{"ticker": "WDC", "overview": {"cik": "106040", "ticker": "WDC", "name": "WESTERN DIGITAL CORP", "industry": "Computer Storage Devices", "country": "United States", "sic": "3572", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000219", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001081", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001628280-26-066933", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000217", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066882", "price_sensitive": true}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010347", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-05", "title": "Form ARS", "accession": "0001628280-26-064921", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001628280-26-064914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-05", "title": "Proxy statement", "accession": "0001628280-26-064909", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000200", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389859", "price_sensitive": true}]}, "description": "WESTERN DIGITAL CORP trades as WDC on the NASDAQ and is registered in the United States, classified under Computer Storage Devices (SIC 3572). Privy Trades holds 1,905 insider filings for the company, from April 2003 to October 2026. Across those, 44 insiders disclosed 2 open-market purchases totalling $1.08M against 472 sales totalling $1.34B. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 1076666.0, "sell_n": 472, "sell_sum": 1340372679.0778, "net": -1339296013.0778, "insiders": 44, "first_date": "2003-04-29", "last_date": "2026-10-29"}, "metrics": {"ticker": "WDC", "has_prices": true, "as_of": "2026-08-18", "last": 496.16, "prev_close": 536.01, "change": -39.849999999999966, "change_pct": -0.0743456278800768, "session_volume": 9440083.0, "vwap_5": 500.27455559552806, "vwap_20": 494.73379221279436, "vwap_60": 560.5064328797943, "vwap_250": 302.5038835516711, "high_52w": 746.23, "low_52w": 139.19, "avg_volume_20": 8499819.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001266824-26-000219", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Martin I. Cole", "who_key": "Cole Martin I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1581881.4319000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Board member offloads $1.6M of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1302874/000126682426000219/0001266824-26-000219-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001266824-26-000217", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Cynthia L. Tregillis", "who_key": "Tregillis Cynthia L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 306660.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "An exit at the top? Exec sells $307K of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2057088/000126682426000217/0001266824-26-000217-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "HOUSE-2026-20035622-T46", "src": "CONGRESS", "ticker": "WDC", "cik": "", "company": "WESTERN DIGITAL CORP", "company_raw": "et Trust > Bank of America\nWestern Digital Corporation -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads WDC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65685}, {"id": "0001266824-26-000198", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Vidyadhara K. Gubbi", "who_key": "Gubbi Vidyadhara K", "role": "Chief of Global Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 825472.394, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "An exit at the top? Exec sells $825K of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2057093/000126682426000198/0001266824-26-000198-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001266824-26-000199", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Cynthia L. Tregillis", "who_key": "Tregillis Cynthia L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 194918.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite trims WDC: $195K", "source_url": "https://www.sec.gov/Archives/edgar/data/2057088/000126682426000199/0001266824-26-000199-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001266824-26-000197", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Brian Scott Davis", "who_key": "Davis Brian Scott", "role": "Chief Sales & Mrktng Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 389464.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057091/000126682426000197/0001266824-26-000197-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001266824-26-000192", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Irving Tan", "who_key": "Tan Irving", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729518/000126682426000192/0001266824-26-000192-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001266824-26-000191", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Stephanie A. Streeter", "who_key": "STREETER STEPHANIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2519280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Board member offloads $2.5M of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1021762/000126682426000191/0001266824-26-000191-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001266824-26-000188", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Cynthia L. Tregillis", "who_key": "Tregillis Cynthia L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 696279.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite trims WDC: $696K", "source_url": "https://www.sec.gov/Archives/edgar/data/2057088/000126682426000188/0001266824-26-000188-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001266824-26-000184", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Vidyadhara K. Gubbi", "who_key": "Gubbi Vidyadhara K", "role": "Chief of Global Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1479224.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057093/000126682426000184/0001266824-26-000184-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001266824-26-000185", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Kris Sennesael", "who_key": "Sennesael Kris", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2024154.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CFO files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1452383/000126682426000185/0001266824-26-000185-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001266824-26-000186", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Ahmed Mohammed Shihab", "who_key": "Shihab Ahmed Mohammed", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1285200.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059396/000126682426000186/0001266824-26-000186-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001266824-26-000187", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Irving Tan", "who_key": "Tan Irving", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1768425.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729518/000126682426000187/0001266824-26-000187-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001266824-26-000182", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Brian Scott Davis", "who_key": "Davis Brian Scott", "role": "Chief Sales & Mrktng Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1208516.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057091/000126682426000182/0001266824-26-000182-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001266824-26-000183", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Brad Feller", "who_key": "Feller Brad", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1560734/000126682426000183/0001266824-26-000183-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001266824-26-000174", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Cynthia L. Tregillis", "who_key": "Tregillis Cynthia L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 417338.73000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite trims WDC: $417K", "source_url": "https://www.sec.gov/Archives/edgar/data/2057088/000126682426000174/0001266824-26-000174-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001266824-26-000171", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Brian Scott Davis", "who_key": "Davis Brian Scott", "role": "Chief Sales & Mrktng Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 608287.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057091/000126682426000171/0001266824-26-000171-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001266824-26-000172", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Vidyadhara K. Gubbi", "who_key": "Gubbi Vidyadhara K", "role": "Chief of Global Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 596528.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057093/000126682426000172/0001266824-26-000172-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001266824-26-000173", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Irving Tan", "who_key": "Tan Irving", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 317938.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729518/000126682426000173/0001266824-26-000173-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001266824-26-000166", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Irving Tan", "who_key": "Tan Irving", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8899329.2701, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO sells $8.9M of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1729518/000126682426000166/0001266824-26-000166-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "13DG-0002100121-26-000979", "src": "13DG", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 3.6% passive stake in WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000979-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001266824-26-000164", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Martin I. Cole", "who_key": "Cole Martin I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 88852.1472, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Board member offloads $89K of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000164/0001266824-26-000164-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "0001266824-26-000163", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Martin I. Cole", "who_key": "Cole Martin I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1708504.7307, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Board member offloads $1.7M of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000163/0001266824-26-000163-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "0001266824-26-000160", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Cynthia L. Tregillis", "who_key": "Tregillis Cynthia L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 427941.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider offloads $428K of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000160/0001266824-26-000160-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "HOUSE-2026-20035190-T61", "src": "CONGRESS", "ticker": "WDC", "cik": "", "company": "WESTERN DIGITAL CORP", "company_raw": "et Trust > Bank of America\nWestern Digital Corporation -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in WDC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156405}, {"id": "13DG-0000315066-26-002170", "src": "13DG", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "FMR LLC moves to a 7.2% passive stake in WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002170-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001266824-26-000147", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Brian Scott Davis", "who_key": "Davis Brian Scott", "role": "Chief Sales & Mrktng Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 717127.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000147/0001266824-26-000147-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195285}, {"id": "0001266824-26-000157", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Irving Tan", "who_key": "Tan Irving", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 813390.7000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000157/0001266824-26-000157-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195285}, {"id": "0001266824-26-000144", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Kimberly Alexy", "who_key": "Alexy Kimberly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000144/0001266824-26-000144-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199605}, {"id": "0001266824-26-000145", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Martin I. Cole", "who_key": "Cole Martin I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on WDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000145/0001266824-26-000145-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199605}], "recent_buys": [{"id": "0001266824-16-000309", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Stephen D. Milligan", "who_key": "MILLIGAN STEPHEN D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1024425.0, "score": 76.1, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO loads up: $1M into WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000309/0001266824-16-000309-index.htm", "trade_date": "2016-05-31", "timestamp": "2016-05-31", "mins": 5482965}, {"id": "0001266824-05-000037", "src": "INSIDERS", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Thomas E. Pardun", "who_key": "PARDUN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52241.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director buys $52K of WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682405000037/0001266824-05-000037-index.htm", "trade_date": "2005-01-28", "timestamp": "2005-01-28", "mins": 11446005}], "institutional": [{"id": "13DG-0000315066-26-002170", "src": "13DG", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "FMR LLC moves to a 7.2% passive stake in WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002170-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100121-26-000979", "src": "13DG", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 3.6% passive stake in WDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000979-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002100119-26-001210", "src": "13DG", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "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": "Computer Storage Devices", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WDC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001210-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000766", "src": "13DG", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Computer Storage Devices", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WDC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000766-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13F-70858-0000070858-26-000315-958102105", "src": "13F", "ticker": "WDC", "cik": "", "company": "WESTERN DIGITAL CORP", "company_raw": "Western Digital Corp", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 2296355109.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America trims $2.3B of WDC (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "13DG-0000102909-26-002661", "src": "13DG", "ticker": "WDC", "cik": "106040", "company": "WESTERN DIGITAL CORP", "company_raw": "WESTERN DIGITAL CORP", "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": "Computer Storage Devices", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WDC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002661-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Western Digital Corporation - Common Stock", "new_value": "WESTERN DIGITAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000106040", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000106040", "applied": 1, "detected_at": "2026-10-28T17:06:33.796700"}]}, "key_people": [{"who": "Hitachi Ltd", "who_key": "HITACHI LTD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 810125000.0, "net": -810125000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 810125000.0, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000118143113057486/0001181431-13-057486-index.htm"}], "latest": {"action": "SELL", "amount": 810125000.0, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000118143113057486/0001181431-13-057486-index.htm"}}, {"who": "Matthew E. Massengill", "who_key": "MASSENGILL MATTHEW E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 75195162.6151, "net": -75195162.6151, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9616465.9036, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000008/0001266824-26-000008-index.htm"}, {"action": "SELL", "amount": 162234.4326, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682419000199/0001266824-19-000199-index.htm"}, {"action": "SELL", "amount": 80148.0628, "date": "2018-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000218/0001266824-18-000218-index.htm"}, {"action": "SELL", "amount": 231640.27459999998, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000243/0001266824-17-000243-index.htm"}, {"action": "SELL", "amount": 125347.8923, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000449/0001266824-16-000449-index.htm"}, {"action": "SELL", "amount": 80424.8289, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000232/0001266824-15-000232-index.htm"}, {"action": "SELL", "amount": 991160.1357, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000038/0001266824-15-000038-index.htm"}, {"action": "SELL", "amount": 256458.5478, "date": "2014-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000272/0001266824-14-000272-index.htm"}, {"action": "SELL", "amount": 158477.76, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000257/0001266824-14-000257-index.htm"}, {"action": "SELL", "amount": 2530126.6305, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682413000204/0001266824-13-000204-index.htm"}, {"action": "SELL", "amount": 1292714.9163, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682413000024/0001266824-13-000024-index.htm"}, {"action": "SELL", "amount": 1684692.0000000002, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324912000004/0001363249-12-000004-index.htm"}, {"action": "SELL", "amount": 609000.0, "date": "2009-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682409000037/0001266824-09-000037-index.htm"}, {"action": "SELL", "amount": 1535102.5, "date": "2008-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682408000047/0001266824-08-000047-index.htm"}, {"action": "SELL", "amount": 2278639.25, "date": "2008-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682408000048/0001266824-08-000048-index.htm"}, {"action": "SELL", "amount": 939264.5, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682408000034/0001266824-08-000034-index.htm"}, {"action": "SELL", "amount": 1937563.32, "date": "2007-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000038/0001266824-07-000038-index.htm"}, {"action": "SELL", "amount": 1115233.0, "date": "2007-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000039/0001266824-07-000039-index.htm"}, {"action": "SELL", "amount": 11648983.52, "date": "2007-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000037/0001266824-07-000037-index.htm"}, {"action": "SELL", "amount": 5828548.0, "date": "2007-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000023/0001266824-07-000023-index.htm"}, {"action": "SELL", "amount": 5990393.72, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682406000022/0001266824-06-000022-index.htm"}, {"action": "SELL", "amount": 6175232.8, "date": "2005-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682405000106/0001266824-05-000106-index.htm"}, {"action": "SELL", "amount": 5116891.16, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682405000093/0001266824-05-000093-index.htm"}, {"action": "SELL", "amount": 4153155.0, "date": "2005-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682405000035/0001266824-05-000035-index.htm"}, {"action": "SELL", "amount": 1053811.0, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682404000102/0001266824-04-000102-index.htm"}], "latest": {"action": "SELL", "amount": 9616465.9036, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000008/0001266824-26-000008-index.htm"}}, {"who": "Stephen D. Milligan", "who_key": "MILLIGAN STEPHEN D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1024425.0, "sold": 63024264.5711, "net": -61999839.5711, "trades": 47, "top_score": 76.1, "lean": "selling", "history": [{"action": "SELL", "amount": 805111.0948000001, "date": "2020-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000002/0001266824-20-000002-index.htm"}, {"action": "SELL", "amount": 1336319.4, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000097/0001266824-18-000097-index.htm"}, {"action": "SELL", "amount": 5333000.3765, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000061/0001266824-18-000061-index.htm"}, {"action": "SELL", "amount": 2187915.9499999997, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000054/0001266824-18-000054-index.htm"}, {"action": "SELL", "amount": 1386901.537, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000039/0001266824-18-000039-index.htm"}, {"action": "SELL", "amount": 7997178.2461, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000030/0001266824-18-000030-index.htm"}, {"action": "SELL", "amount": 5270854.966, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000038/0001266824-17-000038-index.htm"}, {"action": "SELL", "amount": 4355.0, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000460/0001266824-16-000460-index.htm"}, {"action": "BUY", "amount": 1024425.0, "date": "2016-05-31", "score": 76.1, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000309/0001266824-16-000309-index.htm"}, {"action": "SELL", "amount": 413831.62220000004, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324915000024/0001363249-15-000024-index.htm"}, {"action": "SELL", "amount": 163328.1392, "date": "2015-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000175/0001266824-15-000175-index.htm"}, {"action": "SELL", "amount": 593056.4272, "date": "2015-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000173/0001266824-15-000173-index.htm"}, {"action": "SELL", "amount": 1217102.5936, "date": "2015-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324915000018/0001363249-15-000018-index.htm"}, {"action": "SELL", "amount": 537386.9065, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000141/0001266824-15-000141-index.htm"}, {"action": "SELL", "amount": 194992.02260000003, "date": "2015-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324915000008/0001363249-15-000008-index.htm"}, {"action": "SELL", "amount": 1270518.0119999999, "date": "2015-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324915000006/0001363249-15-000006-index.htm"}, {"action": "SELL", "amount": 634656.9797, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000100/0001266824-15-000100-index.htm"}, {"action": "SELL", "amount": 3200883.4458, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324915000002/0001363249-15-000002-index.htm"}, {"action": "SELL", "amount": 