11, "volume": 7120943.0}, {"date": "2021-02-05", "close": 42.67, "volume": 4876320.0}, {"date": "2021-02-08", "close": 43.25, "volume": 7198268.0}, {"date": "2021-02-09", "close": 43.5, "volume": 5512998.0}, {"date": "2021-02-10", "close": 45.07, "volume": 4433683.0}, {"date": "2021-02-11", "close": 45.55, "volume": 5030065.0}, {"date": "2021-02-12", "close": 47.8, "volume": 4108051.0}, {"date": "2021-02-16", "close": 47.35, "volume": 6878487.0}, {"date": "2021-02-17", "close": 49.36, "volume": 4604534.0}, {"date": "2021-02-18", "close": 49.71, "volume": 8189415.0}, {"date": "2021-02-19", "close": 50.79, "volume": 8666165.0}, {"date": "2021-02-22", "close": 55.29, "volume": 14043020.0}, {"date": "2021-02-23", "close": 52.95, "volume": 15094600.0}, {"date": "2021-02-24", "close": 51.86, "volume": 10824090.0}, {"date": "2021-02-25", "close": 51.32, "volume": 9490537.0}, {"date": "2021-02-26", "close": 53.03, "volume": 8963009.0}, {"date": "2021-03-01", "close": 58.18, "volume": 11154950.0}, {"date": "2021-03-02", "close": 59.24, "volume": 7497713.0}, {"date": "2021-03-03", "close": 61.45, "volume": 6310485.0}, {"date": "2021-03-04", "close": 62.6, "volume": 9367412.0}, {"date": "2021-03-05", "close": 64.25, "volume": 9083462.0}, {"date": "2021-03-08", "close": 67.25, "volume": 9097707.0}, {"date": "2021-03-09", "close": 63.01, "volume": 16965780.0}, {"date": "2021-03-10", "close": 65.82, "volume": 12316230.0}, {"date": "2021-03-11", "close": 66.97, "volume": 11952590.0}, {"date": "2021-03-12", "close": 71.1, "volume": 15747610.0}, {"date": "2021-03-15", "close": 73.67, "volume": 11184660.0}, {"date": "2021-03-16", "close": 75.81, "volume": 11261100.0}, {"date": "2021-03-17", "close": 74.07, "volume": 13628470.0}, {"date": "2021-03-18", "close": 75.95, "volume": 12173360.0}, {"date": "2021-03-19", "close": 77.27, "volume": 9262154.0}, {"date": "2021-03-22", "close": 74.65, "volume": 10952840.0}, {"date": "2021-03-23", "close": 71.68, "volume": 12233840.0}, {"date": "2021-03-24", "close": 61.94, "volume": 16131180.0}, {"date": "2021-03-25", "close": 57.75, "volume": 13590890.0}, {"date": "2021-03-26", "close": 41.9, "volume": 106071700.0}, {"date": "2021-03-29", "close": 41.23, "volume": 65944250.0}, {"date": "2021-03-30", "close": 43.44, "volume": 45823230.0}, {"date": "2021-03-31", "close": 43.46, "volume": 31581800.0}, {"date": "2021-04-01", "close": 43.31, "volume": 16364900.0}, {"date": "2021-04-05", "close": 41.64, "volume": 22810790.0}, {"date": "2021-04-06", "close": 43.38, "volume": 23200400.0}, {"date": "2021-04-07", "close": 43.39, "volume": 15198400.0}, {"date": "2021-04-08", "close": 41.88, "volume": 14780460.0}, {"date": "2021-04-09", "close": 42.0, "volume": 14390400.0}, {"date": "2021-04-12", "close": 40.38, "volume": 10139970.0}, {"date": "2021-04-13", "close": 40.38, "volume": 10200450.0}, {"date": "2021-04-14", "close": 38.38, "volume": 35615950.0}, {"date": "2021-04-15", "close": 37.82, "volume": 15764030.0}, {"date": "2021-04-16", "close": 37.34, "volume": 15955500.0}, {"date": "2021-04-19", "close": 36.37, "volume": 15280240.0}, {"date": "2021-04-20", "close": 35.47, "volume": 11144560.0}, {"date": "2021-04-21", "close": 38.48, "volume": 21090620.0}, {"date": "2021-04-22", "close": 38.21, "volume": 18289130.0}, {"date": "2021-04-23", "close": 38.4, "volume": 10104030.0}, {"date": "2021-04-26", "close": 38.85, "volume": 10454920.0}, {"date": "2021-04-27", "close": 39.01, "volume": 7560211.0}, {"date": "2021-04-28", "close": 37.49, "volume": 16863550.0}, {"date": "2021-04-29", "close": 37.95, "volume": 12812470.0}, {"date": "2021-04-30", "close": 37.66, "volume": 5914050.0}, {"date": "2021-05-03", "close": 36.12, "volume": 13788770.0}, {"date": "2021-05-04", "close": 36.52, "volume": 7026156.0}, {"date": "2021-05-05", "close": 36.66, "volume": 5173529.0}, {"date": "2021-05-06", "close": 36.25, "volume": 6745680.0}, {"date": "2021-05-07", "close": 37.56, "volume": 8232037.0}, {"date": "2021-05-10", "close": 37.26, "volume": 6194008.0}, {"date": "2021-05-11", "close": 36.785, "volume": 5517137.0}, {"date": "2021-05-12", "close": 35.76, "volume": 5041043.0}, {"date": "2021-05-13", "close": 35.23, "volume": 8194573.0}, {"date": "2021-05-14", "close": 35.65, "volume": 4717460.0}, {"date": "2021-05-17", "close": 33.85, "volume": 89392070.0}, {"date": "2021-05-18", "close": 33.31, "volume": 31351550.0}, {"date": "2021-05-19", "close": 33.11, "volume": 18898390.0}, {"date": "2021-05-20", "close": 31.85, "volume": 19397040.0}, {"date": "2021-05-21", "close": 31.47, "volume": 17539930.0}, {"date": "2021-05-24", "close": 31.28, "volume": 12265880.0}, {"date": "2021-05-25", "close": 30.66, "volume": 10209210.0}, {"date": "2021-05-26", "close": 31.82, "volume": 11316440.0}, {"date": "2021-05-27", "close": 32.52, "volume": 9663929.0}, {"date": "2021-05-28", "close": 32.11, "volume": 8168042.0}, {"date": "2021-06-01", "close": 32.0, "volume": 7727303.0}, {"date": "2021-06-02", "close": 32.15, "volume": 8556597.0}, {"date": "2021-06-03", "close": 31.63, "volume": 6681627.0}, {"date": "2021-06-04", "close": 31.55, "volume": 5115434.0}, {"date": "2021-06-07", "close": 31.24, "volume": 5046410.0}, {"date": "2021-06-08", "close": 30.04, "volume": 12160230.0}, {"date": "2021-06-09", "close": 30.56, "volume": 6625695.0}, {"date": "2021-06-10", "close": 30.14, "volume": 7832736.0}, {"date": "2021-06-11", "close": 30.79, "volume": 5280078.0}, {"date": "2021-06-14", "close": 30.82, "volume": 5182562.0}, {"date": "2021-06-15", "close": 30.07, "volume": 6912577.0}, {"date": "2021-06-16", "close": 30.46, "volume": 7134194.0}, {"date": "2021-06-17", "close": 29.41, "volume": 7728995.0}, {"date": "2021-06-18", "close": 29.08, "volume": 10228820.0}, {"date": "2021-06-21", "close": 29.69, "volume": 7984605.0}, {"date": "2021-06-22", "close": 29.49, "volume": 6575488.0}, {"date": "2021-06-23", "close": 29.51, "volume": 9244431.0}, {"date": "2021-06-24", "close": 30.32, "volume": 6667560.0}, {"date": "2021-06-25", "close": 30.86, "volume": 6852219.0}, {"date": "2021-06-28", "close": 30.57, "volume": 5635457.0}, {"date": "2021-06-29", "close": 30.34, "volume": 3951475.0}, {"date": "2021-06-30", "close": 30.68, "volume": 5656527.0}, {"date": "2021-07-01", "close": 31.2, "volume": 7054056.0}, {"date": "2021-07-02", "close": 31.14, "volume": 4329334.0}, {"date": "2021-07-06", "close": 30.34, "volume": 4471712.0}, {"date": "2021-07-07", "close": 29.56, "volume": 5171463.0}, {"date": "2021-07-08", "close": 28.78, "volume": 6978661.0}, {"date": "2021-07-09", "close": 29.3, "volume": 4001770.0}, {"date": "2021-07-12", "close": 29.65, "volume": 3267342.0}, {"date": "2021-07-13", "close": 29.1, "volume": 6415819.0}, {"date": "2021-07-14", "close": 28.74, "volume": 5499985.0}, {"date": "2021-07-15", "close": 28.46, "volume": 5218699.0}, {"date": "2021-07-16", "close": 28.18, "volume": 6284277.0}, {"date": "2021-07-19", "close": 27.82, "volume": 7095524.0}, {"date": "2021-07-20", "close": 28.13, "volume": 3534355.0}, {"date": "2021-07-21", "close": 28.79, "volume": 4030593.0}, {"date": "2021-07-22", "close": 28.48, "volume": 4515387.0}, {"date": "2021-07-23", "close": 28.47, "volume": 3030317.0}, {"date": "2021-07-26", "close": 29.34, "volume": 16584180.0}, {"date": "2021-07-27", "close": 28.83, "volume": 6553034.0}, {"date": "2021-07-28", "close": 29.39, "volume": 15471840.0}, {"date": "2021-07-29", "close": 30.18, "volume": 9315964.0}, {"date": "2021-07-30", "close": 29.01, "volume": 4100922.0}, {"date": "2021-08-02", "close": 29.09, "volume": 4114872.0}, {"date": "2021-08-03", "close": 27.87, "volume": 13105330.0}, {"date": "2021-08-04", "close": 28.34, "volume": 6219505.0}, {"date": "2021-08-05", "close": 29.2, "volume": 4563351.0}, {"date": "2021-08-06", "close": 29.04, "volume": 6595462.0}, {"date": "2021-08-09", "close": 29.23, "volume": 2507406.0}, {"date": "2021-08-10", "close": 29.44, "volume": 4487300.0}, {"date": "2021-08-11", "close": 29.45, "volume": 2966390.0}, {"date": "2021-08-12", "close": 28.9, "volume": 3950453.0}, {"date": "2021-08-13", "close": 28.42, "volume": 3278617.0}, {"date": "2021-08-16", "close": 28.34, "volume": 5022391.0}, {"date": "2021-08-17", "close": 28.61, "volume": 3813003.0}, {"date": "2021-08-18", "close": 28.45, "volume": 4637289.0}, {"date": "2021-08-19", "close": 27.74, "volume": 5425030.0}, {"date": "2021-08-20", "close": 28.07, "volume": 4089296.0}, {"date": "2021-08-23", "close": 28.44, "volume": 3286695.0}, {"date": "2021-08-24", "close": 28.7, "volume": 3403774.0}, {"date": "2021-08-25", "close": 28.74, "volume": 2704122.0}, {"date": "2021-08-26", "close": 27.89, "volume": 4019892.0}, {"date": "2021-08-27", "close": 28.28, "volume": 4009473.0}, {"date": "2021-08-30", "close": 27.85, "volume": 3084878.0}, {"date": "2021-08-31", "close": 28.84, "volume": 5288949.0}, {"date": "2021-09-01", "close": 28.43, "volume": 3271489.0}, {"date": "2021-09-02", "close": 28.94, "volume": 3623166.0}, {"date": "2021-09-03", "close": 28.31, "volume": 3655603.0}, {"date": "2021-09-07", "close": 27.96, "volume": 3302478.0}, {"date": "2021-09-08", "close": 26.98, "volume": 5693652.0}, {"date": "2021-09-09", "close": 26.79, "volume": 4921616.0}, {"date": "2021-09-10", "close": 26.15, "volume": 6613798.0}, {"date": "2021-09-13", "close": 27.06, "volume": 5440004.0}, {"date": "2021-09-14", "close": 26.26, "volume": 9715664.0}, {"date": "2021-09-15", "close": 26.81, "volume": 7610271.0}, {"date": "2021-09-16", "close": 26.99, "volume": 4933486.0}, {"date": "2021-09-17", "close": 26.88, "volume": 7577025.0}, {"date": "2021-09-20", "close": 26.01, "volume": 8634511.0}, {"date": "2021-09-21", "close": 25.15, "volume": 8906631.0}, {"date": "2021-09-22", "close": 25.44, "volume": 6458010.0}, {"date": "2021-09-23", "close": 25.53, "volume": 4136803.0}, {"date": "2021-09-24", "close": 25.3, "volume": 5638864.0}, {"date": "2021-09-27", "close": 26.14, "volume": 5156033.0}, {"date": "2021-09-28", "close": 25.6, "volume": 3798489.0}, {"date": "2021-09-29", "close": 25.42, "volume": 3560422.0}, {"date": "2021-09-30", "close": 25.38, "volume": 5331323.0}, {"date": "2021-10-01", "close": 25.74, "volume": 3614637.0}, {"date": "2021-10-04", "close": 25.61, "volume": 6528198.0}, {"date": "2021-10-05", "close": 26.15, "volume": 5991710.0}, {"date": "2021-10-06", "close": 25.88, "volume": 7528970.0}, {"date": "2021-10-07", "close": 26.46, "volume": 6745969.0}, {"date": "2021-10-08", "close": 25.89, "volume": 3591498.0}, {"date": "2021-10-11", "close": 25.17, "volume": 4413009.0}, {"date": "2021-10-12", "close": 24.58, "volume": 7419140.0}, {"date": "2021-10-13", "close": 25.5, "volume": 7150222.0}, {"date": "2021-10-14", "close": 25.26, "volume": 4031233.0}, {"date": "2021-10-15", "close": 24.83, "volume": 5419825.0}, {"date": "2021-10-18", "close": 24.67, "volume": 5113307.0}, {"date": "2021-10-19", "close": 24.9, "volume": 6307013.0}, {"date": "2021-10-20", "close": 25.33, "volume": 5875494.0}, {"date": "2021-10-21", "close": 25.0, "volume": 6041002.0}, {"date": "2021-10-22", "close": 25.1, "volume": 3904240.0}, {"date": "2021-10-25", "close": 25.29, "volume": 5062451.0}, {"date": "2021-10-26", "close": 24.64, "volume": 5858161.0}, {"date": "2021-10-27", "close": 23.6, "volume": 7348564.0}, {"date": "2021-10-28", "close": 24.31, "volume": 4666217.0}, {"date": "2021-10-29", "close": 23.44, "volume": 5842686.0}, {"date": "2021-11-01", "close": 24.42, "volume": 6912175.0}, {"date": "2021-11-02", "close": 24.55, "volume": 10507950.0}, {"date": "2021-11-03", "close": 25.6, "volume": 11278370.0}, {"date": "2021-11-04", "close": 25.46, "volume": 6681269.0}, {"date": "2021-11-05", "close": 26.52, "volume": 6209524.0}, {"date": "2021-11-08", "close": 26.28, "volume": 6800716.0}, {"date": "2021-11-09", "close": 26.65, "volume": 4307398.0}, {"date": "2021-11-10", "close": 27.36, "volume": 7739638.0}, {"date": "2021-11-11", "close": 28.23, "volume": 12304450.0}, {"date": "2021-11-12", "close": 27.91, "volume": 5414856.0}, {"date": "2021-11-15", "close": 28.02, "volume": 4125335.0}, {"date": "2021-11-16", "close": 27.73, "volume": 4827688.0}, {"date": "2021-11-17", "close": 27.59, "volume": 4515720.0}, {"date": "2021-11-18", "close": 26.85, "volume": 5129426.0}, {"date": "2021-11-19", "close": 25.26, "volume": 11189140.0}, {"date": "2021-11-22", "close": 25.71, "volume": 5608126.0}, {"date": "2021-11-23", "close": 25.6, "volume": 6240613.0}, {"date": "2021-11-24", "close": 25.17, "volume": 3788908.0}, {"date": "2021-11-26", "close": 24.72, "volume": 3407027.0}, {"date": "2021-11-29", "close": 24.59, "volume": 5147636.0}, {"date": "2021-11-30", "close": 23.27, "volume": 11473670.0}, {"date": "2021-12-01", "close": 22.26, "volume": 10509990.0}, {"date": "2021-12-02", "close": 23.25, "volume": 8921195.0}, {"date": "2021-12-03", "close": 23.99, "volume": 9162743.0}, {"date": "2021-12-06", "close": 24.4, "volume": 6635839.0}, {"date": "2021-12-07", "close": 24.22, "volume": 5901104.0}, {"date": "2021-12-08", "close": 24.03, "volume": 4949057.0}, {"date": "2021-12-09", "close": 23.58, "volume": 7219090.0}, {"date": "2021-12-10", "close": 23.29, "volume": 4791823.0}, {"date": "2021-12-13", "close": 22.75, "volume": 4327789.0}, {"date": "2021-12-14", "close": 22.51, "volume": 8522946.0}, {"date": "2021-12-15", "close": 22.57, "volume": 5858860.0}, {"date": "2021-12-16", "close": 23.41, "volume": 6682034.0}, {"date": "2021-12-17", "close": 23.28, "volume": 7177807.0}, {"date": "2021-12-20", "close": 22.89, "volume": 6087273.0}, {"date": "2021-12-21", "close": 23.53, "volume": 5283359.0}, {"date": "2021-12-22", "close": 23.63, "volume": 5086437.0}, {"date": "2021-12-23", "close": 24.42, "volume": 4741943.0}, {"date": "2021-12-27", "close": 24.36, "volume": 3340629.0}, {"date": "2021-12-28", "close": 24.33, "volume": 3572638.0}, {"date": "2021-12-29", "close": 23.87, "volume": 4990776.0}, {"date": "2021-12-30", "close": 24.45, "volume": 6283588.0}, {"date": "2021-12-31", "close": 23.54, "volume": 6716132.0}, {"date": "2022-01-03", "close": 25.33, "volume": 10231650.0}, {"date": "2022-01-04", "close": 26.75, "volume": 12073970.0}, {"date": "2022-01-05", "close": 26.45, "volume": 12532200.0}, {"date": "2022-01-06", "close": 25.72, "volume": 7197385.0}, {"date": "2022-01-07", "close": 30.06, "volume": 42891860.0}, {"date": "2022-01-10", "close": 28.59, "volume": 12117030.0}, {"date": "2022-01-11", "close": 28.68, "volume": 7014324.0}, {"date": "2022-01-12", "close": 28.79, "volume": 5045192.0}, {"date": "2022-01-13", "close": 29.34, "volume": 9016051.0}, {"date": "2022-01-14", "close": 31.18, "volume": 12183430.0}, {"date": "2022-01-18", "close": 29.64, "volume": 8683830.0}, {"date": "2022-01-19", "close": 28.58, "volume": 7233959.0}, {"date": "2022-01-20", "close": 27.49, "volume": 10880840.0}, {"date": "2022-01-21", "close": 26.19, "volume": 10403840.0}, {"date": "2022-01-24", "close": 26.88, "volume": 9191995.0}, {"date": "2022-01-25", "close": 26.86, "volume": 6800690.0}, {"date": "2022-01-26", "close": 24.4, "volume": 18137150.0}, {"date": "2022-01-27", "close": 25.24, "volume": 10094400.0}, {"date": "2022-01-28", "close": 27.15, "volume": 9601614.0}, {"date": "2022-01-31", "close": 27.91, "volume": 7309286.0}, {"date": "2022-02-01", "close": 27.17, "volume": 25754450.0}, {"date": "2022-02-02", "close": 27.69, "volume": 11157730.0}, {"date": "2022-02-03", "close": 28.93, "volume": 12439060.0}, {"date": "2022-02-04", "close": 28.9, "volume": 6722980.0}, {"date": "2022-02-07", "close": 28.34, "volume": 6619476.0}, {"date": "2022-02-08", "close": 28.21, "volume": 5391860.0}, {"date": "2022-02-09", "close": 29.84, "volume": 10942050.0}, {"date": "2022-02-10", "close": 30.09, "volume": 7517561.0}, {"date": "2022-02-11", "close": 29.57, "volume": 6591422.0}, {"date": "2022-02-14", "close": 29.42, "volume": 4115750.0}, {"date": "2022-02-15", "close": 30.51, "volume": 4068377.0}, {"date": "2022-02-16", "close": 29.38, "volume": 13121820.0}, {"date": "2022-02-17", "close": 29.87, "volume": 7169213.0}, {"date": "2022-02-18", "close": 29.86, "volume": 6932081.0}, {"date": "2022-02-22", "close": 28.28, "volume": 10721290.0}, {"date": "2022-02-23", "close": 28.21, "volume": 8400471.0}, {"date": "2022-02-24", "close": 27.73, "volume": 16236880.0}, {"date": "2022-02-25", "close": 28.24, "volume": 9585565.0}, {"date": "2022-02-28", "close": 28.05, "volume": 8296436.0}, {"date": "2022-03-01", "close": 28.11, "volume": 7663054.0}, {"date": "2022-03-02", "close": 29.24, "volume": 7679566.0}, {"date": "2022-03-03", "close": 28.68, "volume": 6199327.0}, {"date": "2022-03-04", "close": 26.89, "volume": 12200650.0}, {"date": "2022-03-07", "close": 25.55, "volume": 10290400.0}, {"date": "2022-03-08", "close": 25.27, "volume": 9388143.0}, {"date": "2022-03-09", "close": 25.37, "volume": 5845595.0}, {"date": "2022-03-10", "close": 25.08, "volume": 9331947.0}, {"date": "2022-03-11", "close": 23.99, "volume": 11207100.0}, {"date": "2022-03-14", "close": 23.88, "volume": 10106410.0}, {"date": "2022-03-15", "close": 25.02, "volume": 7460930.0}, {"date": "2022-03-16", "close": 25.64, "volume": 6529376.0}, {"date": "2022-03-17", "close": 25.71, "volume": 4472044.0}, {"date": "2022-03-18", "close": 26.26, "volume": 6938030.0}, {"date": "2022-03-21", "close": 26.15, "volume": 4775946.0}, {"date": "2022-03-22", "close": 26.87, "volume": 5166528.0}, {"date": "2022-03-23", "close": 26.62, "volume": 4822698.0}, {"date": "2022-03-24", "close": 27.12, "volume": 5121414.0}, {"date": "2022-03-25", "close": 27.35, "volume": 3533949.0}, {"date": "2022-03-28", "close": 25.58, "volume": 11002920.0}, {"date": "2022-03-29", "close": 26.25, "volume": 5306865.0}, {"date": "2022-03-30", "close": 25.7, "volume": 4790474.0}, {"date": "2022-03-31", "close": 24.92, "volume": 8586689.0}, {"date": "2022-04-01", "close": 25.02, "volume": 7750906.0}, {"date": "2022-04-04", "close": 25.8, "volume": 8400034.0}, {"date": "2022-04-05", "close": 24.42, "volume": 11427100.0}, {"date": "2022-04-06", "close": 23.92, "volume": 10972060.0}, {"date": "2022-04-07", "close": 23.07, "volume": 16798760.0}, {"date": "2022-04-08", "close": 24.43, "volume": 9999999.0}, {"date": "2022-04-11", "close": 24.78, "volume": 70016220.0}, {"date": "2022-04-12", "close": 24.68, "volume": 40974780.0}, {"date": "2022-04-13", "close": 26.0, "volume": 65233870.0}, {"date": "2022-04-14", "close": 24.88, "volume": 37861640.0}, {"date": "2022-04-18", "close": 24.16, "volume": 29145520.0}, {"date": "2022-04-19", "close": 24.49, "volume": 32055140.0}, {"date": "2022-04-20", "close": 23.01, "volume": 41515900.0}, {"date": "2022-04-21", "close": 21.45, "volume": 50753210.0}, {"date": "2022-04-22", "close": 20.57, "volume": 23510050.0}, {"date": "2022-04-25", "close": 21.5, "volume": 35852680.0}, {"date": "2022-04-26", "close": 19.83, "volume": 33742460.0}, {"date": "2022-04-27", "close": 18.83, "volume": 33842430.0}, {"date": "2022-04-28", "close": 18.35, "volume": 23049810.0}, {"date": "2022-04-29", "close": 18.15, "volume": 22966560.0}, {"date": "2022-05-02", "close": 19.25, "volume": 26110500.0}, {"date": "2022-05-03", "close": 19.27, "volume": 19475920.0}, {"date": "2022-05-04", "close": 19.66, "volume": 17002230.0}, {"date": "2022-05-05", "close": 18.88, "volume": 21441980.0}, {"date": "2022-05-06", "close": 17.75, "volume": 22653560.0}, {"date": "2022-05-09", "close": 17.1, "volume": 20143700.0}, {"date": "2022-05-10", "close": 17.35, "volume": 18456540.0}, {"date": "2022-05-11", "close": 16.62, "volume": 17838860.0}, {"date": "2022-05-12", "close": 17.11, "volume": 22105750.0}, {"date": "2022-05-13", "close": 18.1, "volume": 15288620.0}, {"date": "2022-05-16", "close": 17.21, "volume": 16687000.0}, {"date": "2022-05-17", "close": 18.36, "volume": 20024590.0}, {"date": "2022-05-18", "close": 17.46, "volume": 19495860.0}, {"date": "2022-05-19", "close": 17.5, "volume": 16972360.0}, {"date": "2022-05-20", "close": 17.74, "volume": 19152600.0}, {"date": "2022-05-23", "close": 18.29, "volume": 17869650.0}, {"date": "2022-05-24", "close": 16.86, "volume": 23189550.0}, {"date": "2022-05-25", "close": 17.23, "volume": 18875880.0}, {"date": "2022-05-26", "close": 17.98, "volume": 14440180.0}, {"date": "2022-05-27", "close": 18.76, "volume": 16213300.0}, {"date": "2022-05-31", "close": 18.45, "volume": 33259620.0}, {"date": "2022-06-01", "close": 17.66, "volume": 15623640.0}, {"date": "2022-06-02", "close": 18.0, "volume": 13592700.0}, {"date": "2022-06-03", "close": 17.5, "volume": 14604820.0}, {"date": "2022-06-06", "close": 16.85, "volume": 21860690.0}, {"date": "2022-06-07", "close": 17.17, "volume": 19171720.0}, {"date": "2022-06-08", "close": 16.67, "volume": 16512060.0}, {"date": "2022-06-09", "close": 15.63, "volume": 22961460.0}, {"date": "2022-06-10", "close": 14.86, "volume": 25444600.0}, {"date": "2022-06-13", "close": 14.03, "volume": 28812780.0}, {"date": "2022-06-14", "close": 13.98, "volume": 22936550.0}, {"date": "2022-06-15", "close": 14.85, "volume": 23100480.0}, {"date": "2022-06-16", "close": 13.65, "volume": 26389800.0}, {"date": "2022-06-17", "close": 14.22, "volume": 36064360.0}, {"date": "2022-06-21", "close": 14.04, "volume": 19574320.0}, {"date": "2022-06-22", "close": 13.97, "volume": 14654170.0}, {"date": "2022-06-23", "close": 14.12, "volume": 14424980.0}, {"date": "2022-06-24", "close": 