601072.0476, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000041/0001266824-15-000041-index.htm"}, {"action": "SELL", "amount": 1789071.2466000002, "date": "2014-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000002/0001266824-15-000002-index.htm"}, {"action": "SELL", "amount": 1577708.0107, "date": "2014-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000300/0001266824-14-000300-index.htm"}, {"action": "SELL", "amount": 566400.0, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000284/0001266824-14-000284-index.htm"}, {"action": "SELL", "amount": 1533670.8864, "date": "2014-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000207/0001266824-14-000207-index.htm"}, {"action": "SELL", "amount": 1374943.5008, "date": "2014-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000204/0001266824-14-000204-index.htm"}, {"action": "SELL", "amount": 2266891.392, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000169/0001266824-14-000169-index.htm"}], "latest": {"action": "SELL", "amount": 805111.0948000001, "date": "2020-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000002/0001266824-20-000002-index.htm"}}, {"who": "Arif Shakeel", "who_key": "SHAKEEL ARIF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 47048068.617, "net": -47048068.617, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 691596.5112000001, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000038/0001266824-14-000038-index.htm"}, {"action": "SELL", "amount": 782740.628, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682413000197/0001266824-13-000197-index.htm"}, {"action": "SELL", "amount": 153953.6878, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682413000018/0001266824-13-000018-index.htm"}, {"action": "SELL", "amount": 676985.996, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682413000008/0001266824-13-000008-index.htm"}, {"action": "SELL", "amount": 1941311.9340000001, "date": "2013-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682413000006/0001266824-13-000006-index.htm"}, {"action": "SELL", "amount": 1497233.0, "date": "2007-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000076/0001266824-07-000076-index.htm"}, {"action": "SELL", "amount": 4662291.0, "date": "2007-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000077/0001266824-07-000077-index.htm"}, {"action": "SELL", "amount": 53112.0, "date": "2007-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000078/0001266824-07-000078-index.htm"}, {"action": "SELL", "amount": 5625686.06, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000071/0001266824-07-000071-index.htm"}, {"action": "SELL", "amount": 535122.96, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000072/0001266824-07-000072-index.htm"}, {"action": "SELL", "amount": 1966808.44, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324907000042/0001363249-07-000042-index.htm"}, {"action": "SELL", "amount": 2337282.0, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324907000022/0001363249-07-000022-index.htm"}, {"action": "SELL", "amount": 5374448.0, "date": "2007-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682407000024/0001266824-07-000024-index.htm"}, {"action": "SELL", "amount": 823082.82, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682406000072/0001266824-06-000072-index.htm"}, {"action": "SELL", "amount": 2754821.0, "date": "2006-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324906000020/0001363249-06-000020-index.htm"}, {"action": "SELL", "amount": 2870893.0, "date": "2006-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682406000026/0001266824-06-000026-index.htm"}, {"action": "SELL", "amount": 1972981.0, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682406000021/0001266824-06-000021-index.htm"}, {"action": "SELL", "amount": 5331215.33, "date": "2005-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682405000026/0001266824-05-000026-index.htm"}, {"action": "SELL", "amount": 2690322.0, "date": "2004-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682404000094/0001266824-04-000094-index.htm"}, {"action": "SELL", "amount": 4306181.25, "date": "2004-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682404000090/0001266824-04-000090-index.htm"}], "latest": {"action": "SELL", "amount": 691596.5112000001, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000038/0001266824-14-000038-index.htm"}}, {"who": "Michael D. Cordano", "who_key": "CORDANO MICHAEL D", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30738309.6802, "net": -30738309.6802, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 692153.346, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000040/0001266824-20-000040-index.htm"}, {"action": "SELL", "amount": 14032.0, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000038/0001266824-20-000038-index.htm"}, {"action": "SELL", "amount": 663639.5025000001, "date": "2020-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000035/0001266824-20-000035-index.htm"}, {"action": "SELL", "amount": 1041139.0001999999, "date": "2020-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000020/0001266824-20-000020-index.htm"}, {"action": "SELL", "amount": 142681.2354, "date": "2020-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000004/0001266824-20-000004-index.htm"}, {"action": "SELL", "amount": 435991.3433, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682419000215/0001266824-19-000215-index.htm"}, {"action": "SELL", "amount": 16525.92, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682419000185/0001266824-19-000185-index.htm"}, {"action": "SELL", "amount": 566245.0838, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682419000183/0001266824-19-000183-index.htm"}, {"action": "SELL", "amount": 119085.0, "date": "2017-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000249/0001266824-17-000249-index.htm"}, {"action": "SELL", "amount": 123117.61, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000246/0001266824-17-000246-index.htm"}, {"action": "SELL", "amount": 834210.3439999999, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000203/0001266824-17-000203-index.htm"}, {"action": "SELL", "amount": 302974.8328, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000183/0001266824-17-000183-index.htm"}, {"action": "SELL", "amount": 470508.1504, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000152/0001266824-17-000152-index.htm"}, {"action": "SELL", "amount": 962384.7186, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000112/0001266824-17-000112-index.htm"}, {"action": "SELL", "amount": 447996.06, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000100/0001266824-17-000100-index.htm"}, {"action": "SELL", "amount": 2308629.0, "date": "2017-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324917000002/0001363249-17-000002-index.htm"}, {"action": "SELL", "amount": 465784.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000043/0001266824-17-000043-index.htm"}, {"action": "SELL", "amount": 418026.4, "date": "2017-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000003/0001266824-17-000003-index.htm"}, {"action": "SELL", "amount": 120840.0, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000001/0001266824-17-000001-index.htm"}, {"action": "SELL", "amount": 518738.86, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000464/0001266824-16-000464-index.htm"}, {"action": "SELL", "amount": 383240.0, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000462/0001266824-16-000462-index.htm"}, {"action": "SELL", "amount": 50148.49, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000448/0001266824-16-000448-index.htm"}, {"action": "SELL", "amount": 1079494.6800000002, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000394/0001266824-16-000394-index.htm"}, {"action": "SELL", "amount": 391582.5, "date": "2016-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000389/0001266824-16-000389-index.htm"}, {"action": "SELL", "amount": 227920.0, "date": "2015-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000177/0001266824-15-000177-index.htm"}], "latest": {"action": "SELL", "amount": 692153.346, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000040/0001266824-20-000040-index.htm"}}, {"who": "Irving Tan", "who_key": "Tan Irving", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26461496.7973, "net": -26461496.7973, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8899329.2701, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729518/000126682426000166/0001266824-26-000166-index.htm"}, {"action": "SELL", "amount": 8236864.4722, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000083/0001266824-26-000083-index.htm"}, {"action": "SELL", "amount": 5108831.0683, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682426000005/0001266824-26-000005-index.htm"}, {"action": "SELL", "amount": 3013784.0767, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682425000215/0001266824-25-000215-index.htm"}, {"action": "SELL", "amount": 654333.9, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682425000144/0001266824-25-000144-index.htm"}, {"action": "SELL", "amount": 548354.01, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682425000065/0001266824-25-000065-index.htm"}], "latest": {"action": "SELL", "amount": 8899329.2701, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729518/000126682426000166/0001266824-26-000166-index.htm"}}, {"who": "Michael Charles Ray", "who_key": "RAY MICHAEL CHARLES", "role": "EVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22919236.089900002, "net": -22919236.089900002, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1362169.7985, "date": "2021-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682421000003/0001266824-21-000003-index.htm"}, {"action": "SELL", "amount": 302703.0, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682420000036/0001266824-20-000036-index.htm"}, {"action": "SELL", "amount": 278814.759, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682419000217/0001266824-19-000217-index.htm"}, {"action": "SELL", "amount": 5521268.4521, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682419000163/0001266824-19-000163-index.htm"}, {"action": "SELL", "amount": 296780.55000000005, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000146/0001266824-18-000146-index.htm"}, {"action": "SELL", "amount": 43275.75, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000107/0001266824-18-000107-index.htm"}, {"action": "SELL", "amount": 106944.24, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000101/0001266824-18-000101-index.htm"}, {"action": "SELL", "amount": 336143.04, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000093/0001266824-18-000093-index.htm"}, {"action": "SELL", "amount": 1663867.1300000001, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000062/0001266824-18-000062-index.htm"}, {"action": "SELL", "amount": 106944.24, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000044/0001266824-18-000044-index.htm"}, {"action": "SELL", "amount": 369385.4, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000040/0001266824-18-000040-index.htm"}, {"action": "SELL", "amount": 3036483.5414, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000032/0001266824-18-000032-index.htm"}, {"action": "SELL", "amount": 48365.2, "date": "2017-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000110/0001266824-17-000110-index.htm"}, {"action": "SELL", "amount": 122222.1, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000106/0001266824-17-000106-index.htm"}, {"action": "SELL", "amount": 107427.44, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000101/0001266824-17-000101-index.htm"}, {"action": "SELL", "amount": 1411774.98, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000094/0001266824-17-000094-index.htm"}, {"action": "SELL", "amount": 352721.79, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000459/0001266824-16-000459-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000457/0001266824-16-000457-index.htm"}, {"action": "SELL", "amount": 370980.0, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000395/0001266824-16-000395-index.htm"}, {"action": "SELL", "amount": 159414.97, "date": "2016-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682416000391/0001266824-16-000391-index.htm"}, {"action": "SELL", "amount": 118468.17000000001, "date": "2015-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000237/0001266824-15-000237-index.htm"}, {"action": "SELL", "amount": 83687.22, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000235/0001266824-15-000235-index.htm"}, {"action": "SELL", "amount": 147405.25, "date": "2015-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000171/0001266824-15-000171-index.htm"}, {"action": "SELL", "amount": 90345.4, "date": "2015-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324915000020/0001363249-15-000020-index.htm"}, {"action": "SELL", "amount": 420279.55000000005, "date": "2015-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000169/0001266824-15-000169-index.htm"}], "latest": {"action": "SELL", "amount": 1362169.7985, "date": "2021-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682421000003/0001266824-21-000003-index.htm"}}, {"who": "Mark P. Long", "who_key": "LONG MARK P", "role": "Pres WD Capital, CSO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20699489.1134, "net": -20699489.1134, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 881150.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682419000056/0001266824-19-000056-index.htm"}, {"action": "SELL", "amount": 235623.52, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000144/0001266824-18-000144-index.htm"}, {"action": "SELL", "amount": 1766358.54, "date": "2018-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000135/0001266824-18-000135-index.htm"}, {"action": "SELL", "amount": 693063.9469999999, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000060/0001266824-18-000060-index.htm"}, {"action": "SELL", "amount": 376037.2, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682418000038/0001266824-18-000038-index.htm"}, {"action": "SELL", "amount": 393676.70999999996, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000247/0001266824-17-000247-index.htm"}, {"action": "SELL", "amount": 126712.98, "date": "2017-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000199/0001266824-17-000199-index.htm"}, {"action": "SELL", "amount": 134239.33, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000189/0001266824-17-000189-index.htm"}, {"action": "SELL", "amount": 122831.49, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000184/0001266824-17-000184-index.htm"}, {"action": "SELL", "amount": 1671101.1244, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000176/0001266824-17-000176-index.htm"}, {"action": "SELL", "amount": 2693850.3974, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000154/0001266824-17-000154-index.htm"}, {"action": "SELL", "amount": 271664.36000000004, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000105/0001266824-17-000105-index.htm"}, {"action": "SELL", "amount": 1029227.19, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000096/0001266824-17-000096-index.htm"}, {"action": "SELL", "amount": 5033799.012800001, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682417000093/0001266824-17-000093-index.htm"}, {"action": "SELL", "amount": 72197.94, "date": "2015-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324915000022/0001363249-15-000022-index.htm"}, {"action": "SELL", "amount": 180730.36, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000136324915000017/0001363249-15-000017-index.htm"}, {"action": "SELL", "amount": 405670.92, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000157/0001266824-15-000157-index.htm"}, {"action": "SELL", "amount": 69239.04000000001, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000130/0001266824-15-000130-index.htm"}, {"action": "SELL", "amount": 80793.48000000001, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000107/0001266824-15-000107-index.htm"}, {"action": "SELL", "amount": 186095.94, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000097/0001266824-15-000097-index.htm"}, {"action": "SELL", "amount": 183897.0, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000062/0001266824-15-000062-index.htm"}, {"action": "SELL", "amount": 184039.11000000002, "date": "2015-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000058/0001266824-15-000058-index.htm"}, {"action": "SELL", "amount": 496588.5, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682415000040/0001266824-15-000040-index.htm"}, {"action": "SELL", "amount": 563804.958, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000283/0001266824-14-000283-index.htm"}, {"action": "SELL", "amount": 1476388.0194, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682414000168/0001266824-14-000168-index.htm"}], "latest": {"action": "SELL", "amount": 881150.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106040/000126682419000056/0001266824-19-000056-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -8899329.2701}, {"date": "2026-08-24", "net": -417338.73000000004}, {"date": "2026-08-27", "net": -696279.8}, {"date": "2026-09-01", "net": -2519280.0}, {"date": "2026-09-04", "net": -1020390.794}, {"date": "2026-09-18", "net": -1001.0}, {"date": "2026-10-21", "net": -306660.0}, {"date": "2026-10-29", "net": -1581881.4319000002}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000219", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001081", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001628280-26-066933", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000217", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066882", "price_sensitive": true}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010347", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-05", "title": "Form ARS", "accession": "0001628280-26-064921", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001628280-26-064914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-05", "title": "Proxy statement", "accession": "0001628280-26-064909", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001266824-26-000200", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389859", "price_sensitive": true}], "performance": {"ticker": "WDC", "has_prices": true, "summary": {"n": 6, "avg": 9.979141508084144, "win_rate": 1.0, "best": 19.867926750279693, "worst": 0.03968819412430325, "as_of": "2026-08-18"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 477.22, "return": 0.03968819412430325}, {"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": 275.34, "return": 0.801990266579502}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 36.51, "return": 12.589701451657081}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 23.7762, "return": 19.867926750279693}, {"who": "MILLIGAN STEPHEN D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1024425.0, "date": "2016-05-31", "score": 76.1, "ref_price": 34.7262, "return": 13.287771192932139}, {"who": "PARDUN THOMAS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52241.0, "date": "2005-01-28", "score": 35.7, "ref_price": 34.7262, "return": 13.287771192932139}]}, "price_series": [{"date": "2016-08-08", "close": 34.7262, "volume": 4222192.0}, {"date": "2016-08-09", "close": 34.6726, "volume": 2984544.0}, {"date": "2016-08-10", "close": 33.0569, "volume": 6034870.0}, {"date": "2016-08-11", "close": 33.6082, "volume": 3790223.0}, {"date": "2016-08-12", "close": 33.9298, "volume": 2741856.0}, {"date": "2016-08-15", "close": 35.1014, "volume": 4333682.0}, {"date": "2016-08-16", "close": 35.0555, "volume": 3247908.0}, {"date": "2016-08-17", "close": 34.2514, "volume": 4729129.0}, {"date": "2016-08-18", "close": 35.0784, "volume": 3693495.0}, {"date": "2016-08-19", "close": 35.6834, "volume": 3906617.0}, {"date": "2016-08-22", "close": 35.3311, "volume": 2942462.0}, {"date": "2016-08-23", "close": 35.6068, "volume": 3170715.0}, {"date": "2016-08-24", "close": 34.7721, "volume": 2756476.0}, {"date": "2016-08-25", "close": 35.5609, "volume": 4123189.0}, {"date": "2016-08-26", "close": 35.9361, "volume": 3363282.0}, {"date": "2016-08-29", "close": 36.0509, "volume": 2800292.0}, {"date": "2016-08-30", "close": 36.0662, "volume": 2469674.0}, {"date": "2016-08-31", "close": 35.737, "volume": 3336967.0}, {"date": "2016-09-01", "close": 35.469, "volume": 3008646.0}, {"date": "2016-09-02", "close": 35.9667, "volume": 2820645.0}, {"date": "2016-09-06", "close": 36.4108, "volume": 4506984.0}, {"date": "2016-09-07", "close": 40.8138, "volume": 18604590.0}, {"date": "2016-09-08", "close": 40.944, "volume": 7121358.0}, {"date": "2016-09-09", "close": 39.5044, "volume": 6022384.0}, {"date": "2016-09-12", "close": 40.0557, "volume": 6533758.0}, {"date": "2016-09-13", "close": 40.1017, "volume": 5532453.0}, {"date": "2016-09-14", "close": 39.8107, "volume": 3858346.0}, {"date": "2016-09-15", "close": 40.7985, "volume": 3977342.0}, {"date": "2016-09-16", "close": 42.0696, "volume": 9496875.0}, {"date": "2016-09-19", "close": 41.8322, "volume": 4743886.0}, {"date": "2016-09-20", "close": 41.6714, "volume": 3054382.0}, {"date": "2016-09-21", "close": 42.9809, "volume": 4184742.0}, {"date": "2016-09-22", "close": 42.9349, "volume": 4564178.0}, {"date": "2016-09-23", "close": 42.8277, "volume": 3982419.0}, {"date": "2016-09-26", "close": 43.6547, "volume": 5900948.0}, {"date": "2016-09-27", "close": 45.0713, "volume": 7931625.0}, {"date": "2016-09-28", "close": 44.4204, "volume": 4878139.0}, {"date": "2016-09-29", "close": 44.6195, "volume": 5360929.0}, {"date": "2016-09-30", "close": 44.7727, "volume": 4395409.0}, {"date": "2016-10-03", "close": 45.0713, "volume": 5163989.0}, {"date": "2016-10-04", "close": 44.9411, "volume": 4597539.0}, {"date": "2016-10-05", "close": 45.3623, "volume": 4432465.0}, {"date": "2016-10-06", "close": 44.4511, "volume": 4954787.0}, {"date": "2016-10-07", "close": 44.9258, "volume": 3516974.0}, {"date": "2016-10-10", "close": 45.3776, "volume": 3756204.0}, {"date": "2016-10-11", "close": 43.3561, "volume": 6387449.0}, {"date": "2016-10-12", "close": 43.2106, "volume": 4290783.0}, {"date": "2016-10-13", "close": 42.33, "volume": 4978086.0}, {"date": "2016-10-14", "close": 41.993, "volume": 3831796.0}, {"date": "2016-10-17", "close": 40.7219, "volume": 6593434.0}, {"date": "2016-10-18", "close": 41.3422, "volume": 3133732.0}, {"date": "2016-10-19", "close": 41.0435, "volume": 3705388.0}, {"date": "2016-10-20", "close": 41.2426, "volume": 2215080.0}, {"date": "2016-10-21", "close": 40.6377, "volume": 2764587.0}, {"date": "2016-10-24", "close": 40.9823, "volume": 3155257.0}, {"date": "2016-10-25", "close": 41.0665, "volume": 3333836.0}, {"date": "2016-10-26", "close": 43.2795, "volume": 8488637.0}, {"date": "2016-10-27", "close": 45.6226, "volume": 15077050.0}, {"date": "2016-10-28", "close": 45.3393, "volume": 4704266.0}, {"date": "2016-10-31", "close": 44.7497, "volume": 3306844.0}, {"date": "2016-11-01", "close": 43.8308, "volume": 3819673.0}, {"date": "2016-11-02", "close": 42.2687, "volume": 4215385.0}, {"date": "2016-11-03", "close": 42.2228, "volume": 3191570.0}, {"date": "2016-11-04", "close": 