14.28, "volume": 49763860.0}, {"date": "2022-06-27", "close": 14.08, "volume": 19434590.0}, {"date": "2022-06-28", "close": 13.66, "volume": 24560300.0}, {"date": "2022-06-29", "close": 13.17, "volume": 29669010.0}, {"date": "2022-06-30", "close": 13.42, "volume": 25815660.0}, {"date": "2022-07-01", "close": 14.25, "volume": 23453590.0}, {"date": "2022-07-05", "close": 14.44, "volume": 20360340.0}, {"date": "2022-07-06", "close": 14.27, "volume": 20632540.0}, {"date": "2022-07-07", "close": 14.52, "volume": 15169500.0}, {"date": "2022-07-08", "close": 13.99, "volume": 16060110.0}, {"date": "2022-07-11", "close": 13.66, "volume": 15865040.0}, {"date": "2022-07-12", "close": 13.95, "volume": 12235750.0}, {"date": "2022-07-13", "close": 14.18, "volume": 18002930.0}, {"date": "2022-07-14", "close": 13.63, "volume": 25315520.0}, {"date": "2022-07-15", "close": 13.96, "volume": 17057880.0}, {"date": "2022-07-18", "close": 13.88, "volume": 16229530.0}, {"date": "2022-07-19", "close": 14.25, "volume": 18864610.0}, {"date": "2022-07-20", "close": 14.44, "volume": 18892280.0}, {"date": "2022-07-21", "close": 14.51, "volume": 11673790.0}, {"date": "2022-07-22", "close": 14.65, "volume": 19650800.0}, {"date": "2022-07-25", "close": 14.66, "volume": 17912150.0}, {"date": "2022-07-26", "close": 14.43, "volume": 12215510.0}, {"date": "2022-07-27", "close": 15.15, "volume": 18763720.0}, {"date": "2022-07-28", "close": 15.59, "volume": 18480390.0}, {"date": "2022-07-29", "close": 15.0, "volume": 25702350.0}, {"date": "2022-08-01", "close": 15.4, "volume": 22244190.0}, {"date": "2022-08-02", "close": 16.0, "volume": 22877310.0}, {"date": "2022-08-03", "close": 16.71, "volume": 21595780.0}, {"date": "2022-08-04", "close": 17.48, "volume": 34395520.0}, {"date": "2022-08-05", "close": 14.59, "volume": 67899750.0}, {"date": "2022-08-08", "close": 14.02, "volume": 40551660.0}, {"date": "2022-08-09", "close": 13.1, "volume": 43116050.0}, {"date": "2022-08-10", "close": 13.1, "volume": 31904970.0}, {"date": "2022-08-11", "close": 13.68, "volume": 28750270.0}, {"date": "2022-08-12", "close": 13.68, "volume": 22307260.0}, {"date": "2022-08-15", "close": 13.12, "volume": 34209840.0}, {"date": "2022-08-16", "close": 13.69, "volume": 33874700.0}, {"date": "2022-08-17", "close": 13.26, "volume": 23289490.0}, {"date": "2022-08-18", "close": 13.19, "volume": 25789240.0}, {"date": "2022-08-19", "close": 13.73, "volume": 24631690.0}, {"date": "2022-08-22", "close": 12.71, "volume": 33567900.0}, {"date": "2022-08-23", "close": 12.79, "volume": 23719250.0}, {"date": "2022-08-24", "close": 13.52, "volume": 27581060.0}, {"date": "2022-08-25", "close": 13.56, "volume": 21340960.0}, {"date": "2022-08-26", "close": 13.16, "volume": 29667530.0}, {"date": "2022-08-29", "close": 13.2, "volume": 18506380.0}, {"date": "2022-08-30", "close": 13.29, "volume": 23844110.0}, {"date": "2022-08-31", "close": 13.24, "volume": 24097590.0}, {"date": "2022-09-01", "close": 13.19, "volume": 25104420.0}, {"date": "2022-09-02", "close": 13.06, "volume": 20909580.0}, {"date": "2022-09-06", "close": 12.63, "volume": 25104090.0}, {"date": "2022-09-07", "close": 12.68, "volume": 15815990.0}, {"date": "2022-09-08", "close": 12.54, "volume": 22276140.0}, {"date": "2022-09-09", "close": 13.03, "volume": 22564950.0}, {"date": "2022-09-12", "close": 13.31, "volume": 15804620.0}, {"date": "2022-09-13", "close": 12.95, "volume": 20761350.0}, {"date": "2022-09-14", "close": 12.71, "volume": 23717870.0}, {"date": "2022-09-15", "close": 13.17, "volume": 22447840.0}, {"date": "2022-09-16", "close": 12.74, "volume": 37420170.0}, {"date": "2022-09-19", "close": 13.16, "volume": 23871620.0}, {"date": "2022-09-20", "close": 13.21, "volume": 27526140.0}, {"date": "2022-09-21", "close": 12.22, "volume": 25806140.0}, {"date": "2022-09-22", "close": 12.01, "volume": 23521380.0}, {"date": "2022-09-23", "close": 11.79, "volume": 25087530.0}, {"date": "2022-09-26", "close": 11.41, "volume": 24792010.0}, {"date": "2022-09-27", "close": 11.32, "volume": 22208250.0}, {"date": "2022-09-28", "close": 11.79, "volume": 19531390.0}, {"date": "2022-09-29", "close": 11.66, "volume": 20033720.0}, {"date": "2022-09-30", "close": 11.5, "volume": 23432220.0}, {"date": "2022-10-03", "close": 11.95, "volume": 17827200.0}, {"date": "2022-10-04", "close": 12.36, "volume": 18674040.0}, {"date": "2022-10-05", "close": 12.22, "volume": 13677310.0}, {"date": "2022-10-06", "close": 12.49, "volume": 17992690.0}, {"date": "2022-10-07", "close": 11.98, "volume": 14331220.0}, {"date": "2022-10-10", "close": 12.02, "volume": 16726490.0}, {"date": "2022-10-11", "close": 11.6, "volume": 25356060.0}, {"date": "2022-10-12", "close": 11.66, "volume": 28771640.0}, {"date": "2022-10-13", "close": 12.5, "volume": 29973160.0}, {"date": "2022-10-14", "close": 12.43, "volume": 20424230.0}, {"date": "2022-10-17", "close": 12.32, "volume": 21358090.0}, {"date": "2022-10-18", "close": 12.88, "volume": 18270310.0}, {"date": "2022-10-19", "close": 12.61, "volume": 19640280.0}, {"date": "2022-10-20", "close": 12.92, "volume": 23298300.0}, {"date": "2022-10-21", "close": 13.49, "volume": 21454510.0}, {"date": "2022-10-24", "close": 13.18, "volume": 20913450.0}, {"date": "2022-10-25", "close": 13.57, "volume": 22539750.0}, {"date": "2022-10-26", "close": 13.0, "volume": 24253940.0}, {"date": "2022-10-27", "close": 12.49, "volume": 23608530.0}, {"date": "2022-10-28", "close": 12.95, "volume": 19055920.0}, {"date": "2022-10-31", "close": 13.0, "volume": 21383710.0}, {"date": "2022-11-01", "close": 13.35, "volume": 22199500.0}, {"date": "2022-11-02", "close": 12.68, "volume": 32132480.0}, {"date": "2022-11-03", "close": 11.97, "volume": 34500330.0}, {"date": "2022-11-04", "close": 10.43, "volume": 60325060.0}, {"date": "2022-11-07", "close": 10.27, "volume": 44576700.0}, {"date": "2022-11-08", "close": 10.06, "volume": 36236040.0}, {"date": "2022-11-09", "close": 9.84, "volume": 43663270.0}, {"date": "2022-11-10", "close": 10.8, "volume": 37007000.0}, {"date": "2022-11-11", "close": 11.84, "volume": 48852240.0}, {"date": "2022-11-14", "close": 11.49, "volume": 24372300.0}, {"date": "2022-11-15", "close": 11.33, "volume": 29600460.0}, {"date": "2022-11-16", "close": 10.91, "volume": 26336940.0}, {"date": "2022-11-17", "close": 10.96, "volume": 18070380.0}, {"date": "2022-11-18", "close": 10.77, "volume": 14638780.0}, {"date": "2022-11-21", "close": 10.56, "volume": 18070440.0}, {"date": "2022-11-22", "close": 10.8, "volume": 13273790.0}, {"date": "2022-11-23", "close": 11.34, "volume": 16946250.0}, {"date": "2022-11-25", "close": 11.47, "volume": 10129360.0}, {"date": "2022-11-28", "close": 10.92, "volume": 16278730.0}, {"date": "2022-11-29", "close": 11.14, "volume": 16626090.0}, {"date": "2022-11-30", "close": 11.4, "volume": 26856990.0}, {"date": "2022-12-01", "close": 11.63, "volume": 21848610.0}, {"date": "2022-12-02", "close": 11.55, "volume": 17221620.0}, {"date": "2022-12-05", "close": 11.15, "volume": 15244390.0}, {"date": "2022-12-06", "close": 10.61, "volume": 25893010.0}, {"date": "2022-12-07", "close": 10.74, "volume": 19258180.0}, {"date": "2022-12-08", "close": 10.76, "volume": 20565620.0}, {"date": "2022-12-09", "close": 11.09, "volume": 29007300.0}, {"date": "2022-12-12", "close": 11.27, "volume": 50053930.0}, {"date": "2022-12-13", "close": 10.89, "volume": 29922770.0}, {"date": "2022-12-14", "close": 10.98, "volume": 35547860.0}, {"date": "2022-12-15", "close": 10.0, "volume": 47972790.0}, {"date": "2022-12-16", "close": 9.91, "volume": 158082500.0}, {"date": "2022-12-19", "close": 9.25, "volume": 42430470.0}, {"date": "2022-12-20", "close": 9.03, "volume": 42837300.0}, {"date": "2022-12-21", "close": 9.04, "volume": 25650720.0}, {"date": "2022-12-22", "close": 9.23, "volume": 28569390.0}, {"date": "2022-12-23", "close": 9.17, "volume": 19035140.0}, {"date": "2022-12-27", "close": 9.23, "volume": 22207680.0}, {"date": "2022-12-28", "close": 8.87, "volume": 22506060.0}, {"date": "2022-12-29", "close": 9.43, "volume": 29740720.0}, {"date": "2022-12-30", "close": 9.48, "volume": 22808750.0}, {"date": "2023-01-03", "close": 9.54, "volume": 25186060.0}, {"date": "2023-01-04", "close": 10.38, "volume": 34435940.0}, {"date": "2023-01-05", "close": 10.86, "volume": 33761610.0}, {"date": "2023-01-06", "close": 11.32, "volume": 29842640.0}, {"date": "2023-01-09", "close": 11.61, "volume": 25383830.0}, {"date": "2023-01-10", "close": 12.56, "volume": 43263530.0}, {"date": "2023-01-11", "close": 12.6, "volume": 30814080.0}, {"date": "2023-01-12", "close": 13.15, "volume": 28005770.0}, {"date": "2023-01-13", "close": 13.14, "volume": 16146590.0}, {"date": "2023-01-17", "close": 13.23, "volume": 18142560.0}, {"date": "2023-01-18", "close": 12.59, "volume": 21307850.0}, {"date": "2023-01-19", "close": 12.47, "volume": 20111350.0}, {"date": "2023-01-20", "close": 13.02, "volume": 18431120.0}, {"date": "2023-01-23", "close": 13.51, "volume": 21618200.0}, {"date": "2023-01-24", "close": 13.38, "volume": 11424220.0}, {"date": "2023-01-25", "close": 14.53, "volume": 44313510.0}, {"date": "2023-01-26", "close": 15.0, "volume": 30614210.0}, {"date": "2023-01-27", "close": 14.91, "volume": 21010480.0}, {"date": "2023-01-30", "close": 14.38, "volume": 20238450.0}, {"date": "2023-01-31", "close": 14.82, "volume": 23524580.0}, {"date": "2023-02-01", "close": 15.36, "volume": 26301370.0}, {"date": "2023-02-02", "close": 15.92, "volume": 25213350.0}, {"date": "2023-02-03", "close": 15.42, "volume": 20698440.0}, {"date": "2023-02-06", "close": 15.4, "volume": 16768960.0}, {"date": "2023-02-07", "close": 15.33, "volume": 12936250.0}, {"date": "2023-02-08", "close": 14.56, "volume": 15044740.0}, {"date": "2023-02-09", "close": 14.37, "volume": 17023000.0}, {"date": "2023-02-10", "close": 14.22, "volume": 11847870.0}, {"date": "2023-02-13", "close": 14.92, "volume": 19340350.0}, {"date": "2023-02-14", "close": 14.73, "volume": 11173170.0}, {"date": "2023-02-15", "close": 15.35, "volume": 16757570.0}, {"date": "2023-02-16", "close": 15.31, "volume": 23020810.0}, {"date": "2023-02-17", "close": 15.43, "volume": 15552470.0}, {"date": "2023-02-21", "close": 14.75, "volume": 17783480.0}, {"date": "2023-02-22", "close": 15.42, "volume": 20901340.0}, {"date": "2023-02-23", "close": 15.73, "volume": 27591370.0}, {"date": "2023-02-24", "close": 15.55, "volume": 38611600.0}, {"date": "2023-02-27", "close": 15.94, "volume": 20752390.0}, {"date": "2023-02-28", "close": 15.62, "volume": 22523220.0}, {"date": "2023-03-01", "close": 15.02, "volume": 13922770.0}, {"date": "2023-03-02", "close": 15.24, "volume": 13335370.0}, {"date": "2023-03-03", "close": 