42.1309, "volume": 2704139.0}, {"date": "2016-11-07", "close": 44.1601, "volume": 4501846.0}, {"date": "2016-11-08", "close": 43.8461, "volume": 2974800.0}, {"date": "2016-11-09", "close": 44.0146, "volume": 5819446.0}, {"date": "2016-11-10", "close": 43.5245, "volume": 4856342.0}, {"date": "2016-11-11", "close": 45.0943, "volume": 6219543.0}, {"date": "2016-11-14", "close": 45.5461, "volume": 4402477.0}, {"date": "2016-11-15", "close": 45.7222, "volume": 4047664.0}, {"date": "2016-11-16", "close": 45.5844, "volume": 2961152.0}, {"date": "2016-11-17", "close": 45.0254, "volume": 6601415.0}, {"date": "2016-11-18", "close": 46.6564, "volume": 4835596.0}, {"date": "2016-11-21", "close": 46.8402, "volume": 3887071.0}, {"date": "2016-11-22", "close": 46.8555, "volume": 2696428.0}, {"date": "2016-11-23", "close": 46.7406, "volume": 2201640.0}, {"date": "2016-11-25", "close": 47.1618, "volume": 1315405.0}, {"date": "2016-11-28", "close": 47.6825, "volume": 4676232.0}, {"date": "2016-11-29", "close": 47.9888, "volume": 5040933.0}, {"date": "2016-11-30", "close": 48.7469, "volume": 5373169.0}, {"date": "2016-12-01", "close": 47.1771, "volume": 5500174.0}, {"date": "2016-12-02", "close": 48.5095, "volume": 3490178.0}, {"date": "2016-12-05", "close": 47.5446, "volume": 6865574.0}, {"date": "2016-12-06", "close": 48.8923, "volume": 4914581.0}, {"date": "2016-12-07", "close": 52.9508, "volume": 15463640.0}, {"date": "2016-12-08", "close": 52.2616, "volume": 4764872.0}, {"date": "2016-12-09", "close": 51.8481, "volume": 3100760.0}, {"date": "2016-12-12", "close": 50.7607, "volume": 3628845.0}, {"date": "2016-12-13", "close": 51.9936, "volume": 3529854.0}, {"date": "2016-12-14", "close": 51.4346, "volume": 2550414.0}, {"date": "2016-12-15", "close": 51.9859, "volume": 2790611.0}, {"date": "2016-12-16", "close": 51.4423, "volume": 4851358.0}, {"date": "2016-12-19", "close": 52.3458, "volume": 2543667.0}, {"date": "2016-12-20", "close": 52.7976, "volume": 4285890.0}, {"date": "2016-12-21", "close": 53.0044, "volume": 2731897.0}, {"date": "2016-12-22", "close": 53.7471, "volume": 5459164.0}, {"date": "2016-12-23", "close": 53.8696, "volume": 2256012.0}, {"date": "2016-12-27", "close": 53.7318, "volume": 2100872.0}, {"date": "2016-12-28", "close": 52.9967, "volume": 3135866.0}, {"date": "2016-12-29", "close": 52.3994, "volume": 3268450.0}, {"date": "2016-12-30", "close": 52.0319, "volume": 2823618.0}, {"date": "2017-01-03", "close": 53.1652, "volume": 4477840.0}, {"date": "2017-01-04", "close": 54.0151, "volume": 3653140.0}, {"date": "2017-01-05", "close": 54.0228, "volume": 3638145.0}, {"date": "2017-01-06", "close": 53.8926, "volume": 3268636.0}, {"date": "2017-01-09", "close": 55.0259, "volume": 3904352.0}, {"date": "2017-01-10", "close": 54.2449, "volume": 3649456.0}, {"date": "2017-01-11", "close": 54.712, "volume": 4369842.0}, {"date": "2017-01-12", "close": 54.1759, "volume": 3451015.0}, {"date": "2017-01-13", "close": 54.3674, "volume": 2077565.0}, {"date": "2017-01-17", "close": 54.8421, "volume": 4504309.0}, {"date": "2017-01-18", "close": 56.0826, "volume": 4411881.0}, {"date": "2017-01-19", "close": 54.8804, "volume": 4121284.0}, {"date": "2017-01-20", "close": 55.6155, "volume": 3510174.0}, {"date": "2017-01-23", "close": 55.6308, "volume": 4706128.0}, {"date": "2017-01-24", "close": 58.2037, "volume": 6382621.0}, {"date": "2017-01-25", "close": 61.2743, "volume": 13546180.0}, {"date": "2017-01-26", "close": 60.0874, "volume": 9966781.0}, {"date": "2017-01-27", "close": 60.8915, "volume": 5243413.0}, {"date": "2017-01-30", "close": 60.6617, "volume": 3844265.0}, {"date": "2017-01-31", "close": 61.0523, "volume": 3615596.0}, {"date": "2017-02-01", "close": 60.6158, "volume": 3896812.0}, {"date": "2017-02-02", "close": 60.6694, "volume": 2980427.0}, {"date": "2017-02-03", "close": 60.5928, "volume": 2624408.0}, {"date": "2017-02-06", "close": 60.4473, "volume": 2306755.0}, {"date": "2017-02-07", "close": 60.5316, "volume": 2629204.0}, {"date": "2017-02-08", "close": 59.0231, "volume": 4498938.0}, {"date": "2017-02-09", "close": 59.7658, "volume": 2884840.0}, {"date": "2017-02-10", "close": 59.2375, "volume": 2877951.0}, {"date": "2017-02-13", "close": 60.0874, "volume": 2398847.0}, {"date": "2017-02-14", "close": 58.51, "volume": 5390177.0}, {"date": "2017-02-15", "close": 58.2037, "volume": 3305112.0}, {"date": "2017-02-16", "close": 58.1578, "volume": 2945730.0}, {"date": "2017-02-17", "close": 57.3614, "volume": 4790307.0}, {"date": "2017-02-21", "close": 57.3537, "volume": 3437149.0}, {"date": "2017-02-22", "close": 57.0245, "volume": 2808303.0}, {"date": "2017-02-23", "close": 57.1164, "volume": 2887738.0}, {"date": "2017-02-24", "close": 57.1623, "volume": 4086948.0}, {"date": "2017-02-27", "close": 58.2726, "volume": 4013979.0}, {"date": "2017-02-28", "close": 58.8699, "volume": 5077805.0}, {"date": "2017-03-01", "close": 59.9726, "volume": 4666534.0}, {"date": "2017-03-02", "close": 58.4105, "volume": 4864909.0}, {"date": "2017-03-03", "close": 59.3753, "volume": 3223153.0}, {"date": "2017-03-06", "close": 58.8086, "volume": 3854672.0}, {"date": "2017-03-07", "close": 58.8086, "volume": 2123187.0}, {"date": "2017-03-08", "close": 58.5406, "volume": 1648543.0}, {"date": "2017-03-09", "close": 56.8637, "volume": 5024590.0}, {"date": "2017-03-10", "close": 57.4303, "volume": 2746923.0}, {"date": "2017-03-13", "close": 57.9663, "volume": 2104067.0}, {"date": "2017-03-14", "close": 57.9663, "volume": 2355044.0}, {"date": "2017-03-15", "close": 58.7474, "volume": 3199448.0}, {"date": "2017-03-16", "close": 59.069, "volume": 2509524.0}, {"date": "2017-03-17", "close": 58.8622, "volume": 3393371.0}, {"date": "2017-03-20", "close": 58.5177, "volume": 3502993.0}, {"date": "2017-03-21", "close": 56.0673, "volume": 5138735.0}, {"date": "2017-03-22", "close": 57.3767, "volume": 3582646.0}, {"date": "2017-03-23", "close": 58.3415, "volume": 3550439.0}, {"date": "2017-03-24", "close": 59.8654, "volume": 8681326.0}, {"date": "2017-03-27", "close": 60.164, "volume": 3534482.0}, {"date": "2017-03-28", "close": 61.6878, "volume": 3999633.0}, {"date": "2017-03-29", "close": 62.3234, "volume": 4490874.0}, {"date": "2017-03-30", "close": 64.1305, "volume": 6697990.0}, {"date": "2017-03-31", "close": 63.1963, "volume": 4145411.0}, {"date": "2017-04-03", "close": 62.8977, "volume": 4050093.0}, {"date": "2017-04-04", "close": 63.5486, "volume": 2898112.0}, {"date": "2017-04-05", "close": 63.3265, "volume": 4089317.0}, {"date": "2017-04-06", "close": 64.3909, "volume": 3158589.0}, {"date": "2017-04-07", "close": 65.2179, "volume": 4231881.0}, {"date": "2017-04-10", "close": 64.9192, "volume": 5363844.0}, {"date": "2017-04-11", "close": 65.8917, "volume": 7808784.0}, {"date": "2017-04-12", "close": 64.4828, "volume": 5762182.0}, {"date": "2017-04-13", "close": 63.9391, "volume": 5044469.0}, {"date": "2017-04-17", "close": 64.4445, "volume": 3868276.0}, {"date": "2017-04-18", "close": 63.4567, "volume": 3797142.0}, {"date": "2017-04-19", "close": 63.4031, "volume": 2625044.0}, {"date": "2017-04-20", "close": 64.6359, "volume": 2796399.0}, {"date": "2017-04-21", "close": 63.6405, "volume": 2668826.0}, {"date": "2017-04-24", "close": 65.6773, "volume": 4009202.0}, {"date": "2017-04-25", "close": 66.5273, "volume": 3950585.0}, {"date": "2017-04-26", "close": 64.7891, "volume": 7973519.0}, {"date": "2017-04-27", "close": 65.6314, "volume": 5373550.0}, {"date": "2017-04-28", "close": 68.2042, "volume": 17403080.0}, {"date": "2017-05-01", "close": 67.1552, "volume": 8366553.0}, {"date": "2017-05-02", "close": 66.8412, "volume": 4845475.0}, {"date": "2017-05-03", "close": 68.3191, "volume": 4379410.0}, {"date": "2017-05-04", "close": 68.2808, "volume": 3336905.0}, {"date": "2017-05-05", "close": 69.4677, "volume": 3056647.0}, {"date": "2017-05-08", "close": 68.8398, "volume": 3901309.0}, {"date": "2017-05-09", "close": 68.0588, "volume": 3841064.0}, {"date": "2017-05-10", "close": 68.5641, "volume": 2376500.0}, {"date": "2017-05-11", "close": 68.6713, "volume": 2124102.0}, {"date": "2017-05-12", "close": 68.6484, "volume": 1981040.0}, {"date": "2017-05-15", "close": 68.166, "volume": 2997924.0}, {"date": "2017-05-16", "close": 68.12, "volume": 2197004.0}, {"date": "2017-05-17", "close": 65.2562, "volume": 3964263.0}, {"date": "2017-05-18", "close": 65.9377, "volume": 3363824.0}, {"date": "2017-05-19", "close": 66.3588, "volume": 3023247.0}, {"date": "2017-05-22", "close": 67.3696, "volume": 3235143.0}, {"date": "2017-05-23", "close": 67.4079, "volume": 2662355.0}, {"date": "2017-05-24", "close": 68.6867, "volume": 6147708.0}, {"date": "2017-05-25", "close": 68.3574, "volume": 3306648.0}, {"date": "2017-05-26", "close": 68.924, "volume": 2938013.0}, {"date": "2017-05-30", "close": 69.9042, "volume": 3350815.0}, {"date": "2017-05-31", "close": 68.9623, "volume": 5530804.0}, {"date": "2017-06-01", "close": 70.1339, "volume": 3509787.0}, {"date": "2017-06-02", "close": 70.0803, "volume": 3189684.0}, {"date": "2017-06-05", "close": 68.4723, "volume": 4285525.0}, {"date": "2017-06-06", "close": 68.8704, "volume": 3625857.0}, {"date": "2017-06-07", "close": 68.8628, "volume": 2936694.0}, {"date": "2017-06-08", "close": 69.6974, "volume": 2643139.0}, {"date": "2017-06-09", "close": 65.8611, "volume": 6020224.0}, {"date": "2017-06-12", "close": 66.3435, "volume": 5903662.0}, {"date": "2017-06-13", "close": 68.9547, "volume": 5021501.0}, {"date": "2017-06-14", "close": 67.2318, "volume": 4222826.0}, {"date": "2017-06-15", "close": 66.8565, "volume": 2710408.0}, {"date": "2017-06-16", "close": 66.7111, "volume": 4294360.0}, {"date": "2017-06-19", "close": 67.875, "volume": 2510032.0}, {"date": "2017-06-20", "close": 67.561, "volume": 4470454.0}, {"date": "2017-06-21", "close": 69.7051, "volume": 4347579.0}, {"date": "2017-06-22", "close": 69.1078, "volume": 2258999.0}, {"date": "2017-06-23", "close": 71.4739, "volume": 8321142.0}, {"date": "2017-06-26", "close": 70.9532, "volume": 3673254.0}, {"date": "2017-06-27", "close": 70.333, "volume": 5351339.0}, {"date": "2017-06-28", "close": 71.7266, "volume": 3691571.0}, {"date": "2017-06-29", "close": 70.1799, "volume": 5662659.0}, {"date": "2017-06-30", "close": 67.8444, "volume": 6613916.0}, {"date": "2017-07-03", "close": 65.3098, "volume": 4562275.0}, {"date": "2017-07-05", "close": 66.1674, "volume": 5118609.0}, {"date": "2017-07-06", "close": 65.9453, "volume": 4140772.0}, {"date": "2017-07-07", "close": 66.5732, "volume": 3399157.0}, {"date": "2017-07-10", "close": 68.3574, "volume": 4838359.0}, {"date": "2017-07-11", "close": 70.2564, "volume": 5130345.0}, {"date": "2017-07-12", "close": 72.0789, "volume": 5554953.0}, {"date": "2017-07-13", "close": 71.0604, "volume": 4140040.0}, {"date": "2017-07-14", "close": 72.3163, "volume": 3444183.0}, {"date": "2017-07-17", "close": 72.4158, "volume": 2556149.0}, {"date": "2017-07-18", "close": 72.1861, "volume": 2204020.0}, {"date": "2017-07-19", "close": 72.3469, "volume": 2743641.0}, {"date": "2017-07-20", "close": 72.7527, "volume": 3349243.0}, {"date": "2017-07-21", "close": 72.6072, "volume": 2183334.0}, {"date": "2017-07-24", "close": 72.4541, "volume": 2170092.0}, {"date": "2017-07-25", "close": 71.7879, "volume": 5021907.0}, {"date": "2017-07-26", "close": 71.183, "volume": 2408378.0}, {"date": "2017-07-27", "close": 70.3713, "volume": 4974243.0}, {"date": "2017-07-28", "close": 65.0647, "volume": 11197760.0}, {"date": "2017-07-31", "close": 65.1796, "volume": 5091405.0}, {"date": "2017-08-01", "close": 65.6007, "volume": 3953864.0}, {"date": "2017-08-02", "close": 64.6053, "volume": 3609860.0}, {"date": "2017-08-03", "close": 64.7125, "volume": 3509711.0}, {"date": "2017-08-04", "close": 62.1549, "volume": 10688380.0}, {"date": "2017-08-07", "close": 62.0018, "volume": 4771202.0}, {"date": "2017-08-08", "close": 62.2851, "volume": 3584773.0}, {"date": "2017-08-09", "close": 62.0171, "volume": 2741123.0}, {"date": "2017-08-10", "close": 60.6388, "volume": 4276999.0}, {"date": "2017-08-11", "close": 61.1824, "volume": 3438315.0}, {"date": "2017-08-14", "close": 63.426, "volume": 3897828.0}, {"date": "2017-08-15", "close": 64.1841, "volume": 3156933.0}, {"date": "2017-08-16", "close": 65.7386, "volume": 4168253.0}, {"date": "2017-08-17", "close": 63.158, "volume": 2946545.0}, {"date": "2017-08-18", "close": 63.7094, "volume": 3001388.0}, {"date": "2017-08-21", "close": 64.2148, "volume": 3524859.0}, {"date": "2017-08-22", "close": 66.3512, "volume": 4422392.0}, {"date": "2017-08-23", "close": 67.6223, "volume": 4743911.0}, {"date": "2017-08-24", "close": 68.4952, "volume": 3529960.0}, {"date": "2017-08-25", "close": 69.1078, "volume": 3263821.0}, {"date": "2017-08-28", "close": 69.3452, "volume": 4307644.0}, {"date": "2017-08-29", "close": 68.97, "volume": 3628164.0}, {"date": "2017-08-30", "close": 69.1461, "volume": 3650639.0}, {"date": "2017-08-31", "close": 67.5917, "volume": 4598114.0}, {"date": "2017-09-01", "close": 69.2303, "volume": 3466500.0}, {"date": "2017-09-05", "close": 68.5335, "volume": 3541855.0}, {"date": "2017-09-06", "close": 68.5795, "volume": 3987052.0}, {"date": "2017-09-07", "close": 67.7065, "volume": 2563899.0}, {"date": "2017-09-08", "close": 66.6192, "volume": 3990643.0}, {"date": "2017-09-11", "close": 66.9102, "volume": 3196894.0}, {"date": "2017-09-12", "close": 67.9822, "volume": 4010263.0}, {"date": "2017-09-13", "close": 65.6543, "volume": 8718060.0}, {"date": "2017-09-14", "close": 65.6926, "volume": 2939166.0}, {"date": "2017-09-15", "close": 67.7831, "volume": 5995826.0}, {"date": "2017-09-18", "close": 68.2885, "volume": 3115470.0}, {"date": "2017-09-19", "close": 68.8551, "volume": 7933071.0}, {"date": "2017-09-20", "close": 66.1368, "volume": 7815080.0}, {"date": "2017-09-21", "close": 65.4629, "volume": 4277645.0}, {"date": "2017-09-22", "close": 66.221, "volume": 2750715.0}, {"date": "2017-09-25", "close": 65.9223, "volume": 2786616.0}, {"date": "2017-09-26", "close": 66.0678, "volume": 3332909.0}, {"date": "2017-09-27", "close": 67.9362, "volume": 3886725.0}, {"date": "2017-09-28", "close": 66.3971, "volume": 4760924.0}, {"date": "2017-09-29", "close": 66.1597, "volume": 3712896.0}, {"date": "2017-10-02", "close": 63.8549, "volume": 7387098.0}, {"date": "2017-10-03", "close": 63.5562, "volume": 4573993.0}, {"date": "2017-10-04", "close": 64.59, "volume": 3398313.0}, {"date": "2017-10-05", "close": 64.0003, "volume": 5447563.0}, {"date": "2017-10-06", "close": 64.2071, "volume": 3485629.0}, {"date": "2017-10-09", "close": 64.5287, "volume": 2044571.0}, {"date": "2017-10-10", "close": 65.8611, "volume": 3799807.0}, {"date": "2017-10-11", "close": 65.5625, "volume": 2919444.0}, {"date": "2017-10-12", "close": 65.6697, "volume": 2176181.0}, {"date": "2017-10-13", "close": 67.2318, "volume": 5325270.0}, {"date": "2017-10-16", "close": 66.489, "volume": 2693512.0}, {"date": "2017-10-17", "close": 65.685, "volume": 2990149.0}, {"date": "2017-10-18", "close": 65.4706, "volume": 3460059.0}, {"date": "2017-10-19", "close": 65.4553, "volume": 2096720.0}, {"date": "2017-10-20", "close": 66.1674, "volume": 2764594.0}, {"date": "2017-10-23", "close": 67.3773, "volume": 4799332.0}, {"date": "2017-10-24", "close": 67.3007, "volume": 2576738.0}, {"date": "2017-10-25", "close": 66.8412, "volume": 2811885.0}, {"date": "2017-10-26", "close": 68.4416, "volume": 4169252.0}, {"date": "2017-10-27", "close": 66.7034, "volume": 7783330.0}, {"date": "2017-10-30", "close": 65.6926, "volume": 5139913.0}, {"date": "2017-10-31", "close": 68.3574, "volume": 5655579.0}, {"date": "2017-11-01", "close": 68.3344, "volume": 3771137.0}, {"date": "2017-11-02", "close": 67.8444, "volume": 2605041.0}, {"date": "2017-11-03", "close": 66.6268, "volume": 2938015.0}, {"date": "2017-11-06", "close": 67.27, "volume": 3083621.0}, {"date": "2017-11-07", "close": 65.9223, "volume": 3636871.0}, {"date": "2017-11-08", "close": 66.7111, "volume": 2777686.0}, {"date": "2017-11-09", "close": 67.1016, "volume": 2844731.0}, {"date": "2017-11-10", "close": 68.0894, "volume": 3226337.0}, {"date": "2017-11-13", "close": 67.7218, "volume": 2136153.0}, {"date": "2017-11-14", "close": 70.1262, "volume": 5246511.0}, {"date": "2017-11-15", "close": 69.192, "volume": 3572433.0}, {"date": "2017-11-16", "close": 69.8429, "volume": 2348466.0}, {"date": "2017-11-17", "close": 69.9118, "volume": 1594526.0}, {"date": "2017-11-20", "close": 69.5902, "volume": 2665333.0}, {"date": "2017-11-21", "close": 70.7159, "volume": 3077060.0}, {"date": "2017-11-22", "close": 71.1447, "volume": 2234061.0}, {"date": "2017-11-24", "close": 71.0451, "volume": 937142.0}, {"date": "2017-11-27", "close": 66.2746, "volume": 11064610.0}, {"date": "2017-11-28", "close": 66.5349, "volume": 4442536.0}, {"date": "2017-11-29", "close": 62.0247, "volume": 7115826.0}, {"date": "2017-11-30", "close": 60.3861, "volume": 7167243.0}, {"date": "2017-12-01", "close": 60.7689, "volume": 6449223.0}, {"date": "2017-12-04", "close": 59.046, "volume": 5710085.0}, {"date": "2017-12-05", "close": 60.1563, "volume": 4533489.0}, {"date": "2017-12-06", "close": 59.6203, "volume": 3504250.0}, {"date": "2017-12-07", "close": 59.9955, "volume": 2667376.0}, {"date": "2017-12-08", "close": 62.3846, "volume": 5059629.0}, {"date": "2017-12-11", "close": 62.1779, "volume": 2511187.0}, {"date": "2017-12-12", "close": 62.6144, "volume": 2556721.0}, {"date": "2017-12-13", "close": 64.0386, "volume": 6405421.0}, {"date": "2017-12-14", "close": 63.2806, "volume": 3239704.0}, {"date": "2017-12-15", "close": 62.4995, "volume": 7159064.0}, {"date": "2017-12-18", "close": 64.031, "volume": 3879325.0}, {"date": "2017-12-19", "close": 64.5057, "volume": 3937858.0}, {"date": "2017-12-20", "close": 63.3801, "volume": 4746276.0}, {"date": "2017-12-21", "close": 61.8946, "volume": 4921343.0}, {"date": "2017-12-22", "close": 61.7797, "volume": 2124661.0}, {"date": "2017-12-26", "close": 61.259, "volume": 3899745.0}, {"date": "2017-12-27", "close": 61.9941, "volume": 2619696.0}, {"date": "2017-12-28", "close": 61.7491, "volume": 2301832.0}, {"date": "2017-12-29", "close": 60.8991, "volume": 2787939.0}, {"date": "2018-01-02", "close": 62.3157, "volume": 3893237.0}, {"date": "2018-01-03", "close": 63.3035, "volume": 3251428.0}, {"date": "2018-01-04", "close": 62.9207, "volume": 5172058.0}, {"date": "2018-01-05", "close": 63.3188, "volume": 2725583.0}, {"date": "2018-01-08", "close": 62.3617, "volume": 4870429.0}, {"date": "2018-01-09", "close": 61.7338, "volume": 3810499.0}, {"date": "2018-01-10", "close": 61.9558, "volume": 4940937.0}, {"date": "2018-01-11", "close": 62.9819, "volume": 3821816.0}, {"date": "2018-01-12", "close": 63.6481, "volume": 2990708.0}, {"date": "2018-01-16", "close": 64.2301, "volume": 5573684.0}, {"date": "2018-01-17", "close": 65.2102, "volume": 4395789.0}, {"date": "2018-01-18", "close": 66.1597, "volume": 4603249.0}, {"date": "2018-01-19", "close": 65.5471, "volume": 3938117.0}, {"date": "2018-01-22", "close": 66.0372, "volume": 4529230.0}, {"date": "2018-01-23", "close": 66.8795, "volume": 3065299.0}, {"date": "2018-01-24", "close": 66.5962, "volume": 4695460.0}, {"date": "2018-01-25", "close": 67.3773, "volume": 7061393.0}, {"date": "2018-01-26", "close": 68.6101, "volume": 8178955.0}, {"date": "2018-01-29", "close": 66.9638, "volume": 4988656.0}, {"date": "2018-01-30", "close": 66.6804, "volume": 4704842.0}, {"date": "2018-01-31", "close": 68.1353, "volume": 8520461.0}, {"date": "2018-02-01", "close": 67.1169, "volume": 3548469.0}, {"date": "2018-02-02", "close": 65.2791, "volume": 4998195.0}, {"date": "2018-02-05", "close": 62.3693, "volume": 5174123.0}, {"date": "2018-02-06", "close": 64.5134, "volume": 4823217.0}, {"date": "2018-02-07", "close": 64.0999, "volume": 3737178.0}, {"date": "2018-02-08", "close": 61.3279, "volume": 3787105.0}, {"date": "2018-02-09", "close": 61.7108, "volume": 4628643.0}, {"date": "2018-02-12", "close": 63.0508, "volume": 3296065.0}, {"date": "2018-02-13", "close": 63.5332, "volume": 2942105.0}, {"date": "2018-02-14", "close": 63.8089, "volume": 3266343.0}, {"date": "2018-02-15", "close": 64.7355, "volume": 3123113.0}, {"date": "2018-02-16", "close": 65.0188, "volume": 2997450.0}, {"date": "2018-02-20", "close": 66.2057, "volume": 3750407.0}, {"date": "2018-02-21", "close": 65.6007, "volume": 2586173.0}, {"date": "2018-02-22", "close": 65.4935, "volume": 2270637.0}, {"date": "2018-02-23", "close": 68.2578, "volume": 4254160.0}, {"date": "2018-02-26", "close": 68.3191, "volume": 2756780.0}, {"date": "2018-02-27", "close": 66.7647, "volume": 3409464.0}, {"date": "2018-02-28", "close": 66.6498, "volume": 3095443.0}, {"date": "2018-03-01", "close": 66.8259, "volume": 3542079.0}, {"date": "2018-03-02", "close": 67.5763, "volume": 2505241.0}, {"date": "2018-03-05", "close": 68.8781, "volume": 3410481.0}, {"date": "2018-03-06", "close": 71.8262, "volume": 6578414.0}, {"date": "2018-03-07", "close": 72.9518, "volume": 6001678.0}, {"date": "2018-03-08", "close": 74.445, "volume": 4143478.0}, {"date": "2018-03-09", "close": 76.2292, "volume": 4532975.0}, {"date": "2018-03-12", "close": 78.7638, "volume": 5757813.0}, {"date": "2018-03-13", "close": 78.8021, "volume": 6880086.0}, {"date": "2018-03-14", "close": 79.0241, "volume": 3975905.0}, {"date": "2018-03-15", "close": 78.2814, "volume": 2693512.0}, {"date": "2018-03-16", "close": 81.5128, "volume": 7288306.0}, {"date": "2018-03-19", "close": 78.9935, "volume": 4409598.0}, {"date": "2018-03-20", "close": 79.384, "volume": 2498904.0}, {"date": "2018-03-21", "close": 78.7485, "volume": 2380301.0}, {"date": "2018-03-22", "close": 77.2093, "volume": 3217324.0}, {"date": "2018-03-23", "close": 70.7082, "volume": 8555467.0}, {"date": "2018-03-26", "close": 72.1861, "volume": 4380036.0}, {"date": "2018-03-27", "close": 70.5857, "volume": 3319976.0}, {"date": "2018-03-28", "close": 69.529, "volume": 2807354.0}, {"date": "2018-03-29", "close": 70.6546, "volume": 3366764.0}, {"date": "2018-04-02", "close": 68.9087, "volume": 3387353.0}, {"date": "2018-04-03", "close": 69.8429, "volume": 2336875.0}, {"date": "2018-04-04", "close": 70.8384, "volume": 2314816.0}, {"date": "2018-04-05", "close": 69.3222, "volume": 2294654.0}, {"date": "2018-04-06", "close": 67.2088, "volume": 3686136.0}, {"date": "2018-04-09", "close": 67.8137, "volume": 2361521.0}, {"date": "2018-04-10", "close": 69.4677, "volume": 2978571.0}, {"date": "2018-04-11", "close": 68.6331, "volume": 2640522.0}, {"date": "2018-04-12", "close": 69.2993, "volume": 2322324.0}, {"date": "2018-04-13", "close": 68.8628, "volume": 2867796.0}, {"date": "2018-04-16", "close": 69.3146, "volume": 2525118.0}, {"date": "2018-04-17", "close": 69.9654, "volume": 2149064.0}, {"date": "2018-04-18", "close": 70.2181, "volume": 3016020.0}, {"date": "2018-04-19", "close": 68.5412, "volume": 2377484.0}, {"date": "2018-04-20", "close": 68.5795, "volume": 3552841.0}, {"date": "2018-04-23", "close": 66.6192, "volume": 3362382.0}, {"date": "2018-04-24", "close": 66.1827, "volume": 3453956.0}, {"date": "2018-04-25", "close": 65.7922, "volume": 