15.47, "volume": 16506180.0}, {"date": "2023-03-06", "close": 15.13, "volume": 11534630.0}, {"date": "2023-03-07", "close": 14.82, "volume": 11413180.0}, {"date": "2023-03-08", "close": 15.34, "volume": 12817070.0}, {"date": "2023-03-09", "close": 14.77, "volume": 19336990.0}, {"date": "2023-03-10", "close": 14.35, "volume": 16213650.0}, {"date": "2023-03-13", "close": 14.02, "volume": 23224820.0}, {"date": "2023-03-14", "close": 14.05, "volume": 20094540.0}, {"date": "2023-03-15", "close": 13.57, "volume": 17601490.0}, {"date": "2023-03-16", "close": 14.16, "volume": 13757230.0}, {"date": "2023-03-17", "close": 14.34, "volume": 32003230.0}, {"date": "2023-03-20", "close": 14.24, "volume": 16431870.0}, {"date": "2023-03-21", "close": 15.09, "volume": 17627860.0}, {"date": "2023-03-22", "close": 14.51, "volume": 13584270.0}, {"date": "2023-03-23", "close": 14.53, "volume": 11041960.0}, {"date": "2023-03-24", "close": 14.0, "volume": 12749220.0}, {"date": "2023-03-27", "close": 14.34, "volume": 10588690.0}, {"date": "2023-03-28", "close": 14.48, "volume": 11189080.0}, {"date": "2023-03-29", "close": 14.66, "volume": 12433690.0}, {"date": "2023-03-30", "close": 14.85, "volume": 12707510.0}, {"date": "2023-03-31", "close": 15.1, "volume": 17309360.0}, {"date": "2023-04-03", "close": 14.81, "volume": 16566310.0}, {"date": "2023-04-04", "close": 15.15, "volume": 15755030.0}, {"date": "2023-04-05", "close": 14.79, "volume": 14871910.0}, {"date": "2023-04-06", "close": 15.11, "volume": 21833890.0}, {"date": "2023-04-10", "close": 15.4, "volume": 15878280.0}, {"date": "2023-04-11", "close": 14.93, "volume": 19676850.0}, {"date": "2023-04-12", "close": 14.06, "volume": 26222870.0}, {"date": "2023-04-13", "close": 14.04, "volume": 36540470.0}, {"date": "2023-04-14", "close": 13.78, "volume": 16783360.0}, {"date": "2023-04-17", "close": 14.53, "volume": 18793020.0}, {"date": "2023-04-18", "close": 14.27, "volume": 13688780.0}, {"date": "2023-04-19", "close": 14.29, "volume": 12505900.0}, {"date": "2023-04-20", "close": 13.83, "volume": 15925570.0}, {"date": "2023-04-21", "close": 13.58, "volume": 16059150.0}, {"date": "2023-04-24", "close": 13.36, "volume": 16336590.0}, {"date": "2023-04-25", "close": 12.81, "volume": 18570550.0}, {"date": "2023-04-26", "close": 12.58, "volume": 14264440.0}, {"date": "2023-04-27", "close": 13.09, "volume": 19979550.0}, {"date": "2023-04-28", "close": 13.61, "volume": 16862960.0}, {"date": "2023-05-01", "close": 13.29, "volume": 13721730.0}, {"date": "2023-05-02", "close": 12.69, "volume": 15663760.0}, {"date": "2023-05-03", "close": 12.83, "volume": 15265740.0}, {"date": "2023-05-04", "close": 12.33, "volume": 32200580.0}, {"date": "2023-05-05", "close": 12.89, "volume": 43789080.0}, {"date": "2023-05-08", "close": 13.46, "volume": 20909490.0}, {"date": "2023-05-09", "close": 13.41, "volume": 20611210.0}, {"date": "2023-05-10", "close": 13.04, "volume": 21789970.0}, {"date": "2023-05-11", "close": 12.38, "volume": 20095170.0}, {"date": "2023-05-12", "close": 12.51, "volume": 18621010.0}, {"date": "2023-05-15", "close": 12.81, "volume": 13879680.0}, {"date": "2023-05-16", "close": 12.15, "volume": 20245990.0}, {"date": "2023-05-17", "close": 12.51, "volume": 15072150.0}, {"date": "2023-05-18", "close": 12.4, "volume": 16779300.0}, {"date": "2023-05-19", "close": 12.2, "volume": 13198850.0}, {"date": "2023-05-22", "close": 12.16, "volume": 15849950.0}, {"date": "2023-05-23", "close": 11.69, "volume": 20315270.0}, {"date": "2023-05-24", "close": 11.66, "volume": 17325010.0}, {"date": "2023-05-25", "close": 11.09, "volume": 21466780.0}, {"date": "2023-05-26", "close": 11.44, "volume": 21300350.0}, {"date": "2023-05-30", "close": 11.3, "volume": 19895220.0}, {"date": "2023-05-31", "close": 11.28, "volume": 35876740.0}, {"date": "2023-06-01", "close": 11.35, "volume": 20502990.0}, {"date": "2023-06-02", "close": 11.75, "volume": 19218580.0}, {"date": "2023-06-05", "close": 11.63, "volume": 15053800.0}, {"date": "2023-06-06", "close": 12.1, "volume": 18359780.0}, {"date": "2023-06-07", "close": 13.12, "volume": 47243070.0}, {"date": "2023-06-08", "close": 14.02, "volume": 43180980.0}, {"date": "2023-06-09", "close": 13.84, "volume": 25206140.0}, {"date": "2023-06-12", "close": 13.97, "volume": 16929080.0}, {"date": "2023-06-13", "close": 13.79, "volume": 19999550.0}, {"date": "2023-06-14", "close": 13.67, "volume": 26279980.0}, {"date": "2023-06-15", "close": 13.13, "volume": 43427090.0}, {"date": "2023-06-16", "close": 12.8, "volume": 46121370.0}, {"date": "2023-06-20", "close": 12.19, "volume": 30172590.0}, {"date": "2023-06-21", "close": 12.37, "volume": 27539210.0}, {"date": "2023-06-22", "close": 12.09, "volume": 19142260.0}, {"date": "2023-06-23", "close": 11.79, "volume": 57397630.0}, {"date": "2023-06-26", "close": 11.78, "volume": 27227350.0}, {"date": "2023-06-27", "close": 12.27, "volume": 31123880.0}, {"date": "2023-06-28", "close": 12.45, "volume": 17592490.0}, {"date": "2023-06-29", "close": 12.42, "volume": 13587780.0}, {"date": "2023-06-30", "close": 12.54, "volume": 17333560.0}, {"date": "2023-07-03", "close": 13.01, "volume": 11585420.0}, {"date": "2023-07-05", "close": 12.83, "volume": 14367610.0}, {"date": "2023-07-06", "close": 12.67, "volume": 14082490.0}, {"date": "2023-07-07", "close": 12.54, "volume": 13785210.0}, {"date": "2023-07-10", "close": 12.95, "volume": 15047930.0}, {"date": "2023-07-11", "close": 13.3, "volume": 16808520.0}, {"date": "2023-07-12", "close": 13.16, "volume": 14585580.0}, {"date": "2023-07-13", "close": 13.1, "volume": 22969570.0}, {"date": "2023-07-14", "close": 12.4, "volume": 18790460.0}, {"date": "2023-07-17", "close": 12.31, "volume": 17472130.0}, {"date": "2023-07-18", "close": 12.77, "volume": 20815490.0}, {"date": "2023-07-19", "close": 13.28, "volume": 19700890.0}, {"date": "2023-07-20", "close": 13.11, "volume": 15620930.0}, {"date": "2023-07-21", "close": 12.93, "volume": 40095360.0}, {"date": "2023-07-24", "close": 12.61, "volume": 16756290.0}, {"date": "2023-07-25", "close": 12.53, "volume": 15816530.0}, {"date": "2023-07-26", "close": 12.76, "volume": 12544460.0}, {"date": "2023-07-27", "close": 12.29, "volume": 16434580.0}, {"date": "2023-07-28", "close": 12.79, "volume": 16138250.0}, {"date": "2023-07-31", "close": 13.07, "volume": 13448490.0}, {"date": "2023-08-01", "close": 12.87, "volume": 12676650.0}, {"date": "2023-08-02", "close": 12.55, "volume": 19885500.0}, {"date": "2023-08-03", "close": 12.89, "volume": 34187580.0}, {"date": "2023-08-04", "close": 13.97, "volume": 32466440.0}, {"date": "2023-08-07", "close": 14.47, "volume": 29361170.0}, {"date": "2023-08-08", "close": 14.42, "volume": 24606810.0}, {"date": "2023-08-09", "close": 14.11, "volume": 16817290.0}, {"date": "2023-08-10", "close": 14.12, "volume": 12214350.0}, {"date": "2023-08-11", "close": 13.7, "volume": 11566380.0}, {"date": "2023-08-14", "close": 13.53, "volume": 11363530.0}, {"date": "2023-08-15", "close": 13.42, "volume": 8989493.0}, {"date": "2023-08-16", "close": 13.19, "volume": 8721016.0}, {"date": "2023-08-17", "close": 12.76, "volume": 14732760.0}, {"date": "2023-08-18", "close": 12.78, "volume": 10901980.0}, {"date": "2023-08-21", "close": 12.65, "volume": 10927770.0}, {"date": "2023-08-22", "close": 12.54, "volume": 10053210.0}, {"date": "2023-08-23", "close": 12.7, "volume": 8524251.0}, {"date": "2023-08-24", "close": 12.7, "volume": 14044800.0}, {"date": "2023-08-25", "close": 12.27, "volume": 18873990.0}, {"date": "2023-08-28", "close": 12.79, "volume": 15302710.0}, {"date": "2023-08-29", "close": 12.95, "volume": 11313290.0}, {"date": "2023-08-30", "close": 13.11, "volume": 9543396.0}, {"date": "2023-08-31", "close": 13.14, "volume": 13170180.0}, {"date": "2023-09-01", "close": 11.56, "volume": 62845900.0}, {"date": "2023-09-05", "close": 11.64, "volume": 25835260.0}, {"date": "2023-09-06", "close": 11.49, "volume": 23007730.0}, {"date": "2023-09-07", "close": 11.03, "volume": 28265650.0}, {"date": "2023-09-08", "close": 11.32, "volume": 28276490.0}, {"date": "2023-09-11", "close": 11.58, "volume": 37363020.0}, {"date": "2023-09-12", "close": 11.33, "volume": 26268830.0}, {"date": "2023-09-13", "close": 11.41, "volume": 12547100.0}, {"date": "2023-09-14", "close": 11.73, "volume": 16870590.0}, {"date": "2023-09-15", "close": 11.84, "volume": 30316110.0}, {"date": "2023-09-18", "close": 11.66, "volume": 13642730.0}, {"date": "2023-09-19", "close": 11.64, "volume": 10709590.0}, {"date": "2023-09-20", "close": 11.5, "volume": 10695020.0}, {"date": "2023-09-21", "close": 11.51, "volume": 17361480.0}, {"date": "2023-09-22", "close": 11.1, "volume": 22925680.0}, {"date": "2023-09-25", "close": 10.66, "volume": 22405090.0}, {"date": "2023-09-26", "close": 10.69, "volume": 21457860.0}, {"date": "2023-09-27", "close": 11.03, "volume": 20955280.0}, {"date": "2023-09-28", "close": 10.69, "volume": 17806300.0}, {"date": "2023-09-29", "close": 10.86, "volume": 19127100.0}, {"date": "2023-10-02", "close": 10.51, "volume": 18332010.0}, {"date": "2023-10-03", "close": 10.35, "volume": 20757070.0}, {"date": "2023-10-04", "close": 10.29, "volume": 17845200.0}, {"date": "2023-10-05", "close": 10.09, "volume": 22760340.0}, {"date": "2023-10-06", "close": 10.28, "volume": 21052680.0}, {"date": "2023-10-09", "close": 10.53, "volume": 15518570.0}, {"date": "2023-10-10", "close": 10.67, "volume": 26641840.0}, {"date": "2023-10-11", "close": 10.96, "volume": 18216200.0}, {"date": "2023-10-12", "close": 10.32, "volume": 14748390.0}, {"date": "2023-10-13", "close": 10.37, "volume": 15410980.0}, {"date": "2023-10-16", "close": 10.9, "volume": 17824330.0}, {"date": "2023-10-17", "close": 10.92, "volume": 13479300.0}, {"date": "2023-10-18", "close": 10.58, "volume": 12669660.0}, {"date": "2023-10-19", "close": 10.39, "volume": 14654950.0}, {"date": "2023-10-20", "close": 10.33, "volume": 14212210.0}, {"date": "2023-10-23", "close": 10.14, "volume": 14015230.0}, {"date": "2023-10-24", "close": 10.08, "volume": 17892680.0}, {"date": "2023-10-25", "close": 9.73, "volume": 32193680.0}, {"date": "2023-10-26", "close": 9.8, "volume": 18682710.0}, {"date": "2023-10-27", "close": 9.55, "volume": 15161990.0}, {"date": "2023-10-30", "close": 9.85, "volume": 18128400.0}, {"date": "2023-10-31", "close": 9.94, "volume": 23004230.0}, {"date": "2023-11-01", "close": 10.08, "volume": 20037550.0}, {"date": "2023-11-02", "close": 11.08, "volume": 29635200.0}, {"date": "2023-11-03", "close": 11.77, "volume": 25064610.0}, {"date": "2023-11-06", "close": 11.45, "volume": 20804790.0}, {"date": "2023-11-07", "close": 11.61, "volume": 24405130.0}, {"date": "2023-11-08", "close": 