2534587.0}, {"date": "2018-04-26", "close": 67.316, "volume": 4213546.0}, {"date": "2018-04-27", "close": 61.9329, "volume": 9123451.0}, {"date": "2018-04-30", "close": 60.3325, "volume": 7564627.0}, {"date": "2018-05-01", "close": 61.0982, "volume": 4510902.0}, {"date": "2018-05-02", "close": 58.7857, "volume": 5417721.0}, {"date": "2018-05-03", "close": 58.9465, "volume": 4517624.0}, {"date": "2018-05-04", "close": 59.1762, "volume": 4777270.0}, {"date": "2018-05-07", "close": 60.1257, "volume": 4524936.0}, {"date": "2018-05-08", "close": 59.5208, "volume": 2754225.0}, {"date": "2018-05-09", "close": 60.0721, "volume": 3472550.0}, {"date": "2018-05-10", "close": 60.5239, "volume": 3278181.0}, {"date": "2018-05-11", "close": 60.3401, "volume": 3029831.0}, {"date": "2018-05-14", "close": 62.1166, "volume": 6271984.0}, {"date": "2018-05-15", "close": 63.5409, "volume": 5902137.0}, {"date": "2018-05-16", "close": 66.6345, "volume": 7120810.0}, {"date": "2018-05-17", "close": 66.2516, "volume": 4021241.0}, {"date": "2018-05-18", "close": 64.8963, "volume": 3432569.0}, {"date": "2018-05-21", "close": 66.2593, "volume": 4035222.0}, {"date": "2018-05-22", "close": 67.2854, "volume": 4247945.0}, {"date": "2018-05-23", "close": 67.7678, "volume": 4417992.0}, {"date": "2018-05-24", "close": 66.9714, "volume": 4801988.0}, {"date": "2018-05-25", "close": 66.1214, "volume": 2811398.0}, {"date": "2018-05-29", "close": 66.2286, "volume": 2959616.0}, {"date": "2018-05-30", "close": 66.2593, "volume": 3044422.0}, {"date": "2018-05-31", "close": 63.9467, "volume": 4890580.0}, {"date": "2018-06-01", "close": 65.7539, "volume": 3736051.0}, {"date": "2018-06-04", "close": 64.9728, "volume": 4233280.0}, {"date": "2018-06-05", "close": 65.7769, "volume": 2850961.0}, {"date": "2018-06-06", "close": 64.8733, "volume": 4791717.0}, {"date": "2018-06-07", "close": 63.2499, "volume": 8816241.0}, {"date": "2018-06-08", "close": 63.2652, "volume": 2873846.0}, {"date": "2018-06-11", "close": 63.5562, "volume": 3907416.0}, {"date": "2018-06-12", "close": 62.8824, "volume": 3991810.0}, {"date": "2018-06-13", "close": 63.449, "volume": 4215827.0}, {"date": "2018-06-14", "close": 63.2116, "volume": 4110588.0}, {"date": "2018-06-15", "close": 61.7185, "volume": 5514445.0}, {"date": "2018-06-18", "close": 61.4658, "volume": 3916813.0}, {"date": "2018-06-19", "close": 61.6495, "volume": 3119680.0}, {"date": "2018-06-20", "close": 61.4275, "volume": 2859906.0}, {"date": "2018-06-21", "close": 61.9405, "volume": 3780751.0}, {"date": "2018-06-22", "close": 61.014, "volume": 3576509.0}, {"date": "2018-06-25", "close": 59.8271, "volume": 4561063.0}, {"date": "2018-06-26", "close": 60.1181, "volume": 3507227.0}, {"date": "2018-06-27", "close": 59.1915, "volume": 3369660.0}, {"date": "2018-06-28", "close": 58.9082, "volume": 3173105.0}, {"date": "2018-06-29", "close": 59.2757, "volume": 2610501.0}, {"date": "2018-07-02", "close": 59.7582, "volume": 2481392.0}, {"date": "2018-07-03", "close": 58.8622, "volume": 1864298.0}, {"date": "2018-07-05", "close": 59.314, "volume": 2586691.0}, {"date": "2018-07-06", "close": 59.6739, "volume": 2236143.0}, {"date": "2018-07-09", "close": 61.014, "volume": 2699155.0}, {"date": "2018-07-10", "close": 61.3203, "volume": 2761458.0}, {"date": "2018-07-11", "close": 59.8769, "volume": 3193410.0}, {"date": "2018-07-12", "close": 60.3784, "volume": 2046936.0}, {"date": "2018-07-13", "close": 60.8915, "volume": 1691181.0}, {"date": "2018-07-16", "close": 60.0568, "volume": 2174678.0}, {"date": "2018-07-17", "close": 60.4856, "volume": 1642475.0}, {"date": "2018-07-18", "close": 60.3248, "volume": 2499977.0}, {"date": "2018-07-19", "close": 59.314, "volume": 2585667.0}, {"date": "2018-07-20", "close": 58.6861, "volume": 3303925.0}, {"date": "2018-07-23", "close": 58.487, "volume": 3805457.0}, {"date": "2018-07-24", "close": 57.5146, "volume": 3267495.0}, {"date": "2018-07-25", "close": 57.9127, "volume": 3005645.0}, {"date": "2018-07-26", "close": 59.0307, "volume": 5215895.0}, {"date": "2018-07-27", "close": 54.4669, "volume": 11204330.0}, {"date": "2018-07-30", "close": 53.6246, "volume": 6457398.0}, {"date": "2018-07-31", "close": 53.7165, "volume": 4951197.0}, {"date": "2018-08-01", "close": 53.012, "volume": 4698374.0}, {"date": "2018-08-02", "close": 52.4683, "volume": 4629455.0}, {"date": "2018-08-03", "close": 52.0395, "volume": 4692890.0}, {"date": "2018-08-06", "close": 52.2999, "volume": 3581964.0}, {"date": "2018-08-07", "close": 51.8787, "volume": 4063747.0}, {"date": "2018-08-08", "close": 51.3427, "volume": 3149968.0}, {"date": "2018-08-09", "close": 50.6229, "volume": 5857597.0}, {"date": "2018-08-10", "close": 49.6121, "volume": 4657963.0}, {"date": "2018-08-13", "close": 49.1757, "volume": 3583405.0}, {"date": "2018-08-14", "close": 49.7653, "volume": 2927234.0}, {"date": "2018-08-15", "close": 48.9689, "volume": 10169510.0}, {"date": "2018-08-16", "close": 49.8189, "volume": 4228643.0}, {"date": "2018-08-17", "close": 49.4896, "volume": 3171744.0}, {"date": "2018-08-20", "close": 49.0225, "volume": 3497538.0}, {"date": "2018-08-21", "close": 49.6887, "volume": 3056925.0}, {"date": "2018-08-22", "close": 49.0225, "volume": 2768708.0}, {"date": "2018-08-23", "close": 48.5095, "volume": 2700305.0}, {"date": "2018-08-24", "close": 48.8617, "volume": 2615083.0}, {"date": "2018-08-27", "close": 49.3671, "volume": 3125569.0}, {"date": "2018-08-28", "close": 49.5203, "volume": 2132785.0}, {"date": "2018-08-29", "close": 48.5401, "volume": 3608051.0}, {"date": "2018-08-30", "close": 48.4559, "volume": 3209365.0}, {"date": "2018-08-31", "close": 48.4252, "volume": 3314674.0}, {"date": "2018-09-04", "close": 46.128, "volume": 8857386.0}, {"date": "2018-09-05", "close": 45.9519, "volume": 5662597.0}, {"date": "2018-09-06", "close": 44.252, "volume": 5972311.0}, {"date": "2018-09-07", "close": 44.1754, "volume": 4623588.0}, {"date": "2018-09-10", "close": 43.6853, "volume": 3425648.0}, {"date": "2018-09-11", "close": 42.1003, "volume": 7369462.0}, {"date": "2018-09-12", "close": 43.3178, "volume": 7205900.0}, {"date": "2018-09-13", "close": 43.7236, "volume": 5106661.0}, {"date": "2018-09-14", "close": 43.6164, "volume": 3012969.0}, {"date": "2018-09-17", "close": 43.7849, "volume": 3482668.0}, {"date": "2018-09-18", "close": 44.4894, "volume": 4920044.0}, {"date": "2018-09-19", "close": 44.7114, "volume": 3385025.0}, {"date": "2018-09-20", "close": 45.9825, "volume": 6475454.0}, {"date": "2018-09-21", "close": 46.4956, "volume": 9896345.0}, {"date": "2018-09-24", "close": 45.883, "volume": 5897939.0}, {"date": "2018-09-25", "close": 45.6992, "volume": 4472773.0}, {"date": "2018-09-26", "close": 45.1326, "volume": 4998773.0}, {"date": "2018-09-27", "close": 44.6272, "volume": 2928824.0}, {"date": "2018-09-28", "close": 44.8263, "volume": 4315672.0}, {"date": "2018-10-01", "close": 44.4281, "volume": 4431208.0}, {"date": "2018-10-02", "close": 44.1984, "volume": 3930778.0}, {"date": "2018-10-03", "close": 44.6884, "volume": 4272836.0}, {"date": "2018-10-04", "close": 43.3484, "volume": 5435776.0}, {"date": "2018-10-05", "close": 42.9962, "volume": 3959460.0}, {"date": "2018-10-08", "close": 42.6133, "volume": 2533055.0}, {"date": "2018-10-09", "close": 41.6714, "volume": 4040434.0}, {"date": "2018-10-10", "close": 41.4647, "volume": 5280205.0}, {"date": "2018-10-11", "close": 41.4494, "volume": 4533152.0}, {"date": "2018-10-12", "close": 41.6638, "volume": 4265743.0}, {"date": "2018-10-15", "close": 41.7327, "volume": 2921441.0}, {"date": "2018-10-16", "close": 42.9272, "volume": 3230566.0}, {"date": "2018-10-17", "close": 42.6975, "volume": 3005538.0}, {"date": "2018-10-18", "close": 42.7511, "volume": 4901439.0}, {"date": "2018-10-19", "close": 43.2948, "volume": 6278657.0}, {"date": "2018-10-22", "close": 42.3912, "volume": 4458477.0}, {"date": "2018-10-23", "close": 42.621, "volume": 3900736.0}, {"date": "2018-10-24", "close": 40.0787, "volume": 5801344.0}, {"date": "2018-10-25", "close": 41.3575, "volume": 7000847.0}, {"date": "2018-10-26", "close": 33.8379, "volume": 29760550.0}, {"date": "2018-10-29", "close": 31.8164, "volume": 13716340.0}, {"date": "2018-10-30", "close": 31.6786, "volume": 10244650.0}, {"date": "2018-10-31", "close": 32.9803, "volume": 7697120.0}, {"date": "2018-11-01", "close": 36.0509, "volume": 9649076.0}, {"date": "2018-11-02", "close": 36.5563, "volume": 7732580.0}, {"date": "2018-11-05", "close": 37.0311, "volume": 5951250.0}, {"date": "2018-11-06", "close": 37.4446, "volume": 3648459.0}, {"date": "2018-11-07", "close": 37.1612, "volume": 3976032.0}, {"date": "2018-11-08", "close": 36.4185, "volume": 3998896.0}, {"date": "2018-11-09", "close": 35.0172, "volume": 5726309.0}, {"date": "2018-11-12", "close": 33.279, "volume": 5062997.0}, {"date": "2018-11-13", "close": 34.2208, "volume": 6311374.0}, {"date": "2018-11-14", "close": 34.4965, "volume": 4376821.0}, {"date": "2018-11-15", "close": 35.7829, "volume": 5097310.0}, {"date": "2018-11-16", "close": 35.6834, "volume": 3797136.0}, {"date": "2018-11-19", "close": 34.5424, "volume": 4427508.0}, {"date": "2018-11-20", "close": 34.9789, "volume": 8471653.0}, {"date": "2018-11-21", "close": 35.9131, "volume": 6193349.0}, {"date": "2018-11-23", "close": 36.25, "volume": 3258956.0}, {"date": "2018-11-26", "close": 36.6941, "volume": 4165997.0}, {"date": "2018-11-27", "close": 37.2761, "volume": 3488186.0}, {"date": "2018-11-28", "close": 36.8703, "volume": 10465030.0}, {"date": "2018-11-29", "close": 34.8564, "volume": 7280964.0}, {"date": "2018-11-30", "close": 34.7568, "volume": 9420492.0}, {"date": "2018-12-03", "close": 35.5073, "volume": 7478189.0}, {"date": "2018-12-04", "close": 32.9573, "volume": 10049990.0}, {"date": "2018-12-06", "close": 33.3862, "volume": 6676814.0}, {"date": "2018-12-07", "close": 32.184, "volume": 4727235.0}, {"date": "2018-12-10", "close": 31.9006, "volume": 4932074.0}, {"date": "2018-12-11", "close": 31.8547, "volume": 4166236.0}, {"date": "2018-12-12", "close": 31.3723, "volume": 6065910.0}, {"date": "2018-12-13", "close": 30.5989, "volume": 4922776.0}, {"date": "2018-12-14", "close": 29.6953, "volume": 5713595.0}, {"date": "2018-12-17", "close": 29.2895, "volume": 6288628.0}, {"date": "2018-12-18", "close": 29.6494, "volume": 5187553.0}, {"date": "2018-12-19", "close": 28.0107, "volume": 7896750.0}, {"date": "2018-12-20", "close": 28.0949, "volume": 9214480.0}, {"date": "2018-12-21", "close": 27.49, "volume": 10850530.0}, {"date": "2018-12-24", "close": 26.8468, "volume": 3735929.0}, {"date": "2018-12-26", "close": 28.2787, "volume": 7439946.0}, {"date": "2018-12-27", "close": 28.2481, "volume": 4413727.0}, {"date": "2018-12-28", "close": 28.1332, "volume": 5289806.0}, {"date": "2018-12-31", "close": 28.3093, "volume": 6960164.0}, {"date": "2019-01-02", "close": 29.2971, "volume": 6359859.0}, {"date": "2019-01-03", "close": 27.2985, "volume": 7559371.0}, {"date": "2019-01-04", "close": 28.4548, "volume": 6332296.0}, {"date": "2019-01-07", "close": 29.4656, "volume": 5945106.0}, {"date": "2019-01-08", "close": 29.1823, "volume": 7682052.0}, {"date": "2019-01-09", "close": 30.4687, "volume": 9460374.0}, {"date": "2019-01-10", "close": 30.484, "volume": 4842265.0}, {"date": "2019-01-11", "close": 30.6525, "volume": 5036315.0}, {"date": "2019-01-14", "close": 29.144, "volume": 13437820.0}, {"date": "2019-01-15", "close": 28.853, "volume": 6236471.0}, {"date": "2019-01-16", "close": 28.9679, "volume": 4904011.0}, {"date": "2019-01-17", "close": 27.9265, "volume": 9879595.0}, {"date": "2019-01-18", "close": 30.0169, "volume": 9302377.0}, {"date": "2019-01-22", "close": 28.7611, "volume": 6513460.0}, {"date": "2019-01-23", "close": 28.807, "volume": 4698831.0}, {"date": "2019-01-24", "close": 30.7367, "volume": 14771700.0}, {"date": "2019-01-25", "close": 33.0492, "volume": 37680770.0}, {"date": "2019-01-28", "close": 33.6925, "volume": 11771250.0}, {"date": "2019-01-29", "close": 32.5821, "volume": 6616894.0}, {"date": "2019-01-30", "close": 33.5623, "volume": 6316263.0}, {"date": "2019-01-31", "close": 34.4505, "volume": 7377186.0}, {"date": "2019-02-01", "close": 35.9897, "volume": 9167949.0}, {"date": "2019-02-04", "close": 36.6405, "volume": 6067590.0}, {"date": "2019-02-05", "close": 36.3036, "volume": 5948828.0}, {"date": "2019-02-06", "close": 36.7554, "volume": 5250807.0}, {"date": "2019-02-07", "close": 35.1167, "volume": 7043037.0}, {"date": "2019-02-08", "close": 35.7676, "volume": 7118549.0}, {"date": "2019-02-11", "close": 35.1703, "volume": 4127200.0}, {"date": "2019-02-12", "close": 36.1888, "volume": 4632197.0}, {"date": "2019-02-13", "close": 36.518, "volume": 6100685.0}, {"date": "2019-02-14", "close": 36.7401, "volume": 5293072.0}, {"date": "2019-02-15", "close": 36.4874, "volume": 4432427.0}, {"date": "2019-02-19", "close": 36.7554, "volume": 4784717.0}, {"date": "2019-02-20", "close": 37.1076, "volume": 4617251.0}, {"date": "2019-02-21", "close": 36.1352, "volume": 3608746.0}, {"date": "2019-02-22", "close": 37.8964, "volume": 4820743.0}, {"date": "2019-02-25", "close": 39.3283, "volume": 7704246.0}, {"date": "2019-02-26", "close": 39.0296, "volume": 3968695.0}, {"date": "2019-02-27", "close": 37.1689, "volume": 6884291.0}, {"date": "2019-02-28", "close": 38.5166, "volume": 11013960.0}, {"date": "2019-03-01", "close": 39.558, "volume": 7700427.0}, {"date": "2019-03-04", "close": 40.2855, "volume": 8314147.0}, {"date": "2019-03-05", "close": 38.8535, "volume": 6337465.0}, {"date": "2019-03-06", "close": 36.8473, "volume": 7564756.0}, {"date": "2019-03-07", "close": 35.982, "volume": 8855289.0}, {"date": "2019-03-08", "close": 36.3572, "volume": 5314795.0}, {"date": "2019-03-11", "close": 38.0265, "volume": 6106895.0}, {"date": "2019-03-12", "close": 37.636, "volume": 4827885.0}, {"date": "2019-03-13", "close": 37.5135, "volume": 5919637.0}, {"date": "2019-03-14", "close": 36.4338, "volume": 7783778.0}, {"date": "2019-03-15", "close": 36.832, "volume": 12027430.0}, {"date": "2019-03-18", "close": 36.9775, "volume": 4159270.0}, {"date": "2019-03-19", "close": 36.6635, "volume": 4740868.0}, {"date": "2019-03-20", "close": 36.1198, "volume": 5390985.0}, {"date": "2019-03-21", "close": 39.6499, "volume": 14593840.0}, {"date": "2019-03-22", "close": 37.054, "volume": 8580804.0}, {"date": "2019-03-25", "close": 36.6712, "volume": 4426420.0}, {"date": "2019-03-26", "close": 36.0509, "volume": 6285537.0}, {"date": "2019-03-27", "close": 34.7492, "volume": 8918618.0}, {"date": "2019-03-28", "close": 35.0325, "volume": 5709361.0}, {"date": "2019-03-29", "close": 36.8013, "volume": 8326047.0}, {"date": "2019-04-01", "close": 37.7585, "volume": 6497043.0}, {"date": "2019-04-02", "close": 38.5779, "volume": 6507949.0}, {"date": "2019-04-03", "close": 39.826, "volume": 8235287.0}, {"date": "2019-04-04", "close": 39.3589, "volume": 4268362.0}, {"date": "2019-04-05", "close": 39.849, "volume": 4217429.0}, {"date": "2019-04-08", "close": 39.5044, "volume": 4377881.0}, {"date": "2019-04-09", "close": 38.3711, "volume": 4731463.0}, {"date": "2019-04-10", "close": 38.8152, "volume": 4365011.0}, {"date": "2019-04-11", "close": 38.9224, "volume": 3364260.0}, {"date": "2019-04-12", "close": 39.6882, "volume": 4116257.0}, {"date": "2019-04-15", "close": 39.7112, "volume": 4626582.0}, {"date": "2019-04-16", "close": 41.5719, "volume": 8405778.0}, {"date": "2019-04-17", "close": 41.6944, "volume": 6652054.0}, {"date": "2019-04-18", "close": 42.4142, "volume": 5652089.0}, {"date": "2019-04-22", "close": 41.5106, "volume": 4568925.0}, {"date": "2019-04-23", "close": 41.6944, "volume": 3802233.0}, {"date": "2019-04-24", "close": 41.3039, "volume": 3797953.0}, {"date": "2019-04-25", "close": 40.5458, "volume": 3921581.0}, {"date": "2019-04-26", "close": 38.9914, "volume": 10234190.0}, {"date": "2019-04-29", "close": 38.6468, "volume": 9203622.0}, {"date": "2019-04-30", "close": 39.1445, "volume": 18996580.0}, {"date": "2019-05-01", "close": 38.8995, "volume": 7451069.0}, {"date": "2019-05-02", "close": 38.1031, "volume": 5745740.0}, {"date": "2019-05-03", "close": 38.8995, "volume": 3813304.0}, {"date": "2019-05-06", "close": 37.95, "volume": 4565999.0}, {"date": "2019-05-07", "close": 36.1505, "volume": 6742748.0}, {"date": "2019-05-08", "close": 35.7599, "volume": 4911673.0}, {"date": "2019-05-09", "close": 35.5455, "volume": 6147693.0}, {"date": "2019-05-10", "close": 35.1167, "volume": 4650860.0}, {"date": "2019-05-13", "close": 32.9191, "volume": 7293453.0}, {"date": "2019-05-14", "close": 34.1749, "volume": 5283057.0}, {"date": "2019-05-15", "close": 34.8334, "volume": 4359473.0}, {"date": "2019-05-16", "close": 34.5271, "volume": 3355910.0}, {"date": "2019-05-17", "close": 34.1749, "volume": 4467076.0}, {"date": "2019-05-20", "close": 32.1227, "volume": 9147695.0}, {"date": "2019-05-21", "close": 33.2713, "volume": 4348658.0}, {"date": "2019-05-22", "close": 32.3065, "volume": 3175377.0}, {"date": "2019-05-23", "close": 31.7705, "volume": 4314506.0}, {"date": "2019-05-24", "close": 31.3799, "volume": 3785671.0}, {"date": "2019-05-28", "close": 30.3079, "volume": 4919887.0}, {"date": "2019-05-29", "close": 30.3692, "volume": 5249688.0}, {"date": "2019-05-30", "close": 30.216, "volume": 3905518.0}, {"date": "2019-05-31", "close": 28.5008, "volume": 7121331.0}, {"date": "2019-06-03", "close": 28.3936, "volume": 5684974.0}, {"date": "2019-06-04", "close": 29.971, "volume": 5408008.0}, {"date": "2019-06-05", "close": 29.0215, "volume": 5056612.0}, {"date": "2019-06-06", "close": 29.0904, "volume": 4938150.0}, {"date": "2019-06-07", "close": 28.2863, "volume": 5821699.0}, {"date": "2019-06-10", "close": 29.0827, "volume": 4755535.0}, {"date": "2019-06-11", "close": 29.412, "volume": 4372434.0}, {"date": "2019-06-12", "close": 27.7503, "volume": 7956302.0}, {"date": "2019-06-13", "close": 28.5926, "volume": 7371571.0}, {"date": "2019-06-14", "close": 27.8192, "volume": 5510726.0}, {"date": "2019-06-17", "close": 27.7733, "volume": 4109647.0}, {"date": "2019-06-18", "close": 29.1823, "volume": 7059870.0}, {"date": "2019-06-19", "close": 29.7412, "volume": 5343519.0}, {"date": "2019-06-20", "close": 30.3538, "volume": 5442922.0}, {"date": "2019-06-21", "close": 30.6601, "volume": 9206694.0}, {"date": "2019-06-24", "close": 31.4182, "volume": 7002880.0}, {"date": "2019-06-25", "close": 31.4718, "volume": 5740511.0}, {"date": "2019-06-26", "close": 33.769, "volume": 13573950.0}, {"date": "2019-06-27", "close": 34.1136, "volume": 7928968.0}, {"date": "2019-06-28", "close": 36.4108, "volume": 14808020.0}, {"date": "2019-07-01", "close": 38.0189, "volume": 10876690.0}, {"date": "2019-07-02", "close": 37.0081, "volume": 7746909.0}, {"date": "2019-07-03", "close": 36.7095, "volume": 4005187.0}, {"date": "2019-07-05", "close": 37.1536, "volume": 4683685.0}, {"date": "2019-07-08", "close": 38.1873, "volume": 6776525.0}, {"date": "2019-07-09", "close": 39.4202, "volume": 10083080.0}, {"date": "2019-07-10", "close": 41.3805, "volume": 9414226.0}, {"date": "2019-07-11", "close": 41.5489, "volume": 7061306.0}, {"date": "2019-07-12", "close": 42.3453, "volume": 6577682.0}, {"date": "2019-07-15", "close": 41.8399, "volume": 5419681.0}, {"date": "2019-07-16", "close": 39.4278, "volume": 11346530.0}, {"date": "2019-07-17", "close": 39.4278, "volume": 6292804.0}, {"date": "2019-07-18", "close": 40.4922, "volume": 5033449.0}, {"date": "2019-07-19", "close": 40.1706, "volume": 4317253.0}, {"date": "2019-07-22", "close": 42.3529, "volume": 7504608.0}, {"date": "2019-07-23", "close": 42.866, "volume": 4370847.0}, {"date": "2019-07-24", "close": 43.9227, "volume": 5347248.0}, {"date": "2019-07-25", "close": 43.6241, "volume": 3870719.0}, {"date": "2019-07-26", "close": 43.2642, "volume": 2870863.0}, {"date": "2019-07-29", "close": 42.7205, "volume": 4330410.0}, {"date": "2019-07-30", "close": 43.3331, "volume": 3779081.0}, {"date": "2019-07-31", "close": 41.2656, "volume": 8560931.0}, {"date": "2019-08-01", "close": 42.5061, "volume": 13373640.0}, {"date": "2019-08-02", "close": 41.6485, "volume": 6124141.0}, {"date": "2019-08-05", "close": 40.3927, "volume": 5852658.0}, {"date": "2019-08-06", "close": 41.0282, "volume": 6116463.0}, {"date": "2019-08-07", "close": 40.4539, "volume": 8197696.0}, {"date": "2019-08-08", "close": 42.2687, "volume": 4793404.0}, {"date": "2019-08-09", "close": 41.5489, "volume": 3691253.0}, {"date": "2019-08-12", "close": 41.48, "volume": 4145152.0}, {"date": "2019-08-13", "close": 42.575, "volume": 4619968.0}, {"date": "2019-08-14", "close": 41.6791, "volume": 4261707.0}, {"date": "2019-08-15", "close": 41.3958, "volume": 2880326.0}, {"date": "2019-08-16", "close": 42.2611, "volume": 3619155.0}, {"date": "2019-08-19", "close": 43.8385, "volume": 5095834.0}, {"date": "2019-08-20", "close": 43.0268, "volume": 3561734.0}, {"date": "2019-08-21", "close": 43.1493, "volume": 2355649.0}, {"date": "2019-08-22", "close": 43.6011, "volume": 2454009.0}, {"date": "2019-08-23", "close": 41.8322, "volume": 3709747.0}, {"date": "2019-08-26", "close": 41.8399, "volume": 2164384.0}, {"date": "2019-08-27", "close": 40.3237, "volume": 3497995.0}, {"date": "2019-08-28", "close": 40.921, "volume": 3316055.0}, {"date": "2019-08-29", "close": 42.1768, "volume": 3202969.0}, {"date": "2019-08-30", "close": 43.8538, "volume": 4791316.0}, {"date": "2019-09-03", "close": 44.0069, "volume": 4518425.0}, {"date": "2019-09-04", "close": 45.4312, "volume": 6301216.0}, {"date": "2019-09-05", "close": 47.4374, "volume": 5840114.0}, {"date": "2019-09-06", "close": 47.6595, "volume": 4453465.0}, {"date": "2019-09-09", "close": 48.05, "volume": 3571608.0}, {"date": "2019-09-10", "close": 47.6825, "volume": 3664077.0}, {"date": "2019-09-11", "close": 49.2369, "volume": 5005754.0}, {"date": "2019-09-12", "close": 49.5432, "volume": 3443080.0}, {"date": "2019-09-13", "close": 49.4666, "volume": 2937134.0}, {"date": "2019-09-16", "close": 48.2338, "volume": 4591781.0}, {"date": "2019-09-17", "close": 48.9383, "volume": 2836628.0}, {"date": "2019-09-18", "close": 48.6703, "volume": 3242164.0}, {"date": "2019-09-19", "close": 47.9735, "volume": 4123180.0}, {"date": "2019-09-20", "close": 46.465, "volume": 8863467.0}, {"date": "2019-09-23", "close": 46.7023, "volume": 3167469.0}, {"date": "2019-09-24", "close": 45.6226, "volume": 3954451.0}, {"date": "2019-09-25", "close": 46.7483, "volume": 6302752.0}, {"date": "2019-09-26", "close": 47.3226, "volume": 4488472.0}, {"date": "2019-09-27", "close": 46.3195, "volume": 5759497.0}, {"date": "2019-09-30", "close": 45.6686, "volume": 3821833.0}, {"date": "2019-10-01", "close": 44.8646, "volume": 3196018.0}, {"date": "2019-10-02", "close": 43.5092, "volume": 5603816.0}, {"date": "2019-10-03", "close": 44.2443, "volume": 4240430.0}, {"date": "2019-10-04", "close": 44.8493, "volume": 2460321.0}, {"date": "2019-10-07", "close": 44.4051, "volume": 2512214.0}, {"date": "2019-10-08", "close": 42.5138, "volume": 4424261.0}, {"date": "2019-10-09", "close": 43.2871, "volume": 2255205.0}, {"date": "2019-10-10", "close": 43.9074, "volume": 2381932.0}, {"date": "2019-10-11", "close": 