9.4, "volume": 80193410.0}, {"date": "2023-11-09", "close": 9.64, "volume": 39753880.0}, {"date": "2023-11-10", "close": 10.13, "volume": 34529430.0}, {"date": "2023-11-13", "close": 9.89, "volume": 18631310.0}, {"date": "2023-11-14", "close": 10.44, "volume": 27971280.0}, {"date": "2023-11-15", "close": 10.56, "volume": 21896950.0}, {"date": "2023-11-16", "close": 10.32, "volume": 21984290.0}, {"date": "2023-11-17", "close": 10.71, "volume": 18723210.0}, {"date": "2023-11-20", "close": 10.74, "volume": 18734400.0}, {"date": "2023-11-21", "close": 10.58, "volume": 10220090.0}, {"date": "2023-11-22", "close": 10.66, "volume": 12171340.0}, {"date": "2023-11-24", "close": 10.85, "volume": 6786104.0}, {"date": "2023-11-27", "close": 10.78, "volume": 17049580.0}, {"date": "2023-11-28", "close": 10.62, "volume": 32676740.0}, {"date": "2023-11-29", "close": 10.78, "volume": 24145050.0}, {"date": "2023-11-30", "close": 10.45, "volume": 27490110.0}, {"date": "2023-12-01", "close": 11.33, "volume": 32077860.0}, {"date": "2023-12-04", "close": 11.39, "volume": 20425180.0}, {"date": "2023-12-05", "close": 10.87, "volume": 19524290.0}, {"date": "2023-12-06", "close": 10.92, "volume": 15783120.0}, {"date": "2023-12-07", "close": 10.82, "volume": 17099960.0}, {"date": "2023-12-08", "close": 11.47, "volume": 27965580.0}, {"date": "2023-12-11", "close": 11.43, "volume": 21970780.0}, {"date": "2023-12-12", "close": 11.23, "volume": 16669430.0}, {"date": "2023-12-13", "close": 11.88, "volume": 23694230.0}, {"date": "2023-12-14", "close": 12.49, "volume": 35317290.0}, {"date": "2023-12-15", "close": 12.26, "volume": 43112690.0}, {"date": "2023-12-18", "close": 11.97, "volume": 19202840.0}, {"date": "2023-12-19", "close": 12.36, "volume": 17263390.0}, {"date": "2023-12-20", "close": 11.66, "volume": 36623040.0}, {"date": "2023-12-21", "close": 11.49, "volume": 46101300.0}, {"date": "2023-12-22", "close": 11.27, "volume": 21560810.0}, {"date": "2023-12-26", "close": 11.5, "volume": 17934480.0}, {"date": "2023-12-27", "close": 11.49, "volume": 20714220.0}, {"date": "2023-12-28", "close": 11.69, "volume": 16578630.0}, {"date": "2023-12-29", "close": 11.38, "volume": 20267520.0}, {"date": "2024-01-02", "close": 11.66, "volume": 26264980.0}, {"date": "2024-01-03", "close": 11.3, "volume": 20179620.0}, {"date": "2024-01-04", "close": 11.35, "volume": 19777830.0}, {"date": "2024-01-05", "close": 11.2, "volume": 20257310.0}, {"date": "2024-01-08", "close": 11.4, "volume": 17424170.0}, {"date": "2024-01-09", "close": 11.03, "volume": 20173660.0}, {"date": "2024-01-10", "close": 10.97, "volume": 16741460.0}, {"date": "2024-01-11", "close": 10.54, "volume": 22352750.0}, {"date": "2024-01-12", "close": 10.65, "volume": 16865540.0}, {"date": "2024-01-16", "close": 10.35, "volume": 15792580.0}, {"date": "2024-01-17", "close": 10.16, "volume": 15385290.0}, {"date": "2024-01-18", "close": 10.28, "volume": 13386590.0}, {"date": "2024-01-19", "close": 10.35, "volume": 18340260.0}, {"date": "2024-01-22", "close": 10.47, "volume": 14255210.0}, {"date": "2024-01-23", "close": 10.54, "volume": 15646940.0}, {"date": "2024-01-24", "close": 10.41, "volume": 15861460.0}, {"date": "2024-01-25", "close": 10.58, "volume": 21361950.0}, {"date": "2024-01-26", "close": 10.62, "volume": 12071890.0}, {"date": "2024-01-29", "close": 10.49, "volume": 24543800.0}, {"date": "2024-01-30", "close": 10.1, "volume": 23542230.0}, {"date": "2024-01-31", "close": 10.02, "volume": 26018370.0}, {"date": "2024-02-01", "close": 10.46, "volume": 41932270.0}, {"date": "2024-02-02", "close": 10.25, "volume": 16110550.0}, {"date": "2024-02-05", "close": 10.07, "volume": 15338410.0}, {"date": "2024-02-06", "close": 10.07, "volume": 14314990.0}, {"date": "2024-02-07", "close": 9.75, "volume": 33500250.0}, {"date": "2024-02-08", "close": 9.83, "volume": 19677390.0}, {"date": "2024-02-09", "close": 9.64, "volume": 22852520.0}, {"date": "2024-02-12", "close": 9.96, "volume": 23498450.0}, {"date": "2024-02-13", "close": 9.54, "volume": 24024680.0}, {"date": "2024-02-14", "close": 9.73, "volume": 27908430.0}, {"date": "2024-02-15", "close": 10.14, "volume": 26449460.0}, {"date": "2024-02-16", "close": 9.83, "volume": 19863430.0}, {"date": "2024-02-20", "close": 9.89, "volume": 24259550.0}, {"date": "2024-02-21", "close": 9.57, "volume": 26018100.0}, {"date": "2024-02-22", "close": 9.56, "volume": 31559700.0}, {"date": "2024-02-23", "close": 8.61, "volume": 98206930.0}, {"date": "2024-02-26", "close": 8.55, "volume": 35389800.0}, {"date": "2024-02-27", "close": 8.7, "volume": 31750920.0}, {"date": "2024-02-28", "close": 8.71, "volume": 29823490.0}, {"date": "2024-02-29", "close": 8.79, "volume": 40314670.0}, {"date": "2024-03-01", "close": 8.67, "volume": 28596260.0}, {"date": "2024-03-04", "close": 8.11, "volume": 52169560.0}, {"date": "2024-03-05", "close": 8.14, "volume": 33736430.0}, {"date": "2024-03-06", "close": 8.41, "volume": 33233570.0}, {"date": "2024-03-07", "close": 8.74, "volume": 33243200.0}, {"date": "2024-03-08", "close": 8.73, "volume": 19626490.0}, {"date": "2024-03-11", "close": 9.07, "volume": 36080210.0}, {"date": "2024-03-12", "close": 8.86, "volume": 26350750.0}, {"date": "2024-03-13", "close": 8.85, "volume": 20397040.0}, {"date": "2024-03-14", "close": 8.53, "volume": 26471600.0}, {"date": "2024-03-15", "close": 8.54, "volume": 50377880.0}, {"date": "2024-03-18", "close": 8.48, "volume": 29617540.0}, {"date": "2024-03-19", "close": 8.5, "volume": 18367260.0}, {"date": "2024-03-20", "close": 8.74, "volume": 23341890.0}, {"date": "2024-03-21", "close": 8.72, "volume": 46855560.0}, {"date": "2024-03-22", "close": 8.44, "volume": 28546180.0}, {"date": "2024-03-25", "close": 8.46, "volume": 28115570.0}, {"date": "2024-03-26", "close": 8.38, "volume": 26997400.0}, {"date": "2024-03-27", "close": 8.64, "volume": 27785030.0}, {"date": "2024-03-28", "close": 8.73, "volume": 17557510.0}, {"date": "2024-04-01", "close": 8.79, "volume": 23075980.0}, {"date": "2024-04-02", "close": 8.48, "volume": 24729650.0}, {"date": "2024-04-03", "close": 8.73, "volume": 31416530.0}, {"date": "2024-04-04", "close": 8.44, "volume": 28770220.0}, {"date": "2024-04-05", "close": 8.32, "volume": 35236550.0}, {"date": "2024-04-08", "close": 8.52, "volume": 29683570.0}, {"date": "2024-04-09", "close": 8.69, "volume": 26280080.0}, {"date": "2024-04-10", "close": 8.32, "volume": 36508950.0}, {"date": "2024-04-11", "close": 8.54, "volume": 36373410.0}, {"date": "2024-04-12", "close": 8.34, "volume": 23431150.0}, {"date": "2024-04-15", "close": 8.36, "volume": 27258900.0}, {"date": "2024-04-16", "close": 8.14, "volume": 33900580.0}, {"date": "2024-04-17", "close": 8.23, "volume": 19760850.0}, {"date": "2024-04-18", "close": 8.31, "volume": 22111490.0}, {"date": "2024-04-19", "close": 8.4, "volume": 26352810.0}, {"date": "2024-04-22", "close": 8.47, "volume": 16314420.0}, {"date": "2024-04-23", "close": 8.44, "volume": 25151140.0}, {"date": "2024-04-24", "close": 8.38, "volume": 20324160.0}, {"date": "2024-04-25", "close": 8.29, "volume": 24682140.0}, {"date": "2024-04-26", "close": 8.11, "volume": 19754360.0}, {"date": "2024-04-29", "close": 8.15, "volume": 17655390.0}, {"date": "2024-04-30", "close": 7.36, "volume": 83395810.0}, {"date": "2024-05-01", "close": 7.62, "volume": 43588110.0}, {"date": "2024-05-02", "close": 7.95, "volume": 36795750.0}, {"date": "2024-05-03", "close": 7.97, "volume": 35712310.0}, {"date": "2024-05-06", "close": 7.96, "volume": 29714170.0}, {"date": "2024-05-07", "close": 7.77, "volume": 25168880.0}, {"date": "2024-05-08", "close": 7.8, "volume": 30591530.0}, {"date": "2024-05-09", "close": 8.04, "volume": 52041430.0}, {"date": "2024-05-10", "close": 8.15, "volume": 35600500.0}, {"date": "2024-05-13", "close": 8.38, "volume": 28369390.0}, {"date": "2024-05-14", "close": 8.56, "volume": 30873740.0}, {"date": "2024-05-15", "close": 8.2, "volume": 33133110.0}, {"date": "2024-05-16", "close": 8.23, "volume": 25945220.0}, {"date": "2024-05-17", "close": 8.05, "volume": 21230750.0}, {"date": "2024-05-20", "close": 8.09, "volume": 18270910.0}, {"date": "2024-05-21", "close": 7.89, "volume": 37074630.0}, {"date": "2024-05-22", "close": 8.06, "volume": 36801040.0}, {"date": "2024-05-23", "close": 7.7, "volume": 37917220.0}, {"date": "2024-05-24", "close": 7.725, "volume": 23370920.0}, {"date": "2024-05-28", "close": 7.87, "volume": 29957460.0}, {"date": "2024-05-29", "close": 7.66, "volume": 21184540.0}, {"date": "2024-05-30", "close": 8.08, "volume": 40553600.0}, {"date": "2024-05-31", "close": 8.24, "volume": 60338300.0}, {"date": "2024-06-03", "close": 8.33, "volume": 23507780.0}, {"date": "2024-06-04", "close": 8.24, "volume": 21686050.0}, {"date": "2024-06-05", "close": 8.3, "volume": 23190410.0}, {"date": "2024-06-06", "close": 8.34, "volume": 29863410.0}, {"date": "2024-06-07", "close": 8.27, "volume": 14029030.0}, {"date": "2024-06-10", "close": 8.12, "volume": 15619040.0}, {"date": "2024-06-11", "close": 8.04, "volume": 20703130.0}, {"date": "2024-06-12", "close": 7.81, "volume": 28802980.0}, {"date": "2024-06-13", "close": 7.29, "volume": 48602100.0}, {"date": "2024-06-14", "close": 7.24, "volume": 22879070.0}, {"date": "2024-06-17", "close": 7.16, "volume": 24107360.0}, {"date": "2024-06-18", "close": 6.99, "volume": 24310330.0}, {"date": "2024-06-20", "close": 7.04, "volume": 32441760.0}, {"date": "2024-06-21", "close": 7.18, "volume": 56623910.0}, {"date": "2024-06-24", "close": 7.31, "volume": 21739620.0}, {"date": "2024-06-25", "close": 7.24, "volume": 16322570.0}, {"date": "2024-06-26", "close": 7.25, "volume": 18858900.0}, {"date": "2024-06-27", "close": 7.35, "volume": 16337690.0}, {"date": "2024-06-28", "close": 7.44, "volume": 36956360.0}, {"date": "2024-07-01", "close": 7.1, "volume": 35145530.0}, {"date": "2024-07-02", "close": 7.2, "volume": 22237600.0}, {"date": "2024-07-03", "close": 7.23, "volume": 15706120.0}, {"date": "2024-07-05", "close": 7.21, "volume": 29115470.0}, {"date": "2024-07-08", "close": 7.11, "volume": 18507390.0}, {"date": "2024-07-09", "close": 7.34, "volume": 29197780.0}, {"date": "2024-07-10", "close": 7.32, "volume": 20930730.0}, {"date": "2024-07-11", "close": 7.38, "volume": 19721230.0}, {"date": "2024-07-12", "close": 7.4, "volume": 18025130.0}, {"date": "2024-07-15", "close": 7.42, "volume": 19098350.0}, {"date": "2024-07-16", "close": 7.98, "volume": 38634660.0}, {"date": "2024-07-17", "close": 8.32, "volume": 46205650.0}, {"date": "2024-07-18", "close": 8.52, "volume": 59338550.0}, {"date": "2024-07-19", "close": 8.67, "volume": 38058860.0}, {"date": "2024-07-22", "close": 8.55, "volume": 