44.6808, "volume": 2621790.0}, {"date": "2019-10-14", "close": 45.3929, "volume": 3758477.0}, {"date": "2019-10-15", "close": 46.5722, "volume": 3616746.0}, {"date": "2019-10-16", "close": 45.5308, "volume": 2729774.0}, {"date": "2019-10-17", "close": 45.6533, "volume": 3113064.0}, {"date": "2019-10-18", "close": 44.5123, "volume": 3324373.0}, {"date": "2019-10-21", "close": 44.8722, "volume": 2220691.0}, {"date": "2019-10-22", "close": 45.0713, "volume": 3129141.0}, {"date": "2019-10-23", "close": 44.1448, "volume": 3495026.0}, {"date": "2019-10-24", "close": 45.5767, "volume": 3773930.0}, {"date": "2019-10-25", "close": 46.8861, "volume": 3394701.0}, {"date": "2019-10-28", "close": 48.0347, "volume": 3102007.0}, {"date": "2019-10-29", "close": 48.0807, "volume": 2826723.0}, {"date": "2019-10-30", "close": 47.5982, "volume": 4779296.0}, {"date": "2019-10-31", "close": 39.5503, "volume": 22286070.0}, {"date": "2019-11-01", "close": 41.2197, "volume": 9613446.0}, {"date": "2019-11-04", "close": 42.0849, "volume": 5300958.0}, {"date": "2019-11-05", "close": 41.457, "volume": 4537012.0}, {"date": "2019-11-06", "close": 41.1354, "volume": 5818439.0}, {"date": "2019-11-07", "close": 40.7679, "volume": 3877347.0}, {"date": "2019-11-08", "close": 39.8337, "volume": 5762162.0}, {"date": "2019-11-11", "close": 39.8107, "volume": 4376866.0}, {"date": "2019-11-12", "close": 40.2319, "volume": 4204125.0}, {"date": "2019-11-13", "close": 39.0679, "volume": 5259045.0}, {"date": "2019-11-14", "close": 38.5779, "volume": 4634138.0}, {"date": "2019-11-15", "close": 38.5472, "volume": 5377302.0}, {"date": "2019-11-18", "close": 37.9117, "volume": 5729483.0}, {"date": "2019-11-19", "close": 36.3879, "volume": 8326681.0}, {"date": "2019-11-20", "close": 37.1383, "volume": 11083160.0}, {"date": "2019-11-21", "close": 36.6329, "volume": 4259489.0}, {"date": "2019-11-22", "close": 37.1076, "volume": 2941207.0}, {"date": "2019-11-25", "close": 38.1031, "volume": 3830719.0}, {"date": "2019-11-26", "close": 37.2991, "volume": 3847447.0}, {"date": "2019-11-27", "close": 38.6008, "volume": 3829549.0}, {"date": "2019-11-29", "close": 38.5396, "volume": 1867323.0}, {"date": "2019-12-02", "close": 37.1383, "volume": 5158330.0}, {"date": "2019-12-03", "close": 36.5333, "volume": 4365709.0}, {"date": "2019-12-04", "close": 36.3266, "volume": 4780239.0}, {"date": "2019-12-05", "close": 36.2883, "volume": 3782199.0}, {"date": "2019-12-06", "close": 37.5824, "volume": 4025712.0}, {"date": "2019-12-09", "close": 36.8013, "volume": 4335374.0}, {"date": "2019-12-10", "close": 37.7049, "volume": 5189612.0}, {"date": "2019-12-11", "close": 39.1062, "volume": 4646129.0}, {"date": "2019-12-12", "close": 41.1431, "volume": 7307137.0}, {"date": "2019-12-13", "close": 41.5796, "volume": 6786044.0}, {"date": "2019-12-16", "close": 43.2642, "volume": 9252115.0}, {"date": "2019-12-17", "close": 43.8308, "volume": 4812347.0}, {"date": "2019-12-18", "close": 43.8232, "volume": 3862334.0}, {"date": "2019-12-19", "close": 45.0024, "volume": 5724965.0}, {"date": "2019-12-20", "close": 46.7942, "volume": 9724507.0}, {"date": "2019-12-23", "close": 48.0117, "volume": 5357821.0}, {"date": "2019-12-24", "close": 47.6519, "volume": 1932905.0}, {"date": "2019-12-26", "close": 48.0883, "volume": 2324120.0}, {"date": "2019-12-27", "close": 47.5753, "volume": 3179005.0}, {"date": "2019-12-30", "close": 47.7667, "volume": 3250283.0}, {"date": "2019-12-31", "close": 48.6014, "volume": 3851433.0}, {"date": "2020-01-02", "close": 50.2477, "volume": 6671068.0}, {"date": "2020-01-03", "close": 49.4743, "volume": 3958325.0}, {"date": "2020-01-06", "close": 48.5248, "volume": 4085887.0}, {"date": "2020-01-07", "close": 51.8098, "volume": 11128850.0}, {"date": "2020-01-08", "close": 52.5602, "volume": 6604507.0}, {"date": "2020-01-09", "close": 52.5449, "volume": 5192468.0}, {"date": "2020-01-10", "close": 52.0242, "volume": 4484754.0}, {"date": "2020-01-13", "close": 52.9354, "volume": 4162372.0}, {"date": "2020-01-14", "close": 52.9967, "volume": 4496716.0}, {"date": "2020-01-15", "close": 51.0517, "volume": 5841333.0}, {"date": "2020-01-16", "close": 52.5832, "volume": 5229611.0}, {"date": "2020-01-17", "close": 52.2692, "volume": 4217124.0}, {"date": "2020-01-21", "close": 52.6751, "volume": 5044372.0}, {"date": "2020-01-22", "close": 52.5602, "volume": 3026423.0}, {"date": "2020-01-23", "close": 54.3138, "volume": 6943513.0}, {"date": "2020-01-24", "close": 53.2341, "volume": 4444582.0}, {"date": "2020-01-27", "close": 51.0441, "volume": 4577904.0}, {"date": "2020-01-28", "close": 52.3841, "volume": 3430899.0}, {"date": "2020-01-29", "close": 51.1206, "volume": 3125461.0}, {"date": "2020-01-30", "close": 51.2738, "volume": 8747718.0}, {"date": "2020-01-31", "close": 50.1558, "volume": 14053240.0}, {"date": "2020-02-03", "close": 51.4882, "volume": 5782183.0}, {"date": "2020-02-04", "close": 52.3994, "volume": 4744994.0}, {"date": "2020-02-05", "close": 52.1544, "volume": 4870685.0}, {"date": "2020-02-06", "close": 52.6062, "volume": 3730207.0}, {"date": "2020-02-07", "close": 51.3274, "volume": 4041496.0}, {"date": "2020-02-10", "close": 52.0855, "volume": 3084721.0}, {"date": "2020-02-11", "close": 52.7746, "volume": 3871019.0}, {"date": "2020-02-12", "close": 53.8696, "volume": 3981744.0}, {"date": "2020-02-13", "close": 53.28, "volume": 3670541.0}, {"date": "2020-02-14", "close": 53.0273, "volume": 3204401.0}, {"date": "2020-02-18", "close": 52.3075, "volume": 2652294.0}, {"date": "2020-02-19", "close": 53.2647, "volume": 2669445.0}, {"date": "2020-02-20", "close": 52.8818, "volume": 2374047.0}, {"date": "2020-02-21", "close": 51.2891, "volume": 4101415.0}, {"date": "2020-02-24", "close": 48.6703, "volume": 5069363.0}, {"date": "2020-02-25", "close": 45.5844, "volume": 5893922.0}, {"date": "2020-02-26", "close": 45.6533, "volume": 4826174.0}, {"date": "2020-02-27", "close": 42.2457, "volume": 6394375.0}, {"date": "2020-02-28", "close": 42.5444, "volume": 7883311.0}, {"date": "2020-03-02", "close": 45.9749, "volume": 7553340.0}, {"date": "2020-03-03", "close": 43.5934, "volume": 5420660.0}, {"date": "2020-03-04", "close": 45.2857, "volume": 5143228.0}, {"date": "2020-03-05", "close": 44.1907, "volume": 4487424.0}, {"date": "2020-03-06", "close": 41.9088, "volume": 6009218.0}, {"date": "2020-03-09", "close": 36.296, "volume": 6745233.0}, {"date": "2020-03-10", "close": 38.2486, "volume": 7446980.0}, {"date": "2020-03-11", "close": 34.5654, "volume": 7664497.0}, {"date": "2020-03-12", "close": 29.948, "volume": 9630491.0}, {"date": "2020-03-13", "close": 32.0231, "volume": 8374995.0}, {"date": "2020-03-16", "close": 25.4761, "volume": 8872803.0}, {"date": "2020-03-17", "close": 26.0734, "volume": 10273480.0}, {"date": "2020-03-18", "close": 22.3519, "volume": 8865246.0}, {"date": "2020-03-19", "close": 23.9982, "volume": 6842358.0}, {"date": "2020-03-20", "close": 23.7762, "volume": 9268984.0}, {"date": "2020-03-23", "close": 26.3184, "volume": 10503800.0}, {"date": "2020-03-24", "close": 30.9894, "volume": 10365320.0}, {"date": "2020-03-25", "close": 31.8777, "volume": 9430265.0}, {"date": "2020-03-26", "close": 33.9145, "volume": 8749423.0}, {"date": "2020-03-27", "close": 32.3524, "volume": 6539313.0}, {"date": "2020-03-30", "close": 33.3172, "volume": 5753302.0}, {"date": "2020-03-31", "close": 31.87, "volume": 6806333.0}, {"date": "2020-04-01", "close": 29.6111, "volume": 6616612.0}, {"date": "2020-04-02", "close": 29.4043, "volume": 5425091.0}, {"date": "2020-04-03", "close": 29.2588, "volume": 3423070.0}, {"date": "2020-04-06", "close": 33.1641, "volume": 6465827.0}, {"date": "2020-04-07", "close": 32.8195, "volume": 7256582.0}, {"date": "2020-04-08", "close": 34.7185, "volume": 4974349.0}, {"date": "2020-04-09", "close": 34.4965, "volume": 6497568.0}, {"date": "2020-04-13", "close": 33.5087, "volume": 5688647.0}, {"date": "2020-04-14", "close": 34.2821, "volume": 5780532.0}, {"date": "2020-04-15", "close": 32.6587, "volume": 5064074.0}, {"date": "2020-04-16", "close": 31.4565, "volume": 6075270.0}, {"date": "2020-04-17", "close": 32.406, "volume": 5856718.0}, {"date": "2020-04-20", "close": 30.2849, "volume": 7781331.0}, {"date": "2020-04-21", "close": 28.9679, "volume": 6168118.0}, {"date": "2020-04-22", "close": 30.5759, "volume": 4630055.0}, {"date": "2020-04-23", "close": 30.1624, "volume": 5167476.0}, {"date": "2020-04-24", "close": 31.1579, "volume": 4207982.0}, {"date": "2020-04-27", "close": 32.9956, "volume": 4864794.0}, {"date": "2020-04-28", "close": 34.2285, "volume": 6040273.0}, {"date": "2020-04-29", "close": 36.5487, "volume": 8785571.0}, {"date": "2020-04-30", "close": 35.2852, "volume": 9258643.0}, {"date": "2020-05-01", "close": 30.9971, "volume": 25139140.0}, {"date": "2020-05-04", "close": 30.3768, "volume": 8890750.0}, {"date": "2020-05-05", "close": 30.886, "volume": 6205869.0}, {"date": "2020-05-06", "close": 31.1119, "volume": 3930238.0}, {"date": "2020-05-07", "close": 32.0461, "volume": 4434134.0}, {"date": "2020-05-08", "close": 33.8456, "volume": 4858854.0}, {"date": "2020-05-11", "close": 32.4596, "volume": 5175044.0}, {"date": "2020-05-12", "close": 31.3799, "volume": 5158876.0}, {"date": "2020-05-13", "close": 30.0552, "volume": 6359138.0}, {"date": "2020-05-14", "close": 30.8899, "volume": 5743852.0}, {"date": "2020-05-15", "close": 30.0246, "volume": 5521652.0}, {"date": "2020-05-18", "close": 32.452, "volume": 6081976.0}, {"date": "2020-05-19", "close": 31.9619, "volume": 4186730.0}, {"date": "2020-05-20", "close": 32.9114, "volume": 5737875.0}, {"date": "2020-05-21", "close": 32.6893, "volume": 4297123.0}, {"date": "2020-05-22", "close": 32.4826, "volume": 3430267.0}, {"date": "2020-05-26", "close": 34.5118, "volume": 5612611.0}, {"date": "2020-05-27", "close": 35.2316, "volume": 8902094.0}, {"date": "2020-05-28", "close": 33.4015, "volume": 4323522.0}, {"date": "2020-05-29", "close": 33.9758, "volume": 5368133.0}, {"date": "2020-06-01", "close": 32.9841, "volume": 4661098.0}, {"date": "2020-06-02", "close": 33.6925, "volume": 4428754.0}, {"date": "2020-06-03", "close": 34.7951, "volume": 4904008.0}, {"date": "2020-06-04", "close": 35.2086, "volume": 6973048.0}, {"date": "2020-06-05", "close": 37.1076, "volume": 7708150.0}, {"date": "2020-06-08", "close": 37.1612, "volume": 5376699.0}, {"date": "2020-06-09", "close": 36.6252, "volume": 4124048.0}, {"date": "2020-06-10", "close": 35.8748, "volume": 4894544.0}, {"date": "2020-06-11", "close": 32.429, "volume": 8163905.0}, {"date": "2020-06-12", "close": 32.8884, "volume": 5663438.0}, {"date": "2020-06-15", "close": 32.8731, "volume": 5784502.0}, {"date": "2020-06-16", "close": 34.0524, "volume": 5665738.0}, {"date": "2020-06-17", "close": 33.4704, "volume": 3987571.0}, {"date": "2020-06-18", "close": 32.7889, "volume": 3975921.0}, {"date": "2020-06-19", "close": 33.9911, "volume": 14270590.0}, {"date": "2020-06-22", "close": 34.5424, "volume": 5926742.0}, {"date": "2020-06-23", "close": 33.3172, "volume": 5662818.0}, {"date": "2020-06-24", "close": 32.3524, "volume": 5723337.0}, {"date": "2020-06-25", "close": 32.5974, "volume": 4205321.0}, {"date": "2020-06-26", "close": 31.2957, "volume": 5741264.0}, {"date": "2020-06-29", "close": 32.1533, "volume": 3729060.0}, {"date": "2020-06-30", "close": 33.8073, "volume": 6924848.0}, {"date": "2020-07-01", "close": 32.5056, "volume": 6047562.0}, {"date": "2020-07-02", "close": 32.4979, "volume": 3900242.0}, {"date": "2020-07-06", "close": 32.8884, "volume": 4343903.0}, {"date": "2020-07-07", "close": 31.9466, "volume": 4684557.0}, {"date": "2020-07-08", "close": 32.7736, "volume": 3724716.0}, {"date": "2020-07-09", "close": 32.406, "volume": 3716193.0}, {"date": "2020-07-10", "close": 32.3984, "volume": 3259777.0}, {"date": "2020-07-13", "close": 32.0461, "volume": 4530304.0}, {"date": "2020-07-14", "close": 32.1954, "volume": 3878549.0}, {"date": "2020-07-15", "close": 33.7461, "volume": 4840671.0}, {"date": "2020-07-16", "close": 33.5393, "volume": 3271221.0}, {"date": "2020-07-17", "close": 33.2368, "volume": 2285364.0}, {"date": "2020-07-20", "close": 33.3708, "volume": 3092703.0}, {"date": "2020-07-21", "close": 33.8226, "volume": 4118193.0}, {"date": "2020-07-22", "close": 33.6618, "volume": 3254885.0}, {"date": "2020-07-23", "close": 35.3464, "volume": 11060840.0}, {"date": "2020-07-24", "close": 32.8119, "volume": 8032813.0}, {"date": "2020-07-27", "close": 33.4857, "volume": 3958238.0}, {"date": "2020-07-28", "close": 32.8119, "volume": 3130970.0}, {"date": "2020-07-29", "close": 32.4826, "volume": 5388698.0}, {"date": "2020-07-30", "close": 32.7429, "volume": 3518323.0}, {"date": "2020-07-31", "close": 33.0033, "volume": 3884499.0}, {"date": "2020-08-03", "close": 33.6159, "volume": 4065199.0}, {"date": "2020-08-04", "close": 34.2744, "volume": 3705400.0}, {"date": "2020-08-05", "close": 34.0524, "volume": 6667662.0}, {"date": "2020-08-06", "close": 28.562, "volume": 33840390.0}, {"date": "2020-08-07", "close": 28.3285, "volume": 10250040.0}, {"date": "2020-08-10", "close": 28.608, "volume": 7860907.0}, {"date": "2020-08-11", "close": 28.317, "volume": 6146691.0}, {"date": "2020-08-12", "close": 28.1562, "volume": 6282319.0}, {"date": "2020-08-13", "close": 27.3675, "volume": 8348437.0}, {"date": "2020-08-14", "close": 27.3675, "volume": 4911389.0}, {"date": "2020-08-17", "close": 27.2603, "volume": 3314935.0}, {"date": "2020-08-18", "close": 26.5788, "volume": 6237590.0}, {"date": "2020-08-19", "close": 26.3797, "volume": 5148368.0}, {"date": "2020-08-20", "close": 26.1117, "volume": 4880406.0}, {"date": "2020-08-21", "close": 25.813, "volume": 5072780.0}, {"date": "2020-08-24", "close": 26.4486, "volume": 5653514.0}, {"date": "2020-08-25", "close": 26.2725, "volume": 4871448.0}, {"date": "2020-08-26", "close": 26.261, "volume": 4202346.0}, {"date": "2020-08-27", "close": 26.9846, "volume": 6727872.0}, {"date": "2020-08-28", "close": 28.9755, "volume": 11744280.0}, {"date": "2020-08-31", "close": 29.4196, "volume": 9257805.0}, {"date": "2020-09-01", "close": 28.5926, "volume": 5965388.0}, {"date": "2020-09-02", "close": 29.7566, "volume": 7418189.0}, {"date": "2020-09-03", "close": 28.876, "volume": 7364717.0}, {"date": "2020-09-04", "close": 29.2205, "volume": 7504894.0}, {"date": "2020-09-08", "close": 27.9111, "volume": 5720266.0}, {"date": "2020-09-09", "close": 27.9877, "volume": 5987493.0}, {"date": "2020-09-10", "close": 27.758, "volume": 5181046.0}, {"date": "2020-09-11", "close": 28.6156, "volume": 6350171.0}, {"date": "2020-09-14", "close": 29.8178, "volume": 6047201.0}, {"date": "2020-09-15", "close": 28.9334, "volume": 4986474.0}, {"date": "2020-09-16", "close": 29.6991, "volume": 6011343.0}, {"date": "2020-09-17", "close": 29.3124, "volume": 4082494.0}, {"date": "2020-09-18", "close": 28.4931, "volume": 6720228.0}, {"date": "2020-09-21", "close": 27.6355, "volume": 4837610.0}, {"date": "2020-09-22", "close": 27.9265, "volume": 3351434.0}, {"date": "2020-09-23", "close": 29.8025, "volume": 13628610.0}, {"date": "2020-09-24", "close": 28.7381, "volume": 5381953.0}, {"date": "2020-09-25", "close": 29.4579, "volume": 3851626.0}, {"date": "2020-09-28", "close": 29.5728, "volume": 5223753.0}, {"date": "2020-09-29", "close": 30.1088, "volume": 6681799.0}, {"date": "2020-09-30", "close": 27.9877, "volume": 14137990.0}, {"date": "2020-10-01", "close": 27.8192, "volume": 7795541.0}, {"date": "2020-10-02", "close": 27.5359, "volume": 5366568.0}, {"date": "2020-10-05", "close": 28.003, "volume": 5200353.0}, {"date": "2020-10-06", "close": 27.7656, "volume": 4740294.0}, {"date": "2020-10-07", "close": 28.7534, "volume": 5259611.0}, {"date": "2020-10-08", "close": 29.634, "volume": 4612982.0}, {"date": "2020-10-09", "close": 29.1899, "volume": 4724386.0}, {"date": "2020-10-12", "close": 29.3431, "volume": 5258784.0}, {"date": "2020-10-13", "close": 28.9832, "volume": 4253997.0}, {"date": "2020-10-14", "close": 28.8913, "volume": 3482488.0}, {"date": "2020-10-15", "close": 29.098, "volume": 3676308.0}, {"date": "2020-10-16", "close": 29.0521, "volume": 17427810.0}, {"date": "2020-10-19", "close": 31.334, "volume": 17145050.0}, {"date": "2020-10-20", "close": 31.7092, "volume": 7437669.0}, {"date": "2020-10-21", "close": 32.2069, "volume": 6871254.0}, {"date": "2020-10-22", "close": 32.8808, "volume": 6104819.0}, {"date": "2020-10-23", "close": 31.9466, "volume": 6695990.0}, {"date": "2020-10-26", "close": 31.0085, "volume": 4886861.0}, {"date": "2020-10-27", "close": 30.8745, "volume": 4004552.0}, {"date": "2020-10-28", "close": 29.7183, "volume": 5631707.0}, {"date": "2020-10-29", "close": 29.1823, "volume": 6438434.0}, {"date": "2020-10-30", "close": 28.8913, "volume": 5068947.0}, {"date": "2020-11-02", "close": 28.3553, "volume": 5401003.0}, {"date": "2020-11-03", "close": 28.6998, "volume": 4316659.0}, {"date": "2020-11-04", "close": 28.7228, "volume": 4179872.0}, {"date": "2020-11-05", "close": 29.9786, "volume": 4546694.0}, {"date": "2020-11-06", "close": 30.484, "volume": 3048502.0}, {"date": "2020-11-09", "close": 31.7628, "volume": 5957574.0}, {"date": "2020-11-10", "close": 31.602, "volume": 3961671.0}, {"date": "2020-11-11", "close": 31.0889, "volume": 3642383.0}, {"date": "2020-11-12", "close": 30.1011, "volume": 4068725.0}, {"date": "2020-11-13", "close": 31.7551, "volume": 4985142.0}, {"date": "2020-11-16", "close": 33.3708, "volume": 5560313.0}, {"date": "2020-11-17", "close": 32.7123, "volume": 3662032.0}, {"date": "2020-11-18", "close": 32.5362, "volume": 3907046.0}, {"date": "2020-11-19", "close": 32.6281, "volume": 2612719.0}, {"date": "2020-11-20", "close": 32.4826, "volume": 2584352.0}, {"date": "2020-11-23", "close": 34.06, "volume": 5795055.0}, {"date": "2020-11-24", "close": 35.1014, "volume": 4534588.0}, {"date": "2020-11-25", "close": 34.6573, "volume": 3207727.0}, {"date": "2020-11-27", "close": 35.1091, "volume": 2118507.0}, {"date": "2020-11-30", "close": 34.3663, "volume": 4834136.0}, {"date": "2020-12-01", "close": 36.1964, "volume": 6727428.0}, {"date": "2020-12-02", "close": 36.541, "volume": 4515969.0}, {"date": "2020-12-03", "close": 37.123, "volume": 4704588.0}, {"date": "2020-12-04", "close": 39.6269, "volume": 6454364.0}, {"date": "2020-12-07", "close": 39.1598, "volume": 4720829.0}, {"date": "2020-12-08", "close": 40.14, "volume": 3601833.0}, {"date": "2020-12-09", "close": 39.1292, "volume": 4666266.0}, {"date": "2020-12-10", "close": 39.5197, "volume": 3740601.0}, {"date": "2020-12-11", "close": 39.1215, "volume": 3134564.0}, {"date": "2020-12-14", "close": 39.1598, "volume": 3596360.0}, {"date": "2020-12-15", "close": 41.0282, "volume": 4891682.0}, {"date": "2020-12-16", "close": 40.5994, "volume": 2985225.0}, {"date": "2020-12-17", "close": 40.9363, "volume": 2997471.0}, {"date": "2020-12-18", "close": 40.7296, "volume": 6978013.0}, {"date": "2020-12-21", "close": 39.9792, "volume": 3817443.0}, {"date": "2020-12-22", "close": 38.0725, "volume": 4115432.0}, {"date": "2020-12-23", "close": 38.2333, "volume": 2685488.0}, {"date": "2020-12-24", "close": 38.2256, "volume": 1224521.0}, {"date": "2020-12-28", "close": 38.3328, "volume": 2763401.0}, {"date": "2020-12-29", "close": 36.9775, "volume": 4622375.0}, {"date": "2020-12-30", "close": 37.927, "volume": 3965382.0}, {"date": "2020-12-31", "close": 42.4142, "volume": 15479810.0}, {"date": "2021-01-04", "close": 39.9945, "volume": 7498225.0}, {"date": "2021-01-05", "close": 40.63, "volume": 3869985.0}, {"date": "2021-01-06", "close": 40.898, "volume": 4521080.0}, {"date": "2021-01-07", "close": 41.9165, "volume": 4404521.0}, {"date": "2021-01-08", "close": 39.6805, "volume": 7544368.0}, {"date": "2021-01-11", "close": 39.4814, "volume": 3540138.0}, {"date": "2021-01-12", "close": 38.2103, "volume": 4926580.0}, {"date": "2021-01-13", "close": 37.881, "volume": 6435153.0}, {"date": "2021-01-14", "close": 38.5702, "volume": 4606717.0}, {"date": "2021-01-15", "close": 39.2134, "volume": 5866794.0}, {"date": "2021-01-19", "close": 39.8107, "volume": 3607320.0}, {"date": "2021-01-20", "close": 39.6805, "volume": 2937487.0}, {"date": "2021-01-21", "close": 40.9746, "volume": 4356402.0}, {"date": "2021-01-22", "close": 38.8306, "volume": 5237347.0}, {"date": "2021-01-25", "close": 39.267, "volume": 3260978.0}, {"date": "2021-01-26", "close": 39.8643, "volume": 3656701.0}, {"date": "2021-01-27", "close": 40.7296, "volume": 8690161.0}, {"date": "2021-01-28", "close": 40.3161, "volume": 6740324.0}, {"date": "2021-01-29", "close": 43.2106, "volume": 15496410.0}, {"date": "2021-02-01", "close": 44.0988, "volume": 4600306.0}, {"date": "2021-02-02", "close": 44.3439, "volume": 4025011.0}, {"date": "2021-02-03", "close": 44.1831, "volume": 3038709.0}, {"date": "2021-02-04", "close": 45.3776, "volume": 3299277.0}, {"date": "2021-02-05", "close": 45.7452, "volume": 3004263.0}, {"date": "2021-02-08", "close": 47.5676, "volume": 4603292.0}, {"date": "2021-02-09", "close": 47.2384, "volume": 2026600.0}, {"date": "2021-02-10", "close": 46.2429, "volume": 3625290.0}, {"date": "2021-02-11", "close": 48.9727, "volume": 7196249.0}, {"date": "2021-02-12", "close": 50.2094, "volume": 5551976.0}, {"date": "2021-02-16", "close": 51.0441, "volume": 6338076.0}, {"date": "2021-02-17", "close": 51.5341, "volume": 6015188.0}, {"date": "2021-02-18", "close": 52.6138, "volume": 6301906.0}, {"date": "2021-02-19", "close": 52.744, "volume": 4516996.0}, {"date": "2021-02-22", "close": 51.963, "volume": 3640143.0}, {"date": "2021-02-23", "close": 51.4193, "volume": 4413488.0}, {"date": "2021-02-24", "close": 54.0075, "volume": 6164295.0}, {"date": "2021-02-25", "close": 51.9094, "volume": 3773971.0}, {"date": "2021-02-26", "close": 52.476, "volume": 4821071.0}, {"date": "2021-03-01", "close": 55.2939, "volume": 6586364.0}, {"date": "2021-03-02", "close": 53.2494, "volume": 4517028.0}, {"date": "2021-03-03", "close": 53.3489, "volume": 6443843.0}, {"date": "2021-03-04", "close": 48.6167, "volume": 9249150.0}, {"date": "2021-03-05", "close": 52.1238, "volume": 9199867.0}, {"date": "2021-03-08", "close": 52.7287, "volume": 6937452.0}, {"date": "2021-03-09", "close": 53.0886, "volume": 4914406.0}, {"date": "2021-03-10", "close": 50.9828, "volume": 5139756.0}, {"date": "2021-03-11", "close": 52.5985, "volume": 4344264.0}, {"date": "2021-03-12", "close": 52.4301, "volume": 2935905.0}, {"date": "2021-03-15", "close": 52.5296, "volume": 3449233.0}, {"date": "2021-03-16", "close": 53.4255, "volume": 5617010.0}, {"date": "2021-03-17", "close": 54.5971, "volume": 3307319.0}, {"date": "2021-03-18", "close": 52.9661, "volume": 4519009.0}, {"date": "2021-03-19", "close": 54.0458, "volume": 6868399.0}, {"date": "2021-03-22", "close": 53.8543, "volume": 3270912.0}, {"date": "2021-03-23", "close": 50.1252, "volume": 7028269.0}, {"date": "2021-03-24", "close": 48.7469, "volume": 4823857.0}, {"date": "2021-03-25", "close": 49.0455, "volume": 3517803.0}, {"date": "2021-03-26", "close": 51.5188, "volume": 3521680.0}, {"date": "2021-03-29", "close": 50.041, "volume": 3636018.0}, {"date": "2021-03-30", "close": 50.1252, "volume": 2655511.0}, {"date": "2021-03-31", "close": 51.113, "volume": 5078083.0}, {"date": "2021-04-01", "close": 54.6507, "volume": 7122235.0}, {"date": "2021-04-05", "close": 55.1637, "volume": 4692716.0}, {"date": "2021-04-06", "close": 55.761, "volume": 4408918.0}, {"date": "2021-04-07", "close": 55.3016, "volume": 3603214.0}, {"date": "2021-04-08", "close": 55.8529, "volume": 2821227.0}, {"date": "2021-04-09", "close": 55.8452, "volume": 2352968.0}, {"date": "2021-04-12", "close": 54.6966, "volume": 2767260.0}, {"date": "2021-04-13", "close": 53.4485, "volume": 3592728.0}, {"date": "2021-04-14", "close": 52.5985, "volume": 2973968.0}, {"date": "2021-04-15", "close": 52.6291, "volume": 3443993.0}, {"date": "2021-04-16", "close": 52.7517, "volume": 3058769.0}, {"date": "2021-04-19", "close": 52.3075, "volume": 3518461.0}, {"date": "2021-04-20", "close": 52.0548, "volume": 2695508.0}, {"date": "2021-04-21", "close": 53.1881, "volume": 2940146.0}, {"date": "2021-04-22", "close": 50.7378, "volume": 4996445.0}, {"date": "2021-04-23", "close": 52.1238, "volume": 3109308.0}, {"date": "2021-04-26", "close": 54.6813, "volume": 5509322.0}, {"date": "2021-04-27", "close": 55.4777, "volume": 3485221.0}, {"date": "2021-04-28", "close": 54.0611, "volume": 5121634.0}, {"date": "2021-04-29", "close": 54.4669, "volume": 5773665.0}, {"date": "2021-04-30", "close": 54.084, "volume": 11014980.0}, {"date": "2021-05-03", "close": 53.6935, "volume": 4739330.0}, {"date": "2021-05-04", "close": 51.5188, "volume": 6548693.0}, {"date": "2021-05-05", "close": 52.5143, "volume": 3360203.0}, {"date": "2021-05-06", "close": 53.303, "volume": 3250920.0}, {"date": "2021-05-07", "close": 54.8651, "volume": 4205678.0}, {"date": "2021-05-10", "close": 52.5449, "volume": 4402569.0}, {"date": "2021-05-11", "close": 52.185, "volume": 4803416.0}, {"date": "2021-05-12", "close": 49.2982, "volume": 4299448.0}, {"date": "2021-05-13", "close": 50.822, "volume": 3225988.0}, {"date": "2021-05-14", "close": 55.0336, "volume": 7204450.0}, {"date": "2021-05-17", "close": 58.5177, "volume": 16957920.0}, {"date": "2021-05-18", "close": 56.0596, "volume": 7267342.0}, {"date": "2021-05-19", "close": 54.5665, "volume": 7162475.0}, {"date": "2021-05-20", "close": 55.8606, "volume": 5225236.0}, {"date": "2021-05-21", "close": 55.3935, "volume": 4838116.0}, {"date": "2021-05-24", "close": 56.5957, "volume": 3550935.0}, {"date": "2021-05-25", "close": 55.9371, "volume": 4063402.0}, {"date": "2021-05-26", "close": 57.2465, "volume": 3682776.0}, {"date": "2021-05-27", "close": 58.0889, "volume": 4215641.0}, {"date": "2021-05-28", "close": 57.6064, "volume": 2465248.0}, {"date": "2021-06-01", "close": 57.8515, "volume": 2031559.0}, {"date": "2021-06-02", "close": 58.6555, "volume": 3806453.0}, {"date": "2021-06-03", "close": 58.7933, "volume": 2935670.0}, {"date": "2021-06-04", "close": 59.092, "volume": 2612711.0}, {"date": "2021-06-07", "close": 58.2956, "volume": 2121436.0}, {"date": "2021-06-08", "close": 57.9663, "volume": 4136370.0}, {"date": "2021-06-09", "close": 57.3231, "volume": 2229148.0}, {"date": "2021-06-10", "close": 56.3277, "volume": 2787977.0}, {"date": "2021-06-11", "close": 57.2619, "volume": 3244002.0}, {"date": "2021-06-14", "close": 57.2083, "volume": 2556900.0}, {"date": "2021-06-15", "close": 57.3691, "volume": 1964055.0}, {"date": "2021-06-16", "close": 56.1056, "volume": 3334550.0}, {"date": "2021-06-17", "close": 54.1912, "volume": 4917875.0}, {"date": "2021-06-18", "close": 53.1958, "volume": 4904291.0}, {"date": "2021-06-21", "close": 52.989, "volume": 3142457.0}, {"date": "2021-06-22", "close": 52.4224, "volume": 3332692.0}, {"date": "2021-06-23", "close": 53.0197, "volume": 2926383.0}, {"date": "2021-06-24", "close": 53.4408, "volume": 3195498.0}, {"date": "2021-06-25", "close": 54.1759, "volume": 2911967.0}, {"date": "2021-06-28", "close": 53.594, "volume": 2968596.0}, {"date": "2021-06-29", "close": 54.0994, "volume": 3026055.0}, {"date": "2021-06-30", "close": 54.4975, "volume": 3052426.0}, {"date": "2021-07-01", "close": 54.2602, "volume": 2912252.0}, {"date": "2021-07-02", "close": 53.7624, "volume": 2703652.0}, {"date": "2021-07-06", "close": 52.9508, "volume": 3037489.0}, {"date": "2021-07-07", "close": 53.0886, "volume": 2556149.0}, {"date": "2021-07-08", "close": 51.9323, "volume": 2823643.0}, {"date": "2021-07-09", "close": 53.7318, "volume": 3029836.0}, {"date": "2021-07-12", "close": 54.2831, "volume": 3027474.0}, {"date": "2021-07-13", "close": 53.6629, "volume": 2522335.0}, {"date": "2021-07-14", "close": 53.6093, "volume": 3244567.0}, {"date": "2021-07-15", "close": 51.2355, "volume": 4710068.0}, {"date": "2021-07-16", "close": 49.1604, "volume": 4021407.0}, {"date": "2021-07-19", "close": 48.2338, "volume": 4076370.0}, {"date": "2021-07-20", "close": 49.4973, "volume": 3562237.0}, {"date": "2021-07-21", "close": 49.3518, "volume": 6670895.0}, {"date": "2021-07-22", "close": 48.2798, "volume": 4228285.0}, {"date": "2021-07-23", "close": 48.8158, "volume": 2709852.0}, {"date": "2021-07-26", "close": 49.214, "volume": 2203828.0}, {"date": "2021-07-27", "close": 47.7514, "volume": 3926712.0}, {"date": "2021-07-28", "close": 48.6397, "volume": 2674135.0}, {"date": "2021-07-29", "close": 49.3594, "volume": 2611275.0}, {"date": "2021-07-30", "close": 49.7193, "volume": 2427471.0}, {"date": "2021-08-02", "close": 49.5356, "volume": 2640391.0}, {"date": "2021-08-03", "close": 50.6459, "volume": 2947694.0}, {"date": "2021-08-04", "close": 49.727, "volume": 5004971.0}, {"date": "2021-08-05", "close": 51.358, "volume": 6486998.0}, {"date": "2021-08-06", "close": 52.6521, "volume": 4474267.0}, {"date": "2021-08-09", "close": 51.7715, "volume": 3963312.0}, {"date": "2021-08-10", "close": 50.1558, "volume": 7169333.0}, {"date": "2021-08-11", "close": 51.09, "volume": 5061020.0}, {"date": "2021-08-12", "close": 47.7667, "volume": 11757590.0}, {"date": "2021-08-13", "close": 48.3563, "volume": 4963994.0}, {"date": "2021-08-16", "close": 47.3609, "volume": 3520080.0}, {"date": "2021-08-17", "close": 46.8172, "volume": 3689629.0}, {"date": "2021-08-18", "close": 46.7177, "volume": 3047725.0}, {"date": "2021-08-19", "close": 45.615, "volume": 4493012.0}, {"date": "2021-08-20", "close": 45.9749, "volume": 3064838.0}, {"date": "2021-08-23", "close": 47.6901, "volume": 2642943.0}, {"date": "2021-08-24", "close": 46.5262, "volume": 5939437.0}, {"date": "2021-08-25", "close": 50.1558, "volume": 17780040.0}, {"date": "2021-08-26", "close": 47.9122, "volume": 7217473.0}, {"date": "2021-08-27", "close": 48.4252, "volume": 3401590.0}, {"date": "2021-08-30", "close": 47.5293, "volume": 2921352.0}, {"date": "2021-08-31", "close": 48.3946, "volume": 3870303.0}, {"date": "2021-09-01", "close": 46.7406, "volume": 5223145.0}, {"date": "2021-09-02", "close": 47.2001, "volume": 4389560.0}, {"date": "2021-09-03", "close": 47.0239, "volume": 2636428.0}, {"date": "2021-09-07", "close": 46.2506, "volume": 2691438.0}, {"date": "2021-09-08", "close": 44.474, "volume": 5273031.0}, {"date": "2021-09-09", "close": 44.9794, "volume": 4804080.0}, {"date": "2021-09-10", "close": 44.3898, "volume": 2481313.0}, {"date": "2021-09-13", "close": 44.8033, "volume": 2431642.0}, {"date": "2021-09-14", "close": 44.0605, "volume": 2647144.0}, {"date": "2021-09-15", "close": 44.6119, "volume": 3878516.0}, {"date": "2021-09-16", "close": 44.6272, "volume": 2328683.0}, {"date": "2021-09-17", "close": 44.3515, "volume": 3626702.0}, {"date": "2021-09-20", "close": 43.3561, "volume": 3423054.0}, {"date": "2021-09-21", "close": 42.4755, "volume": 2808017.0}, {"date": "2021-09-22", "close": 43.3254, "volume": 2208650.0}, {"date": "2021-09-23", "close": 44.0223, "volume": 2378040.0}, {"date": "2021-09-24", "close": 44.3668, "volume": 1841408.0}, {"date": "2021-09-27", "close": 45.2245, "volume": 2531235.0}, {"date": "2021-09-28", "close": 44.6578, "volume": 2753043.0}, {"date": "2021-09-29", "close": 43.4173, "volume": 3661106.0}, {"date": "2021-09-30", "close": 43.2182, "volume": 2795773.0}, {"date": "2021-10-01", "close": 43.716, "volume": 2144799.0}, {"date": "2021-10-04", "close": 43.6088, "volume": 2615847.0}, {"date": "2021-10-05", "close": 43.6164, "volume": 2324627.0}, {"date": "2021-10-06", "close": 43.2106, "volume": 3591665.0}, {"date": "2021-10-07", "close": 43.9457, "volume": 1957540.0}, {"date": "2021-10-08", "close": 43.3331, "volume": 1594288.0}, {"date": "2021-10-11", "close": 43.0115, "volume": 1526173.0}, {"date": "2021-10-12", "close": 41.503, "volume": 4553692.0}, {"date": "2021-10-13", "close": 41.5106, "volume": 2944148.0}, {"date": "2021-10-14", "close": 43.3025, "volume": 3437368.0}, {"date": "2021-10-15", "close": 42.4295, "volume": 3398577.0}, {"date": "2021-10-18", "close": 42.4219, "volume": 1577928.0}, {"date": "2021-10-19", "close": 42.6133, "volume": 3881226.0}, {"date": "2021-10-20", "close": 43.1953, "volume": 3630138.0}, {"date": "2021-10-21", "close": 43.4939, "volume": 1968827.0}, {"date": "2021-10-22", "close": 43.6853, "volume": 3544202.0}, {"date": "2021-10-25", "close": 43.5169, "volume": 2051245.0}, {"date": "2021-10-26", "close": 43.1263, "volume": 2007814.0}, {"date": "2021-10-27", "close": 42.4831, "volume": 2433256.0}, {"date": "2021-10-28", "close": 43.8614, "volume": 4112574.0}, {"date": "2021-10-29", "close": 40.0404, "volume": 18240580.0}, {"date": "2021-11-01", "close": 41.4877, "volume": 4217727.0}, {"date": "2021-11-02", "close": 42.1385, "volume": 2994647.0}, {"date": "2021-11-03", "close": 42.7052, "volume": 4095952.0}, {"date": "2021-11-04", "close": 42.1462, "volume": 3365237.0}, {"date": "2021-11-05", "close": 43.0191, "volume": 2804617.0}, {"date": "2021-11-08", "close": 42.7128, "volume": 3329164.0}, {"date": "2021-11-09", "close": 43.0727, "volume": 2710382.0}, {"date": "2021-11-10", "close": 42.3147, "volume": 3658630.0}, {"date": "2021-11-11", "close": 45.0407, "volume": 5337678.0}, {"date": "2021-11-12", "close": 46.3731, "volume": 8580490.0}, {"date": "2021-11-15", "close": 45.1249, "volume": 3263210.0}, {"date": "2021-11-16", "close": 44.7803, "volume": 2512311.0}, {"date": "2021-11-17", "close": 43.2565, "volume": 5243101.0}, {"date": "2021-11-18", "close": 42.6516, "volume": 4059520.0}, {"date": "2021-11-19", "close": 42.8966, "volume": 4456074.0}, {"date": "2021-11-22", "close": 43.5934, "volume": 3832917.0}, {"date": "2021-11-23", "close": 46.3501, "volume": 8368252.0}, {"date": "2021-11-24", "close": 45.8447, "volume": 2371765.0}, {"date": "2021-11-26", "close": 44.229, "volume": 2354507.0}, {"date": "2021-11-29", "close": 45.1709, "volume": 3501196.0}, {"date": "2021-11-30", "close": 44.2903, "volume": 4793025.0}, {"date": "2021-12-01", "close": 44.1984, "volume": 4997013.0}, {"date": "2021-12-02", "close": 43.6088, "volume": 3667257.0}, {"date": "2021-12-03", "close": 44.0452, "volume": 4079909.0}, {"date": "2021-12-06", "close": 43.693, "volume": 3085299.0}, {"date": "2021-12-07", "close": 45.3087, "volume": 3775059.0}, {"date": "2021-12-08", "close": 45.1785, "volume": 2683290.0}, {"date": "2021-12-09", "close": 43.8997, "volume": 2432947.0}, {"date": "2021-12-10", "close": 44.3132, "volume": 2314891.0}, {"date": "2021-12-13", "close": 42.6746, "volume": 4081957.0}, {"date": "2021-12-14", "close": 42.598, "volume": 3133839.0}, {"date": "2021-12-15", "close": 43.1493, "volume": 3310770.0}, {"date": "2021-12-16", "close": 43.425, "volume": 2853713.0}, {"date": "2021-12-17", "close": 43.5322, "volume": 5105789.0}, {"date": "2021-12-20", "close": 42.8047, "volume": 3768863.0}, {"date": "2021-12-21", "close": 45.1938, "volume": 3180650.0}, {"date": "2021-12-22", "close": 45.7835, "volume": 2919208.0}, {"date": "2021-12-23", "close": 46.8631, "volume": 3659041.0}, {"date": "2021-12-27", "close": 47.5446, "volume": 1856287.0}, {"date": "2021-12-28", "close": 48.119, "volume": 2289506.0}, {"date": "2021-12-29", "close": 50.6382, "volume": 8998703.0}, {"date": "2021-12-30", "close": 50.0563, "volume": 2252065.0}, {"date": "2021-12-31", "close": 49.9337, "volume": 1857598.0}, {"date": "2022-01-03", "close": 50.4851, "volume": 2950103.0}, {"date": "2022-01-04", "close": 51.7792, "volume": 3753042.0}, {"date": "2022-01-05", "close": 51.3504, "volume": 5915882.0}, {"date": "2022-01-06", "close": 49.5739, "volume": 7513291.0}, {"date": "2022-01-07", "close": 50.4085, "volume": 3841450.0}, {"date": "2022-01-10", "close": 50.1864, "volume": 3078902.0}, {"date": "2022-01-11", "close": 50.554, "volume": 3635808.0}, {"date": "2022-01-12", "close": 50.9522, "volume": 2154681.0}, {"date": "2022-01-13", "close": 50.9292, "volume": 2624244.0}, {"date": "2022-01-14", "close": 51.0288, "volume": 2161006.0}, {"date": "2022-01-18", "close": 49.0991, "volume": 3079580.0}, {"date": "2022-01-19", "close": 47.4298, "volume": 3766911.0}, {"date": "2022-01-20", "close": 45.883, "volume": 3823978.0}, {"date": "2022-01-21", "close": 44.2673, "volume": 5086463.0}, {"date": "2022-01-24", "close": 43.6624, "volume": 4866135.0}, {"date": "2022-01-25", "close": 42.1845, "volume": 5214986.0}, {"date": "2022-01-26", "close": 41.794, "volume": 4579321.0}, {"date": "2022-01-27", "close": 41.2273, "volume": 10209290.0}, {"date": "2022-01-28", "close": 38.2103, "volume": 19932940.0}, {"date": "2022-01-31", "close": 39.6193, "volume": 6532357.0}, {"date": "2022-02-01", "close": 40.2548, "volume": 4508601.0}, {"date": "2022-02-02", "close": 40.921, "volume": 4210117.0}, {"date": "2022-02-03", "close": 40.0404, "volume": 5104508.0}, {"date": "2022-02-04", "close": 39.6729, "volume": 3369068.0}, {"date": "2022-02-07", "close": 39.7035, "volume": 3161708.0}, {"date": "2022-02-08", "close": 40.1017, "volume": 2763054.0}, {"date": "2022-02-09", "close": 41.7174, "volume": 3151155.0}, {"date": "2022-02-10", "close": 41.4187, "volume": 6240088.0}, {"date": "2022-02-11", "close": 41.1431, "volume": 4462109.0}, {"date": "2022-02-14", "close": 40.4769, "volume": 3543299.0}, {"date": "2022-02-15", "close": 42.7818, "volume": 3258131.0}, {"date": "2022-02-16", "close": 43.1799, "volume": 2651143.0}, {"date": "2022-02-17", "close": 43.2259, "volume": 3791348.0}, {"date": "2022-02-18", "close": 42.5214, "volume": 3471118.0}, {"date": "2022-02-22", "close": 40.9057, "volume": 3446346.0}, {"date": "2022-02-23", "close": 39.803, "volume": 2887123.0}, {"date": "2022-02-24", "close": 39.6882, "volume": 4322280.0}, {"date": "2022-02-25", "close": 40.5458, "volume": 3111775.0}, {"date": "2022-02-28", "close": 39.0067, "volume": 4747131.0}, {"date": "2022-03-01", "close": 37.8964, "volume": 4279400.0}, {"date": "2022-03-02", "close": 39.6958, "volume": 3486688.0}, {"date": "2022-03-03", "close": 39.8337, "volume": 4486054.0}, {"date": "2022-03-04", "close": 38.4936, "volume": 3762761.0}, {"date": "2022-03-07", "close": 35.691, "volume": 4744858.0}, {"date": "2022-03-08", "close": 35.0478, "volume": 5252351.0}, {"date": "2022-03-09", "close": 36.5793, "volume": 3411998.0}, {"date": "2022-03-10", "close": 35.6757, "volume": 2763461.0}, {"date": "2022-03-11", "close": 34.6879, "volume": 2905286.0}, {"date": "2022-03-14", "close": 34.0524, "volume": 3271143.0}, {"date": "2022-03-15", "close": 35.178, "volume": 2384512.0}, {"date": "2022-03-16", "close": 36.9468, "volume": 3488371.0}, {"date": "2022-03-17", "close": 37.4139, "volume": 2457485.0}, {"date": "2022-03-18", "close": 37.7509, "volume": 4232873.0}, {"date": "2022-03-21", "close": 37.4829, "volume": 1932920.0}, {"date": "2022-03-22", "close": 38.0801, "volume": 2051894.0}, {"date": "2022-03-23", "close": 37.2761, "volume": 1707772.0}, {"date": "2022-03-24", "close": 38.6697, "volume": 2037931.0}, {"date": "2022-03-25", "close": 38.9071, "volume": 2722878.0}, {"date": "2022-03-28", "close": 38.8229, "volume": 2265436.0}, {"date": "2022-03-29", "close": 39.7341, "volume": 2852934.0}, {"date": "2022-03-30", "close": 38.7616, "volume": 2916692.0}, {"date": "2022-03-31", "close": 38.0189, "volume": 2923274.0}, {"date": "2022-04-01", "close": 37.054, "volume": 3610735.0}, {"date": "2022-04-04", "close": 37.7815, "volume": 2813254.0}, {"date": "2022-04-05", "close": 36.8473, "volume": 5940663.0}, {"date": "2022-04-06", "close": 36.6482, "volume": 4679129.0}, {"date": "2022-04-07", "close": 36.5716, "volume": 3649245.0}, {"date": "2022-04-08", "close": 36.1428, "volume": 2494736.0}, {"date": "2022-04-11", "close": 36.005, "volume": 2406154.0}, {"date": "2022-04-12", "close": 36.3725, "volume": 2974169.0}, {"date": "2022-04-13", "close": 36.6482, "volume": 2322278.0}, {"date": "2022-04-14", "close": 35.4843, "volume": 4744276.0}, {"date": "2022-04-18", "close": 36.2041, "volume": 3215128.0}, {"date": "2022-04-19", "close": 37.4829, "volume": 3108733.0}, {"date": "2022-04-20", "close": 37.904, "volume": 3531475.0}, {"date": "2022-04-21", "close": 38.4707, "volume": 4521100.0}, {"date": "2022-04-22", "close": 37.8734, "volume": 4257619.0}, {"date": "2022-04-25", "close": 39.0603, "volume": 5455160.0}, {"date": "2022-04-26", "close": 37.9653, "volume": 6116748.0}, {"date": "2022-04-27", "close": 38.3252, "volume": 4911944.0}, {"date": "2022-04-28", "close": 40.2855, "volume": 5801087.0}, {"date": "2022-04-29", "close": 40.6377, "volume": 8184987.0}, {"date": "2022-05-02", "close": 41.2886, "volume": 5633277.0}, {"date": "2022-05-03", "close": 47.2613, "volume": 21967490.0}, {"date": "2022-05-04", "close": 48.1343, "volume": 6438251.0}, {"date": "2022-05-05", "close": 46.8555, "volume": 4474999.0}, {"date": "2022-05-06", "close": 45.5231, "volume": 4634012.0}, {"date": "2022-05-09", "close": 43.2871, "volume": 5010947.0}, {"date": "2022-05-10", "close": 43.9227, "volume": 5485826.0}, {"date": "2022-05-11", "close": 42.6899, "volume": 4224719.0}, {"date": "2022-05-12", "close": 42.5367, "volume": 4246460.0}, {"date": "2022-05-13", "close": 44.7574, "volume": 3247971.0}, {"date": "2022-05-16", "close": 44.3285, "volume": 2899746.0}, {"date": "2022-05-17", "close": 46.8555, "volume": 4959636.0}, {"date": "2022-05-18", "close": 45.2551, "volume": 2736651.0}, {"date": "2022-05-19", "close": 44.4204, "volume": 2412794.0}, {"date": "2022-05-20", "close": 43.5016, "volume": 3147346.0}, {"date": "2022-05-23", "close": 43.9074, "volume": 3123401.0}, {"date": "2022-05-24", "close": 43.3407, "volume": 2227810.0}, {"date": "2022-05-25", "close": 45.2551, "volume": 3757085.0}, {"date": "2022-05-26", "close": 46.465, "volume": 2722631.0}, {"date": "2022-05-27", "close": 47.6672, "volume": 2549373.0}, {"date": "2022-05-31", "close": 46.4726, "volume": 3635346.0}, {"date": "2022-06-01", "close": 46.1587, "volume": 2015802.0}, {"date": "2022-06-02", "close": 47.4221, "volume": 2353827.0}, {"date": "2022-06-03", "close": 46.0055, "volume": 1774012.0}, {"date": "2022-06-06", "close": 45.7298, "volume": 2467688.0}, {"date": "2022-06-07", "close": 46.1893, "volume": 2407535.0}, {"date": "2022-06-08", "close": 44.2749, "volume": 7200664.0}, {"date": "2022-06-09", "close": 43.3254, "volume": 4383526.0}, {"date": "2022-06-10", "close": 41.3728, "volume": 4678276.0}, {"date": "2022-06-13", "close": 38.5625, "volume": 4621127.0}, {"date": "2022-06-14", "close": 37.7049, "volume": 4167250.0}, {"date": "2022-06-15", "close": 38.2486, "volume": 4543486.0}, {"date": "2022-06-16", "close": 35.4919, "volume": 6050833.0}, {"date": "2022-06-17", "close": 35.4919, "volume": 6221019.0}, {"date": "2022-06-21", "close": 35.6068, "volume": 5025481.0}, {"date": "2022-06-22", "close": 34.8564, "volume": 3934115.0}, {"date": "2022-06-23", "close": 35.1627, "volume": 4099047.0}, {"date": "2022-06-24", "close": 36.0433, "volume": 2863244.0}, {"date": "2022-06-27", "close": 36.4338, "volume": 4216277.0}, {"date": "2022-06-28", "close": 35.7906, "volume": 2055888.0}, {"date": "2022-06-29", "close": 34.7645, "volume": 2594501.0}, {"date": "2022-06-30", "close": 34.328, "volume": 4165292.0}, {"date": "2022-07-01", "close": 33.2483, "volume": 6023722.0}, {"date": "2022-07-05", "close": 33.5316, "volume": 3509855.0}, {"date": "2022-07-06", "close": 33.5163, "volume": 2702085.0}, {"date": "2022-07-07", "close": 34.351, "volume": 2501084.0}, {"date": "2022-07-08", "close": 34.642, "volume": 3148935.0}, {"date": "2022-07-11", "close": 34.3204, "volume": 3635717.0}, {"date": "2022-07-12", "close": 35.2469, "volume": 3534084.0}, {"date": "2022-07-13", "close": 35.4613, "volume": 2441864.0}, {"date": "2022-07-14", "close": 35.2316, "volume": 1955768.0}, {"date": "2022-07-15", "close": 36.3036, "volume": 2275455.0}, {"date": "2022-07-18", "close": 35.9131, "volume": 2950670.0}, {"date": "2022-07-19", "close": 37.1842, "volume": 2403762.0}, {"date": "2022-07-20", "close": 37.9729, "volume": 3606177.0}, {"date": "2022-07-21", "close": 38.6161, "volume": 2549183.0}, {"date": "2022-07-22", "close": 36.1581, "volume": 4148988.0}, {"date": "2022-07-25", "close": 35.8671, "volume": 4670808.0}, {"date": "2022-07-26", "close": 35.9514, "volume": 2328087.0}, {"date": "2022-07-27", "close": 37.0847, "volume": 2151636.0}, {"date": "2022-07-28", "close": 37.3067, "volume": 2675415.0}, {"date": "2022-07-29", "close": 37.5977, "volume": 2566754.0}, {"date": "2022-08-01", "close": 37.613, "volume": 2903214.0}, {"date": "2022-08-02", "close": 37.1153, "volume": 2379633.0}, {"date": "2022-08-03", "close": 37.8198, "volume": 2739346.0}, {"date": "2022-08-04", "close": 38.218, "volume": 3217130.0}, {"date": "2022-08-05", "close": 36.0586, "volume": 6047389.0}, {"date": "2022-08-08", "close": 36.4338, "volume": 5341967.0}, {"date": "2022-08-09", "close": 35.4613, "volume": 3616731.0}, {"date": "2022-08-10", "close": 36.5104, "volume": 2631530.0}, {"date": "2022-08-11", "close": 37.5671, "volume": 3604587.0}, {"date": "2022-08-12", "close": 38.7999, "volume": 2365716.0}, {"date": "2022-08-15", "close": 37.9882, "volume": 2335019.0}, {"date": "2022-08-16", "close": 37.7049, "volume": 1780350.0}, {"date": "2022-08-17", "close": 36.9086, "volume": 2402803.0}, {"date": "2022-08-18", "close": 37.3067, "volume": 1931615.0}, {"date": "2022-08-19", "close": 36.5027, "volume": 1828528.0}, {"date": "2022-08-22", "close": 35.2699, "volume": 4083507.0}, {"date": "2022-08-23", "close": 35.1091, "volume": 1947125.0}, {"date": "2022-08-24", "close": 35.3847, "volume": 2294453.0}, {"date": "2022-08-25", "close": 36.6865, "volume": 2513954.0}, {"date": "2022-08-26", "close": 34.8334, "volume": 2555207.0}, {"date": "2022-08-29", "close": 34.2744, "volume": 2148684.0}, {"date": "2022-08-30", "close": 33.2024, "volume": 4156756.0}, {"date": "2022-08-31", "close": 32.3601, "volume": 4296307.0}, {"date": "2022-09-01", "close": 32.1533, "volume": 7086198.0}, {"date": "2022-09-02", "close": 31.893, "volume": 2851190.0}, {"date": "2022-09-06", "close": 31.3723, "volume": 3443653.0}, {"date": "2022-09-07", "close": 31.7398, "volume": 4086861.0}, {"date": "2022-09-08", "close": 32.4749, "volume": 4095929.0}, {"date": "2022-09-09", "close": 33.5393, "volume": 3525025.0}, {"date": "2022-09-12", "close": 33.1335, "volume": 4597429.0}, {"date": "2022-09-13", "close": 30.1088, "volume": 8297134.0}, {"date": "2022-09-14", "close": 29.3507, "volume": 5965384.0}, {"date": "2022-09-15", "close": 28.9219, "volume": 