26742490.0}, {"date": "2024-07-23", "close": 8.62, "volume": 19656040.0}, {"date": "2024-07-24", "close": 8.47, "volume": 23826920.0}, {"date": "2024-07-25", "close": 7.99, "volume": 31997900.0}, {"date": "2024-07-26", "close": 8.31, "volume": 22906850.0}, {"date": "2024-07-29", "close": 8.42, "volume": 19592890.0}, {"date": "2024-07-30", "close": 8.78, "volume": 39421600.0}, {"date": "2024-07-31", "close": 8.65, "volume": 27937720.0}, {"date": "2024-08-01", "close": 8.38, "volume": 28857310.0}, {"date": "2024-08-02", "close": 8.27, "volume": 40691680.0}, {"date": "2024-08-05", "close": 7.88, "volume": 38970770.0}, {"date": "2024-08-06", "close": 7.57, "volume": 45303880.0}, {"date": "2024-08-07", "close": 7.71, "volume": 46913020.0}, {"date": "2024-08-08", "close": 7.02, "volume": 71263380.0}, {"date": "2024-08-09", "close": 7.025, "volume": 40966340.0}, {"date": "2024-08-12", "close": 6.71, "volume": 48832650.0}, {"date": "2024-08-13", "close": 7.06, "volume": 37431890.0}, {"date": "2024-08-14", "close": 6.96, "volume": 26052060.0}, {"date": "2024-08-15", "close": 7.24, "volume": 41894440.0}, {"date": "2024-08-16", "close": 7.41, "volume": 34364390.0}, {"date": "2024-08-19", "close": 7.63, "volume": 24775990.0}, {"date": "2024-08-20", "close": 7.77, "volume": 41412860.0}, {"date": "2024-08-21", "close": 7.68, "volume": 26271660.0}, {"date": "2024-08-22", "close": 7.5, "volume": 27670340.0}, {"date": "2024-08-23", "close": 8.05, "volume": 30980080.0}, {"date": "2024-08-26", "close": 8.23, "volume": 36074450.0}, {"date": "2024-08-27", "close": 8.11, "volume": 38342530.0}, {"date": "2024-08-28", "close": 7.97, "volume": 18690310.0}, {"date": "2024-08-29", "close": 7.73, "volume": 25703830.0}, {"date": "2024-08-30", "close": 7.84, "volume": 25025140.0}, {"date": "2024-09-03", "close": 7.36, "volume": 33731340.0}, {"date": "2024-09-04", "close": 7.32, "volume": 22090500.0}, {"date": "2024-09-05", "close": 7.42, "volume": 26926390.0}, {"date": "2024-09-06", "close": 7.22, "volume": 36949360.0}, {"date": "2024-09-09", "close": 7.3, "volume": 44331460.0}, {"date": "2024-09-10", "close": 7.02, "volume": 26361050.0}, {"date": "2024-09-11", "close": 6.94, "volume": 29339110.0}, {"date": "2024-09-12", "close": 7.66, "volume": 60853860.0}, {"date": "2024-09-13", "close": 8.49, "volume": 57716620.0}, {"date": "2024-09-16", "close": 8.56, "volume": 48518690.0}, {"date": "2024-09-17", "close": 8.45, "volume": 30153030.0}, {"date": "2024-09-18", "close": 8.42, "volume": 30047840.0}, {"date": "2024-09-19", "close": 8.4, "volume": 24456560.0}, {"date": "2024-09-20", "close": 8.24, "volume": 47442200.0}, {"date": "2024-09-23", "close": 8.16, "volume": 21694970.0}, {"date": "2024-09-24", "close": 8.32, "volume": 31808470.0}, {"date": "2024-09-25", "close": 8.19, "volume": 29708240.0}, {"date": "2024-09-26", "close": 8.3, "volume": 19551950.0}, {"date": "2024-09-27", "close": 8.38, "volume": 22614580.0}, {"date": "2024-09-30", "close": 8.25, "volume": 23954570.0}, {"date": "2024-10-01", "close": 8.16, "volume": 25439300.0}, {"date": "2024-10-02", "close": 7.97, "volume": 24302230.0}, {"date": "2024-10-03", "close": 7.74, "volume": 30586810.0}, {"date": "2024-10-04", "close": 7.78, "volume": 21051970.0}, {"date": "2024-10-07", "close": 7.72, "volume": 20677550.0}, {"date": "2024-10-08", "close": 7.72, "volume": 21516450.0}, {"date": "2024-10-09", "close": 7.73, "volume": 15583690.0}, {"date": "2024-10-10", "close": 7.54, "volume": 21086730.0}, {"date": "2024-10-11", "close": 7.52, "volume": 19385650.0}, {"date": "2024-10-14", "close": 7.54, "volume": 19693550.0}, {"date": "2024-10-15", "close": 7.6, "volume": 25360740.0}, {"date": "2024-10-16", "close": 8.0, "volume": 24057980.0}, {"date": "2024-10-17", "close": 7.78, "volume": 27109030.0}, {"date": "2024-10-18", "close": 7.82, "volume": 16790730.0}, {"date": "2024-10-21", "close": 7.55, "volume": 28057140.0}, {"date": "2024-10-22", "close": 7.53, "volume": 18291180.0}, {"date": "2024-10-23", "close": 7.33, "volume": 23369290.0}, {"date": "2024-10-24", "close": 7.52, "volume": 18620700.0}, {"date": "2024-10-25", "close": 7.6, "volume": 19081770.0}, {"date": "2024-10-28", "close": 7.61, "volume": 17452810.0}, {"date": "2024-10-29", "close": 7.55, "volume": 16873920.0}, {"date": "2024-10-30", "close": 7.77, "volume": 25756200.0}, {"date": "2024-10-31", "close": 8.13, "volume": 47646380.0}, {"date": "2024-11-01", "close": 8.23, "volume": 26744980.0}, {"date": "2024-11-04", "close": 8.17, "volume": 28957360.0}, {"date": "2024-11-05", "close": 8.21, "volume": 22988070.0}, {"date": "2024-11-06", "close": 8.38, "volume": 44114640.0}, {"date": "2024-11-07", "close": 9.37, "volume": 72314840.0}, {"date": "2024-11-08", "close": 9.18, "volume": 52663440.0}, {"date": "2024-11-11", "close": 9.33, "volume": 39896820.0}, {"date": "2024-11-12", "close": 9.22, "volume": 35222440.0}, {"date": "2024-11-13", "close": 9.72, "volume": 46976900.0}, {"date": "2024-11-14", "close": 9.86, "volume": 33526940.0}, {"date": "2024-11-15", "close": 9.22, "volume": 37874620.0}, {"date": "2024-11-18", "close": 9.47, "volume": 32338060.0}, {"date": "2024-11-19", "close": 9.5, "volume": 32289280.0}, {"date": "2024-11-20", "close": 9.95, "volume": 43428430.0}, {"date": "2024-11-21", "close": 10.23, "volume": 38932170.0}, {"date": "2024-11-22", "close": 10.11, "volume": 27340500.0}, {"date": "2024-11-25", "close": 10.4, "volume": 40833570.0}, {"date": "2024-11-26", "close": 10.11, "volume": 27346620.0}, {"date": "2024-11-27", "close": 10.38, "volume": 26060090.0}, {"date": "2024-11-29", "close": 10.48, "volume": 11576770.0}, {"date": "2024-12-02", "close": 10.56, "volume": 25625780.0}, {"date": "2024-12-03", "close": 10.55, "volume": 21156690.0}, {"date": "2024-12-04", "close": 10.65, "volume": 24335350.0}, {"date": "2024-12-05", "close": 10.68, "volume": 24541950.0}, {"date": "2024-12-06", "close": 10.66, "volume": 20606950.0}, {"date": "2024-12-09", "close": 10.56, "volume": 46974920.0}, {"date": "2024-12-10", "close": 10.89, "volume": 29115000.0}, {"date": "2024-12-11", "close": 10.82, "volume": 24134490.0}, {"date": "2024-12-12", "close": 12.49, "volume": 84908790.0}, {"date": "2024-12-13", "close": 12.07, "volume": 36587810.0}, {"date": "2024-12-16", "close": 11.6, "volume": 30406340.0}, {"date": "2024-12-17", "close": 11.35, "volume": 33243620.0}, {"date": "2024-12-18", "close": 10.63, "volume": 36163230.0}, {"date": "2024-12-19", "close": 10.49, "volume": 30391980.0}, {"date": "2024-12-20", "close": 10.69, "volume": 52771190.0}, {"date": "2024-12-23", "close": 10.44, "volume": 17355430.0}, {"date": "2024-12-24", "close": 10.55, "volume": 8487132.0}, {"date": "2024-12-26", "close": 10.62, "volume": 13569740.0}, {"date": "2024-12-27", "close": 10.61, "volume": 16494390.0}, {"date": "2024-12-30", "close": 10.51, "volume": 17814800.0}, {"date": "2024-12-31", "close": 10.57, "volume": 20427410.0}, {"date": "2025-01-02", "close": 10.66, "volume": 27073680.0}, {"date": "2025-01-03", "close": 10.57, "volume": 17650600.0}, {"date": "2025-01-06", "close": 10.83, "volume": 35200600.0}, {"date": "2025-01-07", "close": 10.51, "volume": 27127300.0}, {"date": "2025-01-08", "close": 10.06, "volume": 32849890.0}, {"date": "2025-01-10", "close": 9.7, "volume": 33329580.0}, {"date": "2025-01-13", "close": 9.84, "volume": 27065030.0}, {"date": "2025-01-14", "close": 9.73, "volume": 29281260.0}, {"date": "2025-01-15", "close": 9.79, "volume": 25539670.0}, {"date": "2025-01-16", "close": 9.47, "volume": 20727440.0}, {"date": "2025-01-17", "close": 9.52, "volume": 19899560.0}, {"date": "2025-01-21", "close": 9.77, "volume": 25865650.0}, {"date": "2025-01-22", "close": 10.05, "volume": 32349900.0}, {"date": "2025-01-23", "close": 10.28, "volume": 27570580.0}, {"date": "2025-01-24", "close": 10.25, "volume": 20389530.0}, {"date": "2025-01-27", "close": 10.49, "volume": 27477550.0}, {"date": "2025-01-28", "close": 10.25, "volume": 23483390.0}, {"date": "2025-01-29", "close": 10.43, "volume": 22595180.0}, {"date": "2025-01-30", "close": 10.62, "volume": 24757430.0}, {"date": "2025-01-31", "close": 10.44, "volume": 33329650.0}, {"date": "2025-02-03", "close": 10.16, "volume": 27127410.0}, {"date": "2025-02-04", "close": 10.06, "volume": 22142900.0}, {"date": "2025-02-05", "close": 10.19, "volume": 22030180.0}, {"date": "2025-02-06", "close": 10.2, "volume": 24431500.0}, {"date": "2025-02-07", "close": 10.16, "volume": 22038710.0}, {"date": "2025-02-10", "close": 9.98, "volume": 25188980.0}, {"date": "2025-02-11", "close": 9.85, "volume": 27458060.0}, {"date": "2025-02-12", "close": 9.82, "volume": 17511930.0}, {"date": "2025-02-13", "close": 10.205, "volume": 28205510.0}, {"date": "2025-02-14", "close": 10.34, "volume": 22465990.0}, {"date": "2025-02-18", "close": 10.62, "volume": 32611480.0}, {"date": "2025-02-19", "close": 10.89, "volume": 36269900.0}, {"date": "2025-02-20", "close": 11.04, "volume": 29539070.0}, {"date": "2025-02-21", "close": 10.78, "volume": 35887560.0}, {"date": "2025-02-24", "close": 11.09, "volume": 48784280.0}, {"date": "2025-02-25", "close": 10.69, "volume": 43318710.0}, {"date": "2025-02-26", "close": 10.5, "volume": 56183910.0}, {"date": "2025-02-27", "close": 11.0, "volume": 98432070.0}, {"date": "2025-02-28", "close": 11.46, "volume": 74121770.0}, {"date": "2025-03-03", "close": 11.02, "volume": 50490460.0}, {"date": "2025-03-04", "close": 11.32, "volume": 45824800.0}, {"date": "2025-03-05", "close": 11.43, "volume": 40448130.0}, {"date": "2025-03-06", "close": 10.7, "volume": 46739320.0}, {"date": "2025-03-07", "close": 11.07, "volume": 49421410.0}, {"date": "2025-03-10", "close": 10.59, "volume": 39093470.0}, {"date": "2025-03-11", "close": 10.37, "volume": 50764930.0}, {"date": "2025-03-12", "close": 10.42, "volume": 36779620.0}, {"date": "2025-03-13", "close": 9.89, "volume": 43328180.0}, {"date": "2025-03-14", "close": 10.19, "volume": 27637200.0}, {"date": "2025-03-17", "close": 10.48, "volume": 23966010.0}, {"date": "2025-03-18", "close": 10.39, "volume": 33426920.0}, {"date": "2025-03-19", "close": 10.92, "volume": 36585930.0}, {"date": "2025-03-20", "close": 10.65, "volume": 26374260.0}, {"date": "2025-03-21", "close": 10.74, "volume": 55499140.0}, {"date": "2025-03-24", "close": 10.97, "volume": 43662410.0}, {"date": "2025-03-25", "close": 10.98, "volume": 37144350.0}, {"date": "2025-03-26", "close": 11.03, "volume": 32257630.0}, {"date": "2025-03-27", "close": 11.01, "volume": 54215940.0}, {"date": "2025-03-28", "close": 10.37, "volume": 52599010.0}, {"date": "2025-03-31", "close": 10.73, "volume": 75700090.0}, {"date": "2025-04-01", "close": 10.21, "volume": 42217070.0}, {"date": "2025-04-02", "close": 