5113849.0}, {"date": "2022-09-16", "close": 28.5008, "volume": 7262967.0}, {"date": "2022-09-19", "close": 28.0413, "volume": 3909453.0}, {"date": "2022-09-20", "close": 27.2143, "volume": 5339895.0}, {"date": "2022-09-21", "close": 26.6324, "volume": 4321641.0}, {"date": "2022-09-22", "close": 25.8972, "volume": 4593115.0}, {"date": "2022-09-23", "close": 25.9126, "volume": 7479790.0}, {"date": "2022-09-26", "close": 24.8099, "volume": 4667051.0}, {"date": "2022-09-27", "close": 25.0549, "volume": 3828629.0}, {"date": "2022-09-28", "close": 25.3842, "volume": 3735274.0}, {"date": "2022-09-29", "close": 24.6414, "volume": 4544256.0}, {"date": "2022-09-30", "close": 24.9248, "volume": 6523621.0}, {"date": "2022-10-03", "close": 26.0734, "volume": 4149953.0}, {"date": "2022-10-04", "close": 27.9188, "volume": 10183160.0}, {"date": "2022-10-05", "close": 28.4625, "volume": 7048964.0}, {"date": "2022-10-06", "close": 28.3782, "volume": 9055846.0}, {"date": "2022-10-07", "close": 27.3675, "volume": 9719426.0}, {"date": "2022-10-10", "close": 26.5405, "volume": 3662836.0}, {"date": "2022-10-11", "close": 26.663, "volume": 5766279.0}, {"date": "2022-10-12", "close": 26.2495, "volume": 7523791.0}, {"date": "2022-10-13", "close": 26.8774, "volume": 5870819.0}, {"date": "2022-10-14", "close": 25.8207, "volume": 3071449.0}, {"date": "2022-10-17", "close": 25.9508, "volume": 3827671.0}, {"date": "2022-10-18", "close": 25.7364, "volume": 3605086.0}, {"date": "2022-10-19", "close": 25.545, "volume": 3879381.0}, {"date": "2022-10-20", "close": 25.6292, "volume": 4074385.0}, {"date": "2022-10-21", "close": 26.6936, "volume": 6230786.0}, {"date": "2022-10-24", "close": 26.7396, "volume": 4565527.0}, {"date": "2022-10-25", "close": 27.0229, "volume": 5727775.0}, {"date": "2022-10-26", "close": 27.0152, "volume": 7738238.0}, {"date": "2022-10-27", "close": 26.2954, "volume": 6786517.0}, {"date": "2022-10-28", "close": 27.1837, "volume": 4829125.0}, {"date": "2022-10-31", "close": 26.3184, "volume": 4432265.0}, {"date": "2022-11-01", "close": 27.333, "volume": 8759337.0}, {"date": "2022-11-02", "close": 26.4792, "volume": 4148604.0}, {"date": "2022-11-03", "close": 25.813, "volume": 3210602.0}, {"date": "2022-11-04", "close": 27.1377, "volume": 3496736.0}, {"date": "2022-11-07", "close": 28.0413, "volume": 3875843.0}, {"date": "2022-11-08", "close": 27.9647, "volume": 2588924.0}, {"date": "2022-11-09", "close": 26.3031, "volume": 5229601.0}, {"date": "2022-11-10", "close": 28.9066, "volume": 4485406.0}, {"date": "2022-11-11", "close": 30.4381, "volume": 3921584.0}, {"date": "2022-11-14", "close": 30.3232, "volume": 3584446.0}, {"date": "2022-11-15", "close": 30.216, "volume": 3533510.0}, {"date": "2022-11-16", "close": 27.8882, "volume": 6852923.0}, {"date": "2022-11-17", "close": 27.9724, "volume": 4428809.0}, {"date": "2022-11-18", "close": 28.2251, "volume": 2239446.0}, {"date": "2022-11-21", "close": 27.5283, "volume": 3390419.0}, {"date": "2022-11-22", "close": 27.7427, "volume": 2804045.0}, {"date": "2022-11-23", "close": 28.3323, "volume": 3251693.0}, {"date": "2022-11-25", "close": 28.5926, "volume": 1221389.0}, {"date": "2022-11-28", "close": 27.6508, "volume": 2700872.0}, {"date": "2022-11-29", "close": 27.5895, "volume": 1990090.0}, {"date": "2022-11-30", "close": 28.1409, "volume": 6609054.0}, {"date": "2022-12-01", "close": 27.444, "volume": 6129023.0}, {"date": "2022-12-02", "close": 27.1454, "volume": 4372246.0}, {"date": "2022-12-05", "close": 26.64, "volume": 3046389.0}, {"date": "2022-12-06", "close": 25.9508, "volume": 5627043.0}, {"date": "2022-12-07", "close": 26.1423, "volume": 3882133.0}, {"date": "2022-12-08", "close": 26.9769, "volume": 9037610.0}, {"date": "2022-12-09", "close": 27.3445, "volume": 5379487.0}, {"date": "2022-12-12", "close": 27.7274, "volume": 4056186.0}, {"date": "2022-12-13", "close": 27.7963, "volume": 5905589.0}, {"date": "2022-12-14", "close": 27.4364, "volume": 3861097.0}, {"date": "2022-12-15", "close": 24.6644, "volume": 10835300.0}, {"date": "2022-12-16", "close": 24.4577, "volume": 9666803.0}, {"date": "2022-12-19", "close": 24.1667, "volume": 4661761.0}, {"date": "2022-12-20", "close": 24.5649, "volume": 5576538.0}, {"date": "2022-12-21", "close": 24.0288, "volume": 4729102.0}, {"date": "2022-12-22", "close": 23.4622, "volume": 5442227.0}, {"date": "2022-12-23", "close": 23.4239, "volume": 2558192.0}, {"date": "2022-12-27", "close": 23.868, "volume": 3411578.0}, {"date": "2022-12-28", "close": 23.1329, "volume": 3000299.0}, {"date": "2022-12-29", "close": 24.1743, "volume": 4329328.0}, {"date": "2022-12-30", "close": 24.159, "volume": 2631981.0}, {"date": "2023-01-03", "close": 24.0518, "volume": 3475893.0}, {"date": "2023-01-04", "close": 25.3076, "volume": 6348418.0}, {"date": "2023-01-05", "close": 26.9769, "volume": 10042190.0}, {"date": "2023-01-06", "close": 28.4625, "volume": 8388048.0}, {"date": "2023-01-09", "close": 28.7841, "volume": 7727442.0}, {"date": "2023-01-10", "close": 29.2282, "volume": 6550162.0}, {"date": "2023-01-11", "close": 29.4196, "volume": 3043418.0}, {"date": "2023-01-12", "close": 29.0674, "volume": 4091943.0}, {"date": "2023-01-13", "close": 28.5008, "volume": 4133834.0}, {"date": "2023-01-17", "close": 28.5773, "volume": 6684633.0}, {"date": "2023-01-18", "close": 28.6922, "volume": 2781290.0}, {"date": "2023-01-19", "close": 28.7534, "volume": 4248809.0}, {"date": "2023-01-20", "close": 29.4503, "volume": 5116993.0}, {"date": "2023-01-23", "close": 32.0002, "volume": 8279678.0}, {"date": "2023-01-24", "close": 31.4718, "volume": 4792606.0}, {"date": "2023-01-25", "close": 31.6326, "volume": 3074524.0}, {"date": "2023-01-26", "close": 33.5087, "volume": 6878875.0}, {"date": "2023-01-27", "close": 34.4352, "volume": 5393177.0}, {"date": "2023-01-30", "close": 33.8762, "volume": 6804849.0}, {"date": "2023-01-31", "close": 33.6542, "volume": 6306599.0}, {"date": "2023-02-01", "close": 33.1718, "volume": 15476320.0}, {"date": "2023-02-02", "close": 34.1366, "volume": 5386105.0}, {"date": "2023-02-03", "close": 33.1182, "volume": 5798714.0}, {"date": "2023-02-06", "close": 32.3524, "volume": 3540843.0}, {"date": "2023-02-07", "close": 32.988, "volume": 3906863.0}, {"date": "2023-02-08", "close": 32.7276, "volume": 2890219.0}, {"date": "2023-02-09", "close": 32.1533, "volume": 3310041.0}, {"date": "2023-02-10", "close": 32.9344, "volume": 3025483.0}, {"date": "2023-02-13", "close": 32.9573, "volume": 2781368.0}, {"date": "2023-02-14", "close": 33.4168, "volume": 2168696.0}, {"date": "2023-02-15", "close": 33.4398, "volume": 3234539.0}, {"date": "2023-02-16", "close": 32.5974, "volume": 2004682.0}, {"date": "2023-02-17", "close": 31.8394, "volume": 2935388.0}, {"date": "2023-02-21", "close": 30.6678, "volume": 2729063.0}, {"date": "2023-02-22", "close": 30.3002, "volume": 2501206.0}, {"date": "2023-02-23", "close": 30.4687, "volume": 5267364.0}, {"date": "2023-02-24", "close": 29.948, "volume": 2631660.0}, {"date": "2023-02-27", "close": 29.4886, "volume": 2402816.0}, {"date": "2023-02-28", "close": 29.4656, "volume": 3649424.0}, {"date": "2023-03-01", "close": 29.1899, "volume": 3631862.0}, {"date": "2023-03-02", "close": 29.389, "volume": 2590690.0}, {"date": "2023-03-03", "close": 29.5498, "volume": 2261242.0}, {"date": "2023-03-06", "close": 28.9296, "volume": 6189265.0}, {"date": "2023-03-07", "close": 28.5697, "volume": 4126948.0}, {"date": "2023-03-08", "close": 29.0215, "volume": 2463445.0}, {"date": "2023-03-09", "close": 28.3782, "volume": 2663292.0}, {"date": "2023-03-10", "close": 27.6125, "volume": 5367756.0}, {"date": "2023-03-13", "close": 27.0459, "volume": 8292159.0}, {"date": "2023-03-14", "close": 27.0229, "volume": 3995548.0}, {"date": "2023-03-15", "close": 26.3337, "volume": 4433619.0}, {"date": "2023-03-16", "close": 27.0612, "volume": 4931336.0}, {"date": "2023-03-17", "close": 26.8621, "volume": 6316041.0}, {"date": "2023-03-20", "close": 26.954, "volume": 5431923.0}, {"date": "2023-03-21", "close": 27.1607, "volume": 3957826.0}, {"date": "2023-03-22", "close": 26.5711, "volume": 2274150.0}, {"date": "2023-03-23", "close": 27.0076, "volume": 2529875.0}, {"date": "2023-03-24", "close": 26.9999, "volume": 2113967.0}, {"date": "2023-03-27", "close": 26.9616, "volume": 3965277.0}, {"date": "2023-03-28", "close": 26.5022, "volume": 3035277.0}, {"date": "2023-03-29", "close": 28.026, "volume": 3704232.0}, {"date": "2023-03-30", "close": 28.5467, "volume": 2222460.0}, {"date": "2023-03-31", "close": 28.8453, "volume": 2565216.0}, {"date": "2023-04-03", "close": 28.4854, "volume": 2452025.0}, {"date": "2023-04-04", "close": 27.5206, "volume": 3610156.0}, {"date": "2023-04-05", "close": 26.8468, "volume": 6133812.0}, {"date": "2023-04-06", "close": 26.9157, "volume": 4669653.0}, {"date": "2023-04-10", "close": 29.1287, "volume": 9191716.0}, {"date": "2023-04-11", "close": 29.3814, "volume": 3206555.0}, {"date": "2023-04-12", "close": 29.098, "volume": 3019401.0}, {"date": "2023-04-13", "close": 28.2404, "volume": 7742964.0}, {"date": "2023-04-14", "close": 27.1531, "volume": 5219017.0}, {"date": "2023-04-17", "close": 27.5819, "volume": 3697040.0}, {"date": "2023-04-18", "close": 27.3521, "volume": 2718060.0}, {"date": "2023-04-19", "close": 26.5098, "volume": 3672721.0}, {"date": "2023-04-20", "close": 25.5144, "volume": 4547153.0}, {"date": "2023-04-21", "close": 25.6063, "volume": 3545366.0}, {"date": "2023-04-24", "close": 25.1928, "volume": 3117273.0}, {"date": "2023-04-25", "close": 24.5725, "volume": 2908180.0}, {"date": "2023-04-26", "close": 25.0243, "volume": 3696134.0}, {"date": "2023-04-27", "close": 25.0856, "volume": 2702716.0}, {"date": "2023-04-28", "close": 26.372, "volume": 3913457.0}, {"date": "2023-05-01", "close": 26.081, "volume": 2729899.0}, {"date": "2023-05-02", "close": 25.6292, "volume": 2275862.0}, {"date": "2023-05-03", "close": 25.3076, "volume": 2072194.0}, {"date": "2023-05-04", "close": 25.3, "volume": 2445163.0}, {"date": "2023-05-05", "close": 25.6139, "volume": 3032284.0}, {"date": "2023-05-08", "close": 26.1729, "volume": 4039490.0}, {"date": "2023-05-09", "close": 25.7288, "volume": 5914034.0}, {"date": "2023-05-10", "close": 25.1775, "volume": 4099118.0}, {"date": "2023-05-11", "close": 24.9248, "volume": 3682154.0}, {"date": "2023-05-12", "close": 25.2923, "volume": 3386368.0}, {"date": "2023-05-15", "close": 28.1409, "volume": 10442290.0}, {"date": "2023-05-16", "close": 28.0337, "volume": 4395753.0}, {"date": "2023-05-17", "close": 28.317, "volume": 3893565.0}, {"date": "2023-05-18", "close": 29.6647, "volume": 5974330.0}, {"date": "2023-05-19", "close": 29.3431, "volume": 3133298.0}, {"date": "2023-05-22", "close": 29.3814, "volume": 3282961.0}, {"date": "2023-05-23", "close": 28.9449, "volume": 2530618.0}, {"date": "2023-05-24", "close": 28.5084, "volume": 2842548.0}, {"date": "2023-05-25", "close": 28.9832, "volume": 3328039.0}, {"date": "2023-05-26", "close": 30.4074, "volume": 5310091.0}, {"date": "2023-05-30", "close": 30.5912, "volume": 5492362.0}, {"date": "2023-05-31", "close": 29.657, "volume": 7618528.0}, {"date": "2023-06-01", "close": 29.8408, "volume": 3063002.0}, {"date": "2023-06-02", "close": 30.8133, "volume": 3506273.0}, {"date": "2023-06-05", "close": 29.8638, "volume": 2224096.0}, {"date": "2023-06-06", "close": 30.2313, "volume": 2446488.0}, {"date": "2023-06-07", "close": 30.6448, "volume": 4311608.0}, {"date": "2023-06-08", "close": 30.7061, "volume": 3621764.0}, {"date": "2023-06-09", "close": 30.461, "volume": 2257041.0}, {"date": "2023-06-12", "close": 30.8669, "volume": 3488508.0}, {"date": "2023-06-13", "close": 31.0736, "volume": 4271408.0}, {"date": "2023-06-14", "close": 30.9817, "volume": 2537534.0}, {"date": "2023-06-15", "close": 31.4565, "volume": 2874003.0}, {"date": "2023-06-16", "close": 30.9894, "volume": 5541217.0}, {"date": "2023-06-20", "close": 29.9557, "volume": 4378827.0}, {"date": "2023-06-21", "close": 29.4196, "volume": 2978550.0}, {"date": "2023-06-22", "close": 29.366, "volume": 2320662.0}, {"date": "2023-06-23", "close": 28.9908, "volume": 4848112.0}, {"date": "2023-06-26", "close": 28.7611, "volume": 1862226.0}, {"date": "2023-06-27", "close": 29.2588, "volume": 6473535.0}, {"date": "2023-06-28", "close": 28.9832, "volume": 2642610.0}, {"date": "2023-06-29", "close": 28.7917, "volume": 2565653.0}, {"date": "2023-06-30", "close": 29.0444, "volume": 3254119.0}, {"date": "2023-07-03", "close": 29.4886, "volume": 1328332.0}, {"date": "2023-07-05", "close": 28.8377, "volume": 2046009.0}, {"date": "2023-07-06", "close": 28.608, "volume": 2622253.0}, {"date": "2023-07-07", "close": 28.8453, "volume": 3963714.0}, {"date": "2023-07-10", "close": 28.9985, "volume": 4487620.0}, {"date": "2023-07-11", "close": 29.3737, "volume": 2912614.0}, {"date": "2023-07-12", "close": 29.4196, "volume": 2911311.0}, {"date": "2023-07-13", "close": 30.1394, "volume": 1978837.0}, {"date": "2023-07-14", "close": 30.3692, "volume": 7874152.0}, {"date": "2023-07-17", "close": 29.971, "volume": 3084657.0}, {"date": "2023-07-18", "close": 29.4503, "volume": 3941497.0}, {"date": "2023-07-19", "close": 29.8102, "volume": 3225460.0}, {"date": "2023-07-20", "close": 29.3124, "volume": 4058726.0}, {"date": "2023-07-21", "close": 29.3278, "volume": 2727379.0}, {"date": "2023-07-24", "close": 29.8025, "volume": 3532686.0}, {"date": "2023-07-25", "close": 29.5881, "volume": 2659797.0}, {"date": "2023-07-26", "close": 29.7719, "volume": 2512738.0}, {"date": "2023-07-27", "close": 31.9159, "volume": 5722531.0}, {"date": "2023-07-28", "close": 32.184, "volume": 3953824.0}, {"date": "2023-07-31", "close": 32.5898, "volume": 5952417.0}, {"date": "2023-08-01", "close": 32.8272, "volume": 5514519.0}, {"date": "2023-08-02", "close": 32.4826, "volume": 3805345.0}, {"date": "2023-08-03", "close": 33.1258, "volume": 3813479.0}, {"date": "2023-08-04", "close": 33.2713, "volume": 3906487.0}, {"date": "2023-08-07", "close": 33.3096, "volume": 2130856.0}, {"date": "2023-08-08", "close": 33.0492, "volume": 3489108.0}, {"date": "2023-08-09", "close": 32.6051, "volume": 2743022.0}, {"date": "2023-08-10", "close": 32.2758, "volume": 2914876.0}, {"date": "2023-08-11", "close": 32.0691, "volume": 1862576.0}, {"date": "2023-08-14", "close": 32.6204, "volume": 2016477.0}, {"date": "2023-08-15", "close": 31.4335, "volume": 2987708.0}, {"date": "2023-08-16", "close": 30.9511, "volume": 2366735.0}, {"date": "2023-08-17", "close": 30.8516, "volume": 2253784.0}, {"date": "2023-08-18", "close": 30.4304, "volume": 2405785.0}, {"date": "2023-08-21", "close": 30.9358, "volume": 1462238.0}, {"date": "2023-08-22", "close": 30.9511, "volume": 1836248.0}, {"date": "2023-08-23", "close": 31.4335, "volume": 1498115.0}, {"date": "2023-08-24", "close": 30.53, "volume": 1922846.0}, {"date": "2023-08-25", "close": 30.239, "volume": 2659561.0}, {"date": "2023-08-28", "close": 31.7092, "volume": 4268623.0}, {"date": "2023-08-29", "close": 31.8164, "volume": 2310745.0}, {"date": "2023-08-30", "close": 32.5592, "volume": 3508758.0}, {"date": "2023-08-31", "close": 34.4582, "volume": 6968597.0}, {"date": "2023-09-01", "close": 35.1933, "volume": 3226294.0}, {"date": "2023-09-05", "close": 35.0631, "volume": 4401991.0}, {"date": "2023-09-06", "close": 34.7951, "volume": 3397453.0}, {"date": "2023-09-07", "close": 33.256, "volume": 4383768.0}, {"date": "2023-09-08", "close": 33.2866, "volume": 2708985.0}, {"date": "2023-09-11", "close": 32.8501, "volume": 2371142.0}, {"date": "2023-09-12", "close": 32.3907, "volume": 3479912.0}, {"date": "2023-09-13", "close": 33.0952, "volume": 3215746.0}, {"date": "2023-09-14", "close": 33.4551, "volume": 2493376.0}, {"date": "2023-09-15", "close": 33.3862, "volume": 4482657.0}, {"date": "2023-09-18", "close": 33.4244, "volume": 2207975.0}, {"date": "2023-09-19", "close": 33.6312, "volume": 3159083.0}, {"date": "2023-09-20", "close": 34.9559, "volume": 8479541.0}, {"date": "2023-09-21", "close": 34.0294, "volume": 3855838.0}, {"date": "2023-09-22", "close": 34.5654, "volume": 5078769.0}, {"date": "2023-09-25", "close": 34.1672, "volume": 2685874.0}, {"date": "2023-09-26", "close": 33.8992, "volume": 3571053.0}, {"date": "2023-09-27", "close": 34.1213, "volume": 2547739.0}, {"date": "2023-09-28", "close": 35.0708, "volume": 3282054.0}, {"date": "2023-09-29", "close": 34.9406, "volume": 2512105.0}, {"date": "2023-10-02", "close": 34.8181, "volume": 2580482.0}, {"date": "2023-10-03", "close": 34.3204, "volume": 2146236.0}, {"date": "2023-10-04", "close": 34.6803, "volume": 2445402.0}, {"date": "2023-10-05", "close": 35.3082, "volume": 4017781.0}, {"date": "2023-10-06", "close": 35.5302, "volume": 3196192.0}, {"date": "2023-10-09", "close": 34.7645, "volume": 2171409.0}, {"date": "2023-10-10", "close": 34.7262, "volume": 2192743.0}, {"date": "2023-10-11", "close": 35.5226, "volume": 2501831.0}, {"date": "2023-10-12", "close": 34.9329, "volume": 2998393.0}, {"date": "2023-10-13", "close": 34.9942, "volume": 3111423.0}, {"date": "2023-10-16", "close": 35.0325, "volume": 2241587.0}, {"date": "2023-10-17", "close": 33.7997, "volume": 7855161.0}, {"date": "2023-10-18", "close": 34.037, "volume": 3809634.0}, {"date": "2023-10-19", "close": 32.9727, "volume": 3407117.0}, {"date": "2023-10-20", "close": 32.8195, "volume": 3768555.0}, {"date": "2023-10-23", "close": 32.0155, "volume": 4064363.0}, {"date": "2023-10-24", "close": 32.8961, "volume": 4314415.0}, {"date": "2023-10-25", "close": 32.2988, "volume": 2764352.0}, {"date": "2023-10-26", "close": 29.2971, "volume": 17872240.0}, {"date": "2023-10-27", "close": 29.8408, "volume": 6533346.0}, {"date": "2023-10-30", "close": 32.0078, "volume": 16960120.0}, {"date": "2023-10-31", "close": 30.7444, "volume": 19497620.0}, {"date": "2023-11-01", "close": 31.9619, "volume": 20959940.0}, {"date": "2023-11-02", "close": 32.2835, "volume": 7657624.0}, {"date": "2023-11-03", "close": 32.9344, "volume": 4479838.0}, {"date": "2023-11-06", "close": 33.0569, "volume": 4426017.0}, {"date": "2023-11-07", "close": 32.9956, "volume": 5720400.0}, {"date": "2023-11-08", "close": 33.122, "volume": 3119767.0}, {"date": "2023-11-09", "close": 33.8303, "volume": 6196858.0}, {"date": "2023-11-10", "close": 34.4582, "volume": 4024340.0}, {"date": "2023-11-13", "close": 34.596, "volume": 3457999.0}, {"date": "2023-11-14", "close": 35.1244, "volume": 4253912.0}, {"date": "2023-11-15", "close": 35.2469, "volume": 3625556.0}, {"date": "2023-11-16", "close": 35.2316, "volume": 3537304.0}, {"date": "2023-11-17", "close": 35.6987, "volume": 3469866.0}, {"date": "2023-11-20", "close": 36.2577, "volume": 3757132.0}, {"date": "2023-11-21", "close": 35.4077, "volume": 4360645.0}, {"date": "2023-11-22", "close": 35.9208, "volume": 3444142.0}, {"date": "2023-11-24", "close": 35.6834, "volume": 2262093.0}, {"date": "2023-11-27", "close": 36.1505, "volume": 4263734.0}, {"date": "2023-11-28", "close": 35.9054, "volume": 4208817.0}, {"date": "2023-11-29", "close": 36.2347, "volume": 4765897.0}, {"date": "2023-11-30", "close": 36.9928, "volume": 16745640.0}, {"date": "2023-12-01", "close": 37.054, "volume": 11465090.0}, {"date": "2023-12-04", "close": 36.3496, "volume": 3843959.0}, {"date": "2023-12-05", "close": 35.8135, "volume": 3087666.0}, {"date": "2023-12-06", "close": 35.8518, "volume": 3429101.0}, {"date": "2023-12-07", "close": 36.227, "volume": 3807279.0}, {"date": "2023-12-08", "close": 36.6482, "volume": 8455556.0}, {"date": "2023-12-11", "close": 37.7049, "volume": 6057839.0}, {"date": "2023-12-12", "close": 37.9959, "volume": 4887133.0}, {"date": "2023-12-13", "close": 38.6161, "volume": 6881893.0}, {"date": "2023-12-14", "close": 39.1675, "volume": 8115047.0}, {"date": "2023-12-15", "close": 38.8076, "volume": 7288076.0}, {"date": "2023-12-18", "close": 38.6851, "volume": 3150408.0}, {"date": "2023-12-19", "close": 39.0067, "volume": 3798863.0}, {"date": "2023-12-20", "close": 37.8351, "volume": 5201827.0}, {"date": "2023-12-21", "close": 40.1093, "volume": 7347048.0}, {"date": "2023-12-22", "close": 40.3237, "volume": 2936503.0}, {"date": "2023-12-26", "close": 40.4003, "volume": 2010869.0}, {"date": "2023-12-27", "close": 40.14, "volume": 2167187.0}, {"date": "2023-12-28", "close": 40.5305, "volume": 4200007.0}, {"date": "2023-12-29", "close": 40.1017, "volume": 3478073.0}, {"date": "2024-01-02", "close": 38.9454, "volume": 7190574.0}, {"date": "2024-01-03", "close": 38.5472, "volume": 5918025.0}, {"date": "2024-01-04", "close": 38.3022, "volume": 4641022.0}, {"date": "2024-01-05", "close": 38.3252, "volume": 4766043.0}, {"date": "2024-01-08", "close": 38.4324, "volume": 3390151.0}, {"date": "2024-01-09", "close": 37.8504, "volume": 4799019.0}, {"date": "2024-01-10", "close": 38.6774, "volume": 4301951.0}, {"date": "2024-01-11", "close": 38.7463, "volume": 3102913.0}, {"date": "2024-01-12", "close": 38.2907, "volume": 2819332.0}, {"date": "2024-01-16", "close": 39.9945, "volume": 8062764.0}, {"date": "2024-01-17", "close": 40.0634, "volume": 5405352.0}, {"date": "2024-01-18", "close": 41.0052, "volume": 5645046.0}, {"date": "2024-01-19", "close": 41.9394, "volume": 4797404.0}, {"date": "2024-01-22", "close": 43.647, "volume": 16473380.0}, {"date": "2024-01-23", "close": 44.206, "volume": 10920940.0}, {"date": "2024-01-24", "close": 44.4358, "volume": 9723772.0}, {"date": "2024-01-25", "close": 46.1969, "volume": 23848750.0}, {"date": "2024-01-26", "close": 44.5889, "volume": 19645790.0}, {"date": "2024-01-29", "close": 45.7528, "volume": 9380323.0}, {"date": "2024-01-30", "close": 44.5047, "volume": 9717071.0}, {"date": "2024-01-31", "close": 43.8385, "volume": 5797970.0}, {"date": "2024-02-01", "close": 43.9533, "volume": 7272778.0}, {"date": "2024-02-02", "close": 44.5353, "volume": 5529566.0}, {"date": "2024-02-05", "close": 44.7727, "volume": 4838170.0}, {"date": "2024-02-06", "close": 44.7574, "volume": 5187183.0}, {"date": "2024-02-07", "close": 44.3668, "volume": 4946939.0}, {"date": "2024-02-08", "close": 43.7389, "volume": 7468421.0}, {"date": "2024-02-09", "close": 43.5092, "volume": 6518323.0}, {"date": "2024-02-12", "close": 43.8921, "volume": 4459851.0}, {"date": "2024-02-13", "close": 42.3759, "volume": 6572103.0}, {"date": "2024-02-14", "close": 42.9426, "volume": 3964221.0}, {"date": "2024-02-15", "close": 42.889, "volume": 4385885.0}, {"date": "2024-02-16", "close": 41.3498, "volume": 6034668.0}, {"date": "2024-02-20", "close": 41.4494, "volume": 5141369.0}, {"date": "2024-02-21", "close": 40.8827, "volume": 4248454.0}, {"date": "2024-02-22", "close": 42.6516, "volume": 5101191.0}, {"date": "2024-02-23", "close": 42.9272, "volume": 3163622.0}, {"date": "2024-02-26", "close": 43.7083, "volume": 6165037.0}, {"date": "2024-02-27", "close": 44.0146, "volume": 6304337.0}, {"date": "2024-02-28", "close": 43.9993, "volume": 4133851.0}, {"date": "2024-02-29", "close": 45.5384, "volume": 7700337.0}, {"date": "2024-03-01", "close": 49.2369, "volume": 17078250.0}, {"date": "2024-03-04", "close": 49.2522, "volume": 6230531.0}, {"date": "2024-03-05", "close": 48.6167, "volume": 7136191.0}, {"date": "2024-03-06", "close": 49.5432, "volume": 