10.56, "volume": 37025720.0}, {"date": "2025-04-03", "close": 9.16, "volume": 52884550.0}, {"date": "2025-04-04", "close": 8.07, "volume": 57367610.0}, {"date": "2025-04-07", "close": 8.09, "volume": 58591530.0}, {"date": "2025-04-08", "close": 7.69, "volume": 48084190.0}, {"date": "2025-04-09", "close": 9.26, "volume": 74775330.0}, {"date": "2025-04-10", "close": 8.1, "volume": 61845120.0}, {"date": "2025-04-11", "close": 7.97, "volume": 36414780.0}, {"date": "2025-04-14", "close": 8.02, "volume": 38009060.0}, {"date": "2025-04-15", "close": 8.25, "volume": 38578300.0}, {"date": "2025-04-16", "close": 7.92, "volume": 49152260.0}, {"date": "2025-04-17", "close": 8.11, "volume": 31300750.0}, {"date": "2025-04-21", "close": 7.94, "volume": 27148760.0}, {"date": "2025-04-22", "close": 7.95, "volume": 42184510.0}, {"date": "2025-04-23", "close": 8.33, "volume": 57586510.0}, {"date": "2025-04-24", "close": 8.5, "volume": 30082690.0}, {"date": "2025-04-25", "close": 8.59, "volume": 24513700.0}, {"date": "2025-04-28", "close": 8.7, "volume": 37596750.0}, {"date": "2025-04-29", "close": 8.77, "volume": 25474120.0}, {"date": "2025-04-30", "close": 8.67, "volume": 40878730.0}, {"date": "2025-05-01", "close": 8.43, "volume": 45438490.0}, {"date": "2025-05-02", "close": 8.54, "volume": 31725510.0}, {"date": "2025-05-05", "close": 8.37, "volume": 42739690.0}, {"date": "2025-05-06", "close": 8.43, "volume": 38438720.0}, {"date": "2025-05-07", "close": 8.56, "volume": 52292330.0}, {"date": "2025-05-08", "close": 9.01, "volume": 69402580.0}, {"date": "2025-05-09", "close": 9.07, "volume": 30000500.0}, {"date": "2025-05-12", "close": 9.23, "volume": 47028760.0}, {"date": "2025-05-13", "close": 9.18, "volume": 35665550.0}, {"date": "2025-05-14", "close": 9.21, "volume": 32979580.0}, {"date": "2025-05-15", "close": 9.14, "volume": 24005530.0}, {"date": "2025-05-16", "close": 9.16, "volume": 33118830.0}, {"date": "2025-05-19", "close": 9.05, "volume": 33356260.0}, {"date": "2025-05-20", "close": 9.23, "volume": 38319710.0}, {"date": "2025-05-21", "close": 8.95, "volume": 46832000.0}, {"date": "2025-05-22", "close": 9.02, "volume": 28787820.0}, {"date": "2025-05-23", "close": 9.0, "volume": 21961590.0}, {"date": "2025-05-27", "close": 9.55, "volume": 31726420.0}, {"date": "2025-05-28", "close": 10.02, "volume": 59164120.0}, {"date": "2025-05-29", "close": 10.04, "volume": 44033810.0}, {"date": "2025-05-30", "close": 9.97, "volume": 52970650.0}, {"date": "2025-06-02", "close": 10.0, "volume": 46464720.0}, {"date": "2025-06-03", "close": 9.94, "volume": 31616240.0}, {"date": "2025-06-04", "close": 9.79, "volume": 34162240.0}, {"date": "2025-06-05", "close": 9.65, "volume": 44358610.0}, {"date": "2025-06-06", "close": 9.82, "volume": 30034500.0}, {"date": "2025-06-09", "close": 9.53, "volume": 155057800.0}, {"date": "2025-06-10", "close": 10.01, "volume": 71415740.0}, {"date": "2025-06-11", "close": 10.51, "volume": 52112100.0}, {"date": "2025-06-12", "close": 10.16, "volume": 58726240.0}, {"date": "2025-06-13", "close": 10.03, "volume": 39383830.0}, {"date": "2025-06-16", "close": 10.76, "volume": 46714420.0}, {"date": "2025-06-17", "close": 10.58, "volume": 46816570.0}, {"date": "2025-06-18", "close": 10.57, "volume": 45179680.0}, {"date": "2025-06-20", "close": 10.52, "volume": 106521700.0}, {"date": "2025-06-23", "close": 10.68, "volume": 41873530.0}, {"date": "2025-06-24", "close": 10.9, "volume": 67034400.0}, {"date": "2025-06-25", "close": 10.87, "volume": 42934910.0}, {"date": "2025-06-26", "close": 11.15, "volume": 72764470.0}, {"date": "2025-06-27", "close": 11.3, "volume": 86182530.0}, {"date": "2025-06-30", "close": 11.46, "volume": 43999010.0}, {"date": "2025-07-01", "close": 10.94, "volume": 88003030.0}, {"date": "2025-07-02", "close": 11.12, "volume": 48630010.0}, {"date": "2025-07-03", "close": 11.22, "volume": 24154260.0}, {"date": "2025-07-07", "close": 11.02, "volume": 38309270.0}, {"date": "2025-07-08", "close": 11.41, "volume": 73452760.0}, {"date": "2025-07-09", "close": 11.49, "volume": 54777330.0}, {"date": "2025-07-10", "close": 11.65, "volume": 42464020.0}, {"date": "2025-07-11", "close": 11.73, "volume": 70361100.0}, {"date": "2025-07-14", "close": 12.01, "volume": 61484170.0}, {"date": "2025-07-15", "close": 12.03, "volume": 94535840.0}, {"date": "2025-07-16", "close": 12.58, "volume": 105446400.0}, {"date": "2025-07-17", "close": 12.84, "volume": 125223100.0}, {"date": "2025-07-18", "close": 12.75, "volume": 117779100.0}, {"date": "2025-07-21", "close": 12.8, "volume": 62754180.0}, {"date": "2025-07-22", "close": 12.85, "volume": 89947640.0}, {"date": "2025-07-23", "close": 13.31, "volume": 102963000.0}, {"date": "2025-07-24", "close": 13.5, "volume": 127485000.0}, {"date": "2025-07-25", "close": 13.49, "volume": 74365450.0}, {"date": "2025-07-28", "close": 13.7, "volume": 97026470.0}, {"date": "2025-07-29", "close": 13.12, "volume": 67560140.0}, {"date": "2025-07-30", "close": 13.26, "volume": 52330030.0}, {"date": "2025-07-31", "close": 13.17, "volume": 55441980.0}, {"date": "2025-08-01", "close": 12.87, "volume": 59364140.0}, {"date": "2025-08-04", "close": 12.8, "volume": 65206780.0}, {"date": "2025-08-05", "close": 12.72, "volume": 48416910.0}, {"date": "2025-08-06", "close": 12.79, "volume": 48742820.0}, {"date": "2025-08-07", "close": 11.86, "volume": 57823240.0}, {"date": "2025-08-08", "close": 10.91, "volume": 62188490.0}, {"date": "2025-08-11", "close": 10.78, "volume": 39455900.0}, {"date": "2025-08-12", "close": 11.22, "volume": 48495880.0}, {"date": "2025-08-13", "close": 12.05, "volume": 60173760.0}, {"date": "2025-08-14", "close": 11.78, "volume": 53621190.0}, {"date": "2025-08-15", "close": 11.85, "volume": 40664430.0}, {"date": "2025-08-18", "close": 11.82, "volume": 34917950.0}, {"date": "2025-08-19", "close": 11.56, "volume": 30434110.0}, {"date": "2025-08-20", "close": 11.54, "volume": 36145670.0}, {"date": "2025-08-21", "close": 11.585, "volume": 38567000.0}, {"date": "2025-08-22", "close": 12.05, "volume": 49576180.0}, {"date": "2025-08-25", "close": 12.04, "volume": 32012440.0}, {"date": "2025-08-26", "close": 11.8, "volume": 57919120.0}, {"date": "2025-08-27", "close": 12.15, "volume": 45262840.0}, {"date": "2025-08-28", "close": 12.055, "volume": 30641400.0}, {"date": "2025-08-29", "close": 11.64, "volume": 60192650.0}, {"date": "2025-09-02", "close": 11.62, "volume": 51592020.0}, {"date": "2025-09-03", "close": 11.92, "volume": 74541860.0}, {"date": "2025-09-04", "close": 11.77, "volume": 66231280.0}, {"date": "2025-09-05", "close": 12.11, "volume": 63866900.0}, {"date": "2025-09-08", "close": 12.35, "volume": 60182560.0}, {"date": "2025-09-09", "close": 12.26, "volume": 43324170.0}, {"date": "2025-09-10", "close": 12.54, "volume": 59956190.0}, {"date": "2025-09-11", "close": 16.17, "volume": 298443300.0}, {"date": "2025-09-12", "close": 18.87, "volume": 286212700.0}, {"date": "2025-09-15", "close": 19.46, "volume": 106766000.0}, {"date": "2025-09-16", "close": 18.25, "volume": 85406870.0}, {"date": "2025-09-17", "close": 17.99, "volume": 50370700.0}, {"date": "2025-09-18", "close": 18.7, "volume": 51455100.0}, {"date": "2025-09-19", "close": 19.33, "volume": 168257000.0}, {"date": "2025-09-22", "close": 19.61, "volume": 55393620.0}, {"date": "2025-09-23", "close": 19.56, "volume": 48635890.0}, {"date": "2025-09-24", "close": 19.82, "volume": 43356710.0}, {"date": "2025-09-25", "close": 19.78, "volume": 41453630.0}, {"date": "2025-09-26", "close": 19.51, "volume": 42079430.0}, {"date": "2025-09-29", "close": 18.865, "volume": 41545430.0}, {"date": "2025-09-30", "close": 19.53, "volume": 56747930.0}, {"date": "2025-10-01", "close": 19.35, "volume": 24467340.0}, {"date": "2025-10-02", "close": 19.24, "volume": 21959250.0}, {"date": "2025-10-03", "close": 18.99, "volume": 22570410.0}, {"date": "2025-10-06", "close": 19.08, "volume": 17522630.0}, {"date": "2025-10-07", "close": 18.6, "volume": 18875000.0}, {"date": "2025-10-08", "close": 17.89, "volume": 45894690.0}, {"date": "2025-10-09", "close": 17.67, "volume": 35429720.0}, {"date": "2025-10-10", "close": 17.1, "volume": 44142710.0}, {"date": "2025-10-13", "close": 17.78, "volume": 25900630.0}, {"date": "2025-10-14", "close": 17.98, "volume": 19789230.0}, {"date": "2025-10-15", "close": 18.45, "volume": 20987820.0}, {"date": "2025-10-16", "close": 18.29, "volume": 15391040.0}, {"date": "2025-10-17", "close": 18.19, "volume": 21258780.0}, {"date": "2025-10-20", "close": 18.32, "volume": 23995290.0}, {"date": "2025-10-21", "close": 20.33, "volume": 71364480.0}, {"date": "2025-10-22", "close": 20.53, "volume": 52225310.0}, {"date": "2025-10-23", "close": 21.25, "volume": 31796930.0}, {"date": "2025-10-24", "close": 21.15, "volume": 24584190.0}, {"date": "2025-10-27", "close": 21.04, "volume": 24011710.0}, {"date": "2025-10-28", "close": 20.99, "volume": 25825170.0}, {"date": "2025-10-29", "close": 21.34, "volume": 32713000.0}, {"date": "2025-10-30", "close": 21.62, "volume": 35748860.0}, {"date": "2025-10-31", "close": 22.45, "volume": 43732860.0}, {"date": "2025-11-03", "close": 22.29, "volume": 42063150.0}, {"date": "2025-11-04", "close": 22.6, "volume": 42236820.0}, {"date": "2025-11-05", "close": 22.76, "volume": 45354440.0}, {"date": "2025-11-06", "close": 22.42, "volume": 48559230.0}, {"date": "2025-11-07", "close": 22.67, "volume": 30905490.0}, {"date": "2025-11-10", "close": 22.98, "volume": 30461700.0}, {"date": "2025-11-11", "close": 23.05, "volume": 18926720.0}, {"date": "2025-11-12", "close": 22.19, "volume": 25310090.0}, {"date": "2025-11-13", "close": 22.14, "volume": 31904200.0}, {"date": "2025-11-14", "close": 23.03, "volume": 54192840.0}, {"date": "2025-11-17", "close": 22.74, "volume": 36814260.0}, {"date": "2025-11-18", "close": 23.69, "volume": 60510130.0}, {"date": "2025-11-19", "close": 23.09, "volume": 47882190.0}, {"date": "2025-11-20", "close": 22.88, "volume": 46807530.0}, {"date": "2025-11-21", "close": 23.17, "volume": 38256250.0}, {"date": "2025-11-24", "close": 22.86, "volume": 50601160.0}, {"date": "2025-11-25", "close": 22.96, "volume": 31113350.0}, {"date": "2025-11-26", "close": 23.88, "volume": 40581550.0}, {"date": "2025-11-28", "close": 24.0, "volume": 19985530.0}, {"date": "2025-12-01", "close": 23.87, "volume": 36016920.0}, {"date": "2025-12-02", "close": 24.53, "volume": 46583770.0}, {"date": "2025-12-03", "close": 24.57, "volume": 22786510.0}, {"date": "2025-12-04", "close": 24.54, "volume": 38315610.0}, {"date": "2025-12-05", "close": 26.08, "volume": 198872300.0}, {"date": "2025-12-08", "close": 27.23, "volume": 167058200.0}, {"date": "2025-12-09", "close": 28.26, "volume": 106789400.0}, {"date": "2025-12-10", "close": 29.53, "volume": 103651300.0}, {"date": "2025-12-11", "close": 29.49, "volume": 43468350.0}, {"date": "2025-12-12", "close": 29.98, "volume": 45678440.0}, {"date": "2025-12-15", "close": 29.71, "volume": 53940460.0}, {"date": "2025-12-16", "close": 28.9, "volume": 85661490.0}, {"date": "2025-12-17", "close": 28.21, "volume": 70350810.0}, {"date": "2025-12-18", "close": 27.61, "volume": 67719590.0}, {"date": "2025-12-19", "close": 27.77, "volume": 136466100.0}, {"date": "2025-12-22", "close": 28.75, "volume": 45999490.0}, {"date": "2025-12-23", "close": 29.15, "volume": 49960460.0}, {"date": "2025-12-24", "close": 29.23, "volume": 17273110.0}, {"date": "2025-12-26", "close": 28.8, "volume": 26961290.0}, {"date": "2025-12-29", "close": 28.79, "volume": 21391990.0}, {"date": "2025-12-30", "close": 28.94, "volume": 17728390.0}, {"date": "2025-12-31", "close": 28.82, "volume": 11944450.0}, {"date": "2026-01-02", "close": 28.51, "volume": 27761750.0}, {"date": "2026-01-05", "close": 28.53, "volume": 26513990.0}, {"date": "2026-01-06", "close": 28.47, "volume": 18278570.0}, {"date": "2026-01-07", "close": 28.59, "volume": 24586650.0}, {"date": "2026-01-08", "close": 28.32, "volume": 22673290.0}, {"date": "2026-01-09", "close": 28.885, "volume": 37766560.0}, {"date": "2026-01-12", "close": 28.4, "volume": 21925130.0}, {"date": "2026-01-13", "close": 28.86, "volume": 31100520.0}, {"date": "2026-01-14", "close": 28.63, "volume": 29095980.0}, {"date": "2026-01-15", "close": 28.49, "volume": 23194450.0}, {"date": "2026-01-16", "close": 28.58, "volume": 27279520.0}, {"date": "2026-01-20", "close": 28.24, "volume": 31171940.0}, {"date": "2026-01-21", "close": 28.53, "volume": 22103960.0}, {"date": "2026-01-22", "close": 28.36, "volume": 11295240.0}, {"date": "2026-01-23", "close": 28.58, "volume": 19187980.0}, {"date": "2026-01-26", "close": 28.24, "volume": 18891790.0}, {"date": "2026-01-27", "close": 28.07, "volume": 21571860.0}, {"date": "2026-01-28", "close": 27.98, "volume": 17167020.0}, {"date": "2026-01-29", "close": 27.6, "volume": 29227180.0}, {"date": "2026-01-30", "close": 27.54, "volume": 24238630.0}, {"date": "2026-02-02", "close": 27.52, "volume": 20979160.0}, {"date": "2026-02-03", "close": 27.19, "volume": 17516090.0}, {"date": "2026-02-04", "close": 27.03, "volume": 27564720.0}, {"date": "2026-02-05", "close": 26.76, "volume": 29457380.0}, {"date": "2026-02-06", "close": 27.36, "volume": 33623720.0}, {"date": "2026-02-09", "close": 27.21, "volume": 16493480.0}, {"date": "2026-02-10", "close": 27.8, "volume": 35199050.0}, {"date": "2026-02-11", "close": 27.99, "volume": 22494830.0}, {"date": "2026-02-12", "close": 28.11, "volume": 24763560.0}, {"date": "2026-02-13", "close": 27.99, "volume": 13200910.0}, {"date": "2026-02-17", "close": 28.75, "volume": 31951440.0}, {"date": "2026-02-18", "close": 28.79, "volume": 19347580.0}, {"date": "2026-02-19", "close": 28.53, "volume": 23920950.0}, {"date": "2026-02-20", "close": 28.75, "volume": 19879070.0}, {"date": "2026-02-23", "close": 28.92, "volume": 13040150.0}, {"date": "2026-02-24", "close": 29.15, "volume": 27447460.0}, {"date": "2026-02-25", "close": 28.9, "volume": 22322720.0}, {"date": "2026-02-26", "close": 28.8, "volume": 19997620.0}, {"date": "2026-02-27", "close": 28.17, "volume": 68764340.0}, {"date": "2026-03-02", "close": 28.5, "volume": 39787960.0}, {"date": "2026-03-03", "close": 28.2, "volume": 30850310.0}, {"date": "2026-03-04", "close": 27.95, "volume": 37695910.0}, {"date": "2026-03-05", "close": 28.0, "volume": 25042280.0}, {"date": "2026-03-06", "close": 27.95, "volume": 23266610.0}, {"date": "2026-03-09", "close": 27.75, "volume": 24402690.0}, {"date": "2026-03-10", "close": 27.76, "volume": 18009140.0}, {"date": "2026-03-11", "close": 27.81, "volume": 21258570.0}, {"date": "2026-03-12", "close": 27.43, "volume": 23863380.0}, {"date": "2026-03-13", "close": 27.14, "volume": 26623770.0}, {"date": "2026-03-16", "close": 27.51, "volume": 29756200.0}, {"date": "2026-03-17", "close": 27.64, "volume": 23256640.0}, {"date": "2026-03-18", "close": 27.35, "volume": 36512620.0}, {"date": "2026-03-19", "close": 27.63, "volume": 27478100.0}, {"date": "2026-03-20", "close": 27.42, "volume": 52492760.0}, {"date": "2026-03-23", "close": 27.4, "volume": 29999910.0}, {"date": "2026-03-24", "close": 27.28, "volume": 29087570.0}, {"date": "2026-03-25", "close": 27.22, "volume": 26247240.0}, {"date": "2026-03-26", "close": 27.07, "volume": 25750710.0}, {"date": "2026-03-27", "close": 27.07, "volume": 22482590.0}, {"date": "2026-03-30", "close": 27.09, "volume": 25401640.0}, {"date": "2026-03-31", "close": 27.46, "volume": 39795620.0}, {"date": "2026-04-01", "close": 27.49, "volume": 30772170.0}, {"date": "2026-04-02", "close": 27.32, "volume": 16930560.0}, {"date": "2026-04-06", "close": 27.41, "volume": 22129360.0}, {"date": "2026-04-07", "close": 27.37, "volume": 16394200.0}, {"date": "2026-04-08", "close": 27.55, "volume": 18978880.0}, {"date": "2026-04-09", "close": 27.53, "volume": 22034970.0}, {"date": "2026-04-10", "close": 27.44, "volume": 15937170.0}, {"date": "2026-04-13", "close": 27.39, "volume": 16003720.0}, {"date": "2026-04-14", "close": 27.37, "volume": 20567890.0}, {"date": "2026-04-15", "close": 27.2, "volume": 18238230.0}, {"date": "2026-04-16", "close": 27.39, "volume": 23430680.0}, {"date": "2026-04-17", "close": 27.47, "volume": 27561610.0}, {"date": "2026-04-20", "close": 27.42, "volume": 14846080.0}, {"date": "2026-04-21", "close": 27.31, "volume": 24608620.0}, {"date": "2026-04-22", "close": 27.33, "volume": 18982030.0}, {"date": "2026-04-23", "close": 26.9, "volume": 20606230.0}, {"date": "2026-04-24", "close": 27.07, "volume": 20779290.0}, {"date": "2026-04-27", "close": 26.82, "volume": 16254980.0}, {"date": "2026-04-28", "close": 26.95, "volume": 15386160.0}, {"date": "2026-04-29", "close": 27.05, "volume": 12493550.0}, {"date": "2026-04-30", "close": 27.05, "volume": 13577230.0}, {"date": "2026-05-01", "close": 26.97, "volume": 11487490.0}, {"date": "2026-05-04", "close": 26.96, "volume": 7063913.0}, {"date": "2026-05-05", "close": 27.22, "volume": 16893900.0}, {"date": "2026-05-06", "close": 27.2, "volume": 21831570.0}, {"date": "2026-05-07", "close": 27.12, "volume": 18148950.0}, {"date": "2026-05-08", "close": 27.11, "volume": 12508780.0}, {"date": "2026-05-11", "close": 27.24, "volume": 16541150.0}, {"date": "2026-05-12", "close": 27.2, "volume": 16447310.0}, {"date": "2026-05-13", "close": 27.25, "volume": 21012980.0}, {"date": "2026-05-14", "close": 27.12, "volume": 18222960.0}, {"date": "2026-05-15", "close": 26.98, "volume": 18542310.0}, {"date": "2026-05-18", "close": 27.1, "volume": 13552620.0}, {"date": "2026-05-19", "close": 27.09, "volume": 9800721.0}, {"date": "2026-05-20", "close": 27.42, "volume": 17101780.0}, {"date": "2026-05-21", "close": 27.1, "volume": 15192660.0}, {"date": "2026-05-22", "close": 27.03, "volume": 19347600.0}, {"date": "2026-05-26", "close": 27.0, "volume": 23877020.0}, {"date": "2026-05-27", "close": 27.14, "volume": 20490210.0}, {"date": "2026-05-28", "close": 27.04, "volume": 22837050.0}, {"date": "2026-05-29", "close": 27.01, "volume": 26623310.0}, {"date": "2026-06-01", "close": 27.25, "volume": 21496730.0}, {"date": "2026-06-02", "close": 27.18, "volume": 19093420.0}, {"date": "2026-06-03", "close": 27.0, "volume": 16753450.0}, {"date": "2026-06-04", "close": 27.0, "volume": 14441420.0}, {"date": "2026-06-05", "close": 26.24, "volume": 49422920.0}, {"date": "2026-06-08", "close": 26.47, "volume": 33553010.0}, {"date": "2026-06-09", "close": 26.56, "volume": 26633510.0}, {"date": "2026-06-10", "close": 26.23, "volume": 13867200.0}, {"date": "2026-06-11", "close": 26.86, "volume": 19293670.0}, {"date": "2026-06-12", "close": 26.98, "volume": 16192990.0}, {"date": "2026-06-15", "close": 26.83, "volume": 30819040.0}, {"date": "2026-06-16", "close": 26.6, "volume": 22974510.0}, {"date": "2026-06-17", "close": 26.24, "volume": 18894800.0}, {"date": "2026-06-18", "close": 26.2, "volume": 43702180.0}, {"date": "2026-06-22", "close": 26.95, "volume": 25776770.0}, {"date": "2026-06-23", "close": 26.88, "volume": 21616840.0}, {"date": "2026-06-24", "close": 27.2, "volume": 36217800.0}, {"date": "2026-06-25", "close": 26.98, "volume": 20443140.0}, {"date": "2026-06-26", "close": 26.74, "volume": 22151170.0}, {"date": "2026-06-29", "close": 27.13, "volume": 18484410.0}, {"date": "2026-06-30", "close": 26.66, "volume": 18640290.0}, {"date": "2026-07-01", "close": 26.81, "volume": 15340620.0}, {"date": "2026-07-02", "close": 26.48, "volume": 14860650.0}, {"date": "2026-07-06", "close": 26.12, "volume": 16456760.0}, {"date": "2026-07-07", "close": 26.12, "volume": 10368050.0}, {"date": "2026-07-08", "close": 26.15, "volume": 10614120.0}, {"date": "2026-07-09", "close": 26.63, "volume": 12949230.0}, {"date": "2026-07-10", "close": 26.59, "volume": 12757010.0}, {"date": "2026-07-13", "close": 27.09, "volume": 45381210.0}, {"date": "2026-07-14", "close": 27.48, "volume": 21760310.0}, {"date": "2026-07-15", "close": 27.27, "volume": 26135400.0}, {"date": "2026-07-16", "close": 27.29, "volume": 21639730.0}, {"date": "2026-07-17", "close": 26.87, "volume": 28132050.0}, {"date": "2026-07-20", "close": 25.86, "volume": 45265090.0}, {"date": "2026-07-21", "close": 25.83, "volume": 28237570.0}, {"date": "2026-07-22", "close": 25.85, "volume": 19737640.0}, {"date": "2026-07-23", "close": 25.95, "volume": 13277270.0}, {"date": "2026-07-24", "close": 25.77, "volume": 37667270.0}, {"date": "2026-07-27", "close": 25.28, "volume": 32949620.0}, {"date": "2026-07-28", "close": 25.61, "volume": 20159300.0}, {"date": "2026-07-29", "close": 25.64, "volume": 13358400.0}, {"date": "2026-07-30", "close": 25.47, "volume": 23161520.0}, {"date": "2026-07-31", "close": 26.3, "volume": 37068620.0}, {"date": "2026-08-03", "close": 26.09, "volume": 13639720.0}, {"date": "2026-08-04", "close": 25.79, "volume": 33288980.0}, {"date": "2026-08-05", "close": 25.97, "volume": 20743030.0}, {"date": "2026-08-06", "close": 26.4, "volume": 25933330.0}, {"date": "2026-08-07", "close": 26.78, "volume": 12230740.0}, {"date": "2026-08-10", "close": 26.87, "volume": 18380100.0}, {"date": "2026-08-11", "close": 27.07, "volume": 20152260.0}, {"date": "2026-08-12", "close": 27.65, "volume": 25565680.0}, {"date": "2026-08-13", "close": 27.75, "volume": 25255660.0}, {"date": "2026-08-14", "close": 27.99, "volume": 12495690.0}, {"date": "2026-08-17", "close": 27.93, "volume": 13857580.0}, {"date": "2026-08-18", "close": 28.48, "volume": 26941580.0}], "refreshing": true}