9295245.0}, {"date": "2024-03-07", "close": 49.2216, "volume": 6825460.0}, {"date": "2024-03-08", "close": 48.2415, "volume": 6527610.0}, {"date": "2024-03-11", "close": 47.514, "volume": 7265425.0}, {"date": "2024-03-12", "close": 48.2185, "volume": 5705539.0}, {"date": "2024-03-13", "close": 47.8433, "volume": 3455880.0}, {"date": "2024-03-14", "close": 46.5568, "volume": 3454814.0}, {"date": "2024-03-15", "close": 45.7835, "volume": 5758971.0}, {"date": "2024-03-18", "close": 45.4159, "volume": 3864938.0}, {"date": "2024-03-19", "close": 45.7988, "volume": 4330159.0}, {"date": "2024-03-20", "close": 46.4956, "volume": 4236243.0}, {"date": "2024-03-21", "close": 48.8081, "volume": 11606150.0}, {"date": "2024-03-22", "close": 48.9613, "volume": 5439407.0}, {"date": "2024-03-25", "close": 49.7576, "volume": 6259079.0}, {"date": "2024-03-26", "close": 52.185, "volume": 11428940.0}, {"date": "2024-03-27", "close": 51.7945, "volume": 6283168.0}, {"date": "2024-03-28", "close": 52.2539, "volume": 7935551.0}, {"date": "2024-04-01", "close": 54.2525, "volume": 12500730.0}, {"date": "2024-04-02", "close": 52.7057, "volume": 6647103.0}, {"date": "2024-04-03", "close": 54.8421, "volume": 10929100.0}, {"date": "2024-04-04", "close": 54.0151, "volume": 9698340.0}, {"date": "2024-04-05", "close": 55.9831, "volume": 8263754.0}, {"date": "2024-04-08", "close": 55.8606, "volume": 7550403.0}, {"date": "2024-04-09", "close": 55.6308, "volume": 8326470.0}, {"date": "2024-04-10", "close": 55.3245, "volume": 7681332.0}, {"date": "2024-04-11", "close": 56.588, "volume": 5928473.0}, {"date": "2024-04-12", "close": 55.1752, "volume": 5328713.0}, {"date": "2024-04-15", "close": 53.9309, "volume": 5627377.0}, {"date": "2024-04-16", "close": 54.4133, "volume": 4467713.0}, {"date": "2024-04-17", "close": 53.7318, "volume": 6524443.0}, {"date": "2024-04-18", "close": 52.3152, "volume": 4347218.0}, {"date": "2024-04-19", "close": 50.577, "volume": 7030034.0}, {"date": "2024-04-22", "close": 51.3427, "volume": 6832771.0}, {"date": "2024-04-23", "close": 53.5404, "volume": 7710638.0}, {"date": "2024-04-24", "close": 53.2571, "volume": 7400400.0}, {"date": "2024-04-25", "close": 53.1728, "volume": 8613203.0}, {"date": "2024-04-26", "close": 54.643, "volume": 13869070.0}, {"date": "2024-04-29", "close": 53.4944, "volume": 8998630.0}, {"date": "2024-04-30", "close": 54.2372, "volume": 7783293.0}, {"date": "2024-05-01", "close": 53.9922, "volume": 8642317.0}, {"date": "2024-05-02", "close": 53.3872, "volume": 6375545.0}, {"date": "2024-05-03", "close": 54.3291, "volume": 6003596.0}, {"date": "2024-05-06", "close": 55.5925, "volume": 6550098.0}, {"date": "2024-05-07", "close": 54.7426, "volume": 3932658.0}, {"date": "2024-05-08", "close": 55.1637, "volume": 4232156.0}, {"date": "2024-05-09", "close": 55.202, "volume": 4567230.0}, {"date": "2024-05-10", "close": 54.8268, "volume": 3701111.0}, {"date": "2024-05-13", "close": 54.3444, "volume": 3828384.0}, {"date": "2024-05-14", "close": 56.3123, "volume": 7083944.0}, {"date": "2024-05-15", "close": 57.9587, "volume": 7974310.0}, {"date": "2024-05-16", "close": 56.7412, "volume": 4969232.0}, {"date": "2024-05-17", "close": 55.2097, "volume": 6195169.0}, {"date": "2024-05-20", "close": 55.9371, "volume": 5603352.0}, {"date": "2024-05-21", "close": 56.6722, "volume": 4782189.0}, {"date": "2024-05-22", "close": 56.3123, "volume": 3446949.0}, {"date": "2024-05-23", "close": 56.7871, "volume": 5393159.0}, {"date": "2024-05-24", "close": 57.2848, "volume": 2743577.0}, {"date": "2024-05-28", "close": 58.3033, "volume": 4779296.0}, {"date": "2024-05-29", "close": 59.2911, "volume": 7524452.0}, {"date": "2024-05-30", "close": 57.8208, "volume": 6287414.0}, {"date": "2024-05-31", "close": 57.6524, "volume": 7700824.0}, {"date": "2024-06-03", "close": 57.415, "volume": 4161723.0}, {"date": "2024-06-04", "close": 56.6186, "volume": 3824131.0}, {"date": "2024-06-05", "close": 58.8852, "volume": 5501411.0}, {"date": "2024-06-06", "close": 57.6218, "volume": 3877734.0}, {"date": "2024-06-07", "close": 57.415, "volume": 5640273.0}, {"date": "2024-06-10", "close": 59.0384, "volume": 6080879.0}, {"date": "2024-06-11", "close": 58.5942, "volume": 3928388.0}, {"date": "2024-06-12", "close": 60.6388, "volume": 5619595.0}, {"date": "2024-06-13", "close": 60.9374, "volume": 6791486.0}, {"date": "2024-06-14", "close": 59.8194, "volume": 3152422.0}, {"date": "2024-06-17", "close": 61.1518, "volume": 4672549.0}, {"date": "2024-06-18", "close": 61.4351, "volume": 5463627.0}, {"date": "2024-06-20", "close": 58.4181, "volume": 5902130.0}, {"date": "2024-06-21", "close": 58.0199, "volume": 6825178.0}, {"date": "2024-06-24", "close": 57.7366, "volume": 5122733.0}, {"date": "2024-06-25", "close": 58.8546, "volume": 3764357.0}, {"date": "2024-06-26", "close": 57.7902, "volume": 3663392.0}, {"date": "2024-06-27", "close": 58.6708, "volume": 4344877.0}, {"date": "2024-06-28", "close": 58.0199, "volume": 8582818.0}, {"date": "2024-07-01", "close": 58.487, "volume": 3605204.0}, {"date": "2024-07-02", "close": 59.7658, "volume": 2701599.0}, {"date": "2024-07-03", "close": 59.5667, "volume": 1959031.0}, {"date": "2024-07-05", "close": 59.092, "volume": 2313946.0}, {"date": "2024-07-08", "close": 60.1104, "volume": 3704855.0}, {"date": "2024-07-09", "close": 60.0568, "volume": 3117651.0}, {"date": "2024-07-10", "close": 61.4428, "volume": 4428647.0}, {"date": "2024-07-11", "close": 59.605, "volume": 4130734.0}, {"date": "2024-07-12", "close": 60.3172, "volume": 4554114.0}, {"date": "2024-07-15", "close": 60.3554, "volume": 5405394.0}, {"date": "2024-07-16", "close": 59.0077, "volume": 4257110.0}, {"date": "2024-07-17", "close": 54.9723, "volume": 10699920.0}, {"date": "2024-07-18", "close": 53.7854, "volume": 8726931.0}, {"date": "2024-07-19", "close": 53.4638, "volume": 4315893.0}, {"date": "2024-07-22", "close": 55.9448, "volume": 5421088.0}, {"date": "2024-07-23", "close": 55.8682, "volume": 2789326.0}, {"date": "2024-07-24", "close": 55.1408, "volume": 6386900.0}, {"date": "2024-07-25", "close": 50.9139, "volume": 13600970.0}, {"date": "2024-07-26", "close": 52.2692, "volume": 4473066.0}, {"date": "2024-07-29", "close": 50.8679, "volume": 6354088.0}, {"date": "2024-07-30", "close": 48.3793, "volume": 9253465.0}, {"date": "2024-07-31", "close": 51.3427, "volume": 13538940.0}, {"date": "2024-08-01", "close": 46.3501, "volume": 26887920.0}, {"date": "2024-08-02", "close": 43.8232, "volume": 13250780.0}, {"date": "2024-08-05", "close": 43.6394, "volume": 10891320.0}, {"date": "2024-08-06", "close": 43.938, "volume": 9543684.0}, {"date": "2024-08-07", "close": 43.0727, "volume": 8197530.0}, {"date": "2024-08-08", "close": 45.1632, "volume": 6067049.0}, {"date": "2024-08-09", "close": 45.6992, "volume": 5335101.0}, {"date": "2024-08-12", "close": 46.2276, "volume": 6863829.0}, {"date": "2024-08-13", "close": 47.1541, "volume": 5104705.0}, {"date": "2024-08-14", "close": 47.1005, "volume": 4512608.0}, {"date": "2024-08-15", "close": 48.6243, "volume": 5661354.0}, {"date": "2024-08-16", "close": 49.0455, "volume": 4496876.0}, {"date": "2024-08-19", "close": 49.8495, "volume": 5147110.0}, {"date": "2024-08-20", "close": 49.3288, "volume": 3704447.0}, {"date": "2024-08-21", "close": 49.7959, "volume": 4308555.0}, {"date": "2024-08-22", "close": 49.0378, "volume": 3177693.0}, {"date": "2024-08-23", "close": 49.2752, "volume": 3045446.0}, {"date": "2024-08-26", "close": 48.0041, "volume": 3247198.0}, {"date": "2024-08-27", "close": 48.1266, "volume": 5045809.0}, {"date": "2024-08-28", "close": 47.805, "volume": 4673061.0}, {"date": "2024-08-29", "close": 48.2644, "volume": 4321260.0}, {"date": "2024-08-30", "close": 50.2247, "volume": 6416508.0}, {"date": "2024-09-03", "close": 48.2874, "volume": 5891696.0}, {"date": "2024-09-04", "close": 48.2032, "volume": 3681230.0}, {"date": "2024-09-05", "close": 47.9428, "volume": 2316752.0}, {"date": "2024-09-06", "close": 46.5339, "volume": 4151069.0}, {"date": "2024-09-09", "close": 47.9428, "volume": 4171144.0}, {"date": "2024-09-10", "close": 48.0807, "volume": 3287554.0}, {"date": "2024-09-11", "close": 48.4788, "volume": 3617586.0}, {"date": "2024-09-12", "close": 48.4329, "volume": 3982416.0}, {"date": "2024-09-13", "close": 49.7883, "volume": 3581482.0}, {"date": "2024-09-16", "close": 49.0761, "volume": 4492382.0}, {"date": "2024-09-17", "close": 50.4545, "volume": 5202361.0}, {"date": "2024-09-18", "close": 49.3288, "volume": 4439395.0}, {"date": "2024-09-19", "close": 50.5157, "volume": 4820170.0}, {"date": "2024-09-20", "close": 51.113, "volume": 7683693.0}, {"date": "2024-09-23", "close": 50.7607, "volume": 2908156.0}, {"date": "2024-09-24", "close": 50.8909, "volume": 6650014.0}, {"date": "2024-09-25", "close": 50.5387, "volume": 3791421.0}, {"date": "2024-09-26", "close": 53.9539, "volume": 8834927.0}, {"date": "2024-09-27", "close": 53.1575, "volume": 4091786.0}, {"date": "2024-09-30", "close": 52.2922, "volume": 5327060.0}, {"date": "2024-10-01", "close": 51.1206, "volume": 3490244.0}, {"date": "2024-10-02", "close": 50.9369, "volume": 3828837.0}, {"date": "2024-10-03", "close": 50.9828, "volume": 3964262.0}, {"date": "2024-10-04", "close": 50.8067, "volume": 4565007.0}, {"date": "2024-10-07", "close": 50.8756, "volume": 3261645.0}, {"date": "2024-10-08", "close": 50.6689, "volume": 3874383.0}, {"date": "2024-10-09", "close": 49.3748, "volume": 4436661.0}, {"date": "2024-10-10", "close": 49.0455, "volume": 3512013.0}, {"date": "2024-10-11", "close": 49.6811, "volume": 4046539.0}, {"date": "2024-10-14", "close": 51.1742, "volume": 4426852.0}, {"date": "2024-10-15", "close": 51.2661, "volume": 5974608.0}, {"date": "2024-10-16", "close": 51.9094, "volume": 4441489.0}, {"date": "2024-10-17", "close": 51.5724, "volume": 3647768.0}, {"date": "2024-10-18", "close": 51.3274, "volume": 2949103.0}, {"date": "2024-10-21", "close": 51.5035, "volume": 5074575.0}, {"date": "2024-10-22", "close": 51.8864, "volume": 6289348.0}, {"date": "2024-10-23", "close": 51.0058, "volume": 5476340.0}, {"date": "2024-10-24", "close": 50.7837, "volume": 8803145.0}, {"date": "2024-10-25", "close": 53.1805, "volume": 17644450.0}, {"date": "2024-10-28", "close": 53.3796, "volume": 7901963.0}, {"date": "2024-10-29", "close": 52.2999, "volume": 6251064.0}, {"date": "2024-10-30", "close": 51.3197, "volume": 4689152.0}, {"date": "2024-10-31", "close": 50.0103, "volume": 4572078.0}, {"date": "2024-11-01", "close": 50.4468, "volume": 3824525.0}, {"date": "2024-11-04", "close": 49.9414, "volume": 2705047.0}, {"date": "2024-11-05", "close": 51.1742, "volume": 4173262.0}, {"date": "2024-11-06", "close": 53.5327, "volume": 5724503.0}, {"date": "2024-11-07", "close": 53.9386, "volume": 3767689.0}, {"date": "2024-11-08", "close": 53.303, "volume": 3517578.0}, {"date": "2024-11-11", "close": 51.5954, "volume": 4453125.0}, {"date": "2024-11-12", "close": 48.9766, "volume": 8477220.0}, {"date": "2024-11-13", "close": 48.0347, "volume": 4532293.0}, {"date": "2024-11-14", "close": 48.4099, "volume": 3631339.0}, {"date": "2024-11-15", "close": 48.0883, "volume": 3502102.0}, {"date": "2024-11-18", "close": 49.4513, "volume": 3629176.0}, {"date": "2024-11-19", "close": 49.995, "volume": 2866602.0}, {"date": "2024-11-20", "close": 48.8847, "volume": 3827857.0}, {"date": "2024-11-21", "close": 50.4468, "volume": 4039511.0}, {"date": "2024-11-22", "close": 50.8679, "volume": 5180924.0}, {"date": "2024-11-25", "close": 53.1613, "volume": 8819009.0}, {"date": "2024-11-26", "close": 55.9142, "volume": 10728110.0}, {"date": "2024-11-27", "close": 54.7502, "volume": 10284500.0}, {"date": "2024-11-29", "close": 55.8912, "volume": 2756262.0}, {"date": "2024-12-02", "close": 56.2281, "volume": 5392654.0}, {"date": "2024-12-03", "close": 54.8957, "volume": 5377689.0}, {"date": "2024-12-04", "close": 55.3935, "volume": 4170096.0}, {"date": "2024-12-05", "close": 55.2173, "volume": 3116274.0}, {"date": "2024-12-06", "close": 54.421, "volume": 3760717.0}, {"date": "2024-12-09", "close": 54.1683, "volume": 3124607.0}, {"date": "2024-12-10", "close": 52.6981, "volume": 3300217.0}, {"date": "2024-12-11", "close": 53.5251, "volume": 2580929.0}, {"date": "2024-12-12", "close": 50.531, "volume": 9876740.0}, {"date": "2024-12-13", "close": 49.8648, "volume": 7996985.0}, {"date": "2024-12-16", "close": 50.0027, "volume": 5393003.0}, {"date": "2024-12-17", "close": 49.4973, "volume": 3918120.0}, {"date": "2024-12-18", "close": 48.655, "volume": 5550309.0}, {"date": "2024-12-19", "close": 45.6533, "volume": 13538860.0}, {"date": "2024-12-20", "close": 46.128, "volume": 12732690.0}, {"date": "2024-12-23", "close": 47.1388, "volume": 4111354.0}, {"date": "2024-12-24", "close": 47.246, "volume": 1512128.0}, {"date": "2024-12-26", "close": 47.2537, "volume": 2146125.0}, {"date": "2024-12-27", "close": 46.4803, "volume": 4161957.0}, {"date": "2024-12-30", "close": 45.6533, "volume": 4410166.0}, {"date": "2024-12-31", "close": 45.6609, "volume": 3935195.0}, {"date": "2025-01-02", "close": 47.3762, "volume": 5272899.0}, {"date": "2025-01-03", "close": 49.0608, "volume": 4145498.0}, {"date": "2025-01-06", "close": 50.2707, "volume": 6633215.0}, {"date": "2025-01-07", "close": 49.6734, "volume": 4522113.0}, {"date": "2025-01-08", "close": 49.0532, "volume": 4616581.0}, {"date": "2025-01-10", "close": 48.1036, "volume": 4653281.0}, {"date": "2025-01-13", "close": 47.491, "volume": 3951849.0}, {"date": "2025-01-14", "close": 48.0424, "volume": 4478381.0}, {"date": "2025-01-15", "close": 49.4896, "volume": 5007167.0}, {"date": "2025-01-16", "close": 49.1986, "volume": 5310279.0}, {"date": "2025-01-17", "close": 49.8036, "volume": 7160505.0}, {"date": "2025-01-21", "close": 51.6337, "volume": 7045600.0}, {"date": "2025-01-22", "close": 52.5526, "volume": 9340485.0}, {"date": "2025-01-23", "close": 52.5909, "volume": 7059509.0}, {"date": "2025-01-24", "close": 51.6184, "volume": 6046619.0}, {"date": "2025-01-27", "close": 49.3135, "volume": 7592341.0}, {"date": "2025-01-28", "close": 48.1419, "volume": 7293685.0}, {"date": "2025-01-29", "close": 48.0883, "volume": 10666630.0}, {"date": "2025-01-30", "close": 50.3702, "volume": 16554240.0}, {"date": "2025-01-31", "close": 49.8725, "volume": 8220492.0}, {"date": "2025-02-03", "close": 49.3288, "volume": 6359804.0}, {"date": "2025-02-04", "close": 48.8617, "volume": 5171154.0}, {"date": "2025-02-05", "close": 49.5585, "volume": 5341825.0}, {"date": "2025-02-06", "close": 49.3748, "volume": 3073190.0}, {"date": "2025-02-07", "close": 49.3594, "volume": 3817578.0}, {"date": "2025-02-10", "close": 52.8665, "volume": 10480250.0}, {"date": "2025-02-11", "close": 52.7746, "volume": 9233334.0}, {"date": "2025-02-12", "close": 51.5188, "volume": 8269852.0}, {"date": "2025-02-13", "close": 51.7332, "volume": 5593689.0}, {"date": "2025-02-14", "close": 52.3688, "volume": 5677878.0}, {"date": "2025-02-18", "close": 55.1561, "volume": 9364000.0}, {"date": "2025-02-19", "close": 54.7502, "volume": 5238598.0}, {"date": "2025-02-20", "close": 54.5894, "volume": 4625443.0}, {"date": "2025-02-21", "close": 52.61, "volume": 9057427.0}, {"date": "2025-02-24", "close": 49.02, "volume": 18354420.0}, {"date": "2025-02-25", "close": 49.07, "volume": 11679740.0}, {"date": "2025-02-26", "close": 50.16, "volume": 8547001.0}, {"date": "2025-02-27", "close": 48.2, "volume": 9392068.0}, {"date": "2025-02-28", "close": 48.93, "volume": 9268624.0}, {"date": "2025-03-03", "close": 47.01, "volume": 8841792.0}, {"date": "2025-03-04", "close": 44.63, "volume": 11765680.0}, {"date": "2025-03-05", "close": 44.2, "volume": 7615709.0}, {"date": "2025-03-06", "close": 41.45, "volume": 11790250.0}, {"date": "2025-03-07", "close": 41.7, "volume": 12084920.0}, {"date": "2025-03-10", "close": 40.54, "volume": 10563680.0}, {"date": "2025-03-11", "close": 41.8, "volume": 9283833.0}, {"date": "2025-03-12", "close": 42.96, "volume": 5998747.0}, {"date": "2025-03-13", "close": 42.03, "volume": 5495279.0}, {"date": "2025-03-14", "close": 44.53, "volume": 7882093.0}, {"date": "2025-03-17", "close": 44.75, "volume": 5734481.0}, {"date": "2025-03-18", "close": 44.34, "volume": 5206079.0}, {"date": "2025-03-19", "close": 44.9, "volume": 3603170.0}, {"date": "2025-03-20", "close": 44.51, "volume": 4910064.0}, {"date": "2025-03-21", "close": 43.66, "volume": 7713159.0}, {"date": "2025-03-24", "close": 44.31, "volume": 5619790.0}, {"date": "2025-03-25", "close": 43.39, "volume": 8749529.0}, {"date": "2025-03-26", "close": 42.62, "volume": 7243959.0}, {"date": "2025-03-27", "close": 41.91, "volume": 4909942.0}, {"date": "2025-03-28", "close": 40.62, "volume": 4640234.0}, {"date": "2025-03-31", "close": 40.43, "volume": 8212192.0}, {"date": "2025-04-01", "close": 40.89, "volume": 5292712.0}, {"date": "2025-04-02", "close": 41.78, "volume": 5017511.0}, {"date": "2025-04-03", "close": 34.15, "volume": 21307160.0}, {"date": "2025-04-04", "close": 30.54, "volume": 22939120.0}, {"date": "2025-04-07", "close": 31.16, "volume": 14472070.0}, {"date": "2025-04-08", "close": 31.55, "volume": 17547240.0}, {"date": "2025-04-09", "close": 36.3, "volume": 20134780.0}, {"date": "2025-04-10", "close": 34.87, "volume": 15245510.0}, {"date": "2025-04-11", "close": 34.4, "volume": 8654125.0}, {"date": "2025-04-14", "close": 35.82, "volume": 9947418.0}, {"date": "2025-04-15", "close": 35.93, "volume": 6199499.0}, {"date": "2025-04-16", "close": 35.62, "volume": 7265439.0}, {"date": "2025-04-17", "close": 36.51, "volume": 7393624.0}, {"date": "2025-04-21", "close": 35.96, "volume": 6676630.0}, {"date": "2025-04-22", "close": 36.68, "volume": 5086929.0}, {"date": "2025-04-23", "close": 37.7, "volume": 5526143.0}, {"date": "2025-04-24", "close": 40.17, "volume": 5943864.0}, {"date": "2025-04-25", "close": 40.78, "volume": 4158669.0}, {"date": "2025-04-28", "close": 40.91, "volume": 5916486.0}, {"date": "2025-04-29", "close": 40.62, "volume": 6871713.0}, {"date": "2025-04-30", "close": 43.86, "volume": 15906050.0}, {"date": "2025-05-01", "close": 43.95, "volume": 9378325.0}, {"date": "2025-05-02", "close": 44.69, "volume": 8263610.0}, {"date": "2025-05-05", "close": 45.03, "volume": 7521973.0}, {"date": "2025-05-06", "close": 44.29, "volume": 4952585.0}, {"date": "2025-05-07", "close": 44.3, "volume": 7564655.0}, {"date": "2025-05-08", "close": 44.3, "volume": 5320670.0}, {"date": "2025-05-09", "close": 44.1, "volume": 4960149.0}, {"date": "2025-05-12", "close": 46.57, "volume": 6957449.0}, {"date": "2025-05-13", "close": 49.01, "volume": 8113728.0}, {"date": "2025-05-14", "close": 49.2, "volume": 8649645.0}, {"date": "2025-05-15", "close": 49.75, "volume": 8249387.0}, {"date": "2025-05-16", "close": 49.99, "volume": 4955613.0}, {"date": "2025-05-19", "close": 50.72, "volume": 5283150.0}, {"date": "2025-05-20", "close": 50.63, "volume": 4930421.0}, {"date": "2025-05-21", "close": 49.49, "volume": 7278957.0}, {"date": "2025-05-22", "close": 49.84, "volume": 5802959.0}, {"date": "2025-05-23", "close": 50.18, "volume": 5763168.0}, {"date": "2025-05-27", "close": 51.82, "volume": 6374548.0}, {"date": "2025-05-28", "close": 52.35, "volume": 6782086.0}, {"date": "2025-05-29", "close": 52.55, "volume": 4571539.0}, {"date": "2025-05-30", "close": 51.55, "volume": 7402770.0}, {"date": "2025-06-02", "close": 52.19, "volume": 4214640.0}, {"date": "2025-06-03", "close": 53.77, "volume": 5635320.0}, {"date": "2025-06-04", "close": 54.43, "volume": 4739635.0}, {"date": "2025-06-05", "close": 55.05, "volume": 10981620.0}, {"date": "2025-06-06", "close": 55.45, "volume": 5952193.0}, {"date": "2025-06-09", "close": 57.02, "volume": 6549905.0}, {"date": "2025-06-10", "close": 55.95, "volume": 7168084.0}, {"date": "2025-06-11", "close": 55.67, "volume": 4411506.0}, {"date": "2025-06-12", "close": 55.78, "volume": 3608882.0}, {"date": "2025-06-13", "close": 55.7, "volume": 10554510.0}, {"date": "2025-06-16", "close": 57.41, "volume": 5552451.0}, {"date": "2025-06-17", "close": 58.57, "volume": 9616536.0}, {"date": "2025-06-18", "close": 59.19, "volume": 6647734.0}, {"date": "2025-06-20", "close": 59.29, "volume": 9426272.0}, {"date": "2025-06-23", "close": 60.38, "volume": 4626989.0}, {"date": "2025-06-24", "close": 62.07, "volume": 6021185.0}, {"date": "2025-06-25", "close": 62.55, "volume": 4530312.0}, {"date": "2025-06-26", "close": 63.51, "volume": 5930399.0}, {"date": "2025-06-27", "close": 63.29, "volume": 6642309.0}, {"date": "2025-06-30", "close": 63.99, "volume": 6074642.0}, {"date": "2025-07-01", "close": 63.84, "volume": 5360877.0}, {"date": "2025-07-02", "close": 65.78, "volume": 7125003.0}, {"date": "2025-07-03", "close": 66.08, "volume": 5162095.0}, {"date": "2025-07-07", "close": 65.215, "volume": 6232189.0}, {"date": "2025-07-08", "close": 64.02, "volume": 8355471.0}, {"date": "2025-07-09", "close": 64.64, "volume": 8534415.0}, {"date": "2025-07-10", "close": 65.06, "volume": 3917443.0}, {"date": "2025-07-11", "close": 66.14, "volume": 5339157.0}, {"date": "2025-07-14", "close": 66.93, "volume": 5100413.0}, {"date": "2025-07-15", "close": 67.53, "volume": 6335121.0}, {"date": "2025-07-16", "close": 66.53, "volume": 4780272.0}, {"date": "2025-07-17", "close": 67.02, "volume": 6211307.0}, {"date": "2025-07-18", "close": 68.0, "volume": 4275307.0}, {"date": "2025-07-21", "close": 68.74, "volume": 4128038.0}, {"date": "2025-07-22", "close": 67.06, "volume": 5096706.0}, {"date": "2025-07-23", "close": 69.32, "volume": 7210623.0}, {"date": "2025-07-24", "close": 69.02, "volume": 8054280.0}, {"date": "2025-07-25", "close": 68.82, "volume": 7880376.0}, {"date": "2025-07-28", "close": 68.985, "volume": 4508865.0}, {"date": "2025-07-29", "close": 70.61, "volume": 8861358.0}, {"date": "2025-07-30", "close": 71.43, "volume": 13984030.0}, {"date": "2025-07-31", "close": 78.69, "volume": 24012720.0}, {"date": "2025-08-01", "close": 76.55, "volume": 8789789.0}, {"date": "2025-08-04", "close": 77.29, "volume": 5097441.0}, {"date": "2025-08-05", "close": 75.84, "volume": 5898439.0}, {"date": "2025-08-06", "close": 73.78, "volume": 7647042.0}, {"date": "2025-08-07", "close": 74.44, "volume": 6938344.0}, {"date": "2025-08-08", "close": 74.97, "volume": 4983830.0}, {"date": "2025-08-11", "close": 74.64, "volume": 7304259.0}, {"date": "2025-08-12", "close": 75.91, "volume": 7694755.0}, {"date": "2025-08-13", "close": 76.07, "volume": 5298719.0}, {"date": "2025-08-14", "close": 76.24, "volume": 6621516.0}, {"date": "2025-08-15", "close": 75.06, "volume": 4258515.0}, {"date": "2025-08-18", "close": 76.29, "volume": 5191856.0}, {"date": "2025-08-19", "close": 75.86, "volume": 3770844.0}, {"date": "2025-08-20", "close": 75.64, "volume": 5478307.0}, {"date": "2025-08-21", "close": 74.66, "volume": 5490564.0}, {"date": "2025-08-22", "close": 76.97, "volume": 6521653.0}, {"date": "2025-08-25", "close": 79.22, "volume": 5401371.0}, {"date": "2025-08-26", "close": 79.71, "volume": 8724764.0}, {"date": "2025-08-27", "close": 80.67, "volume": 5536581.0}, {"date": "2025-08-28", "close": 82.04, "volume": 4557500.0}, {"date": "2025-08-29", "close": 80.34, "volume": 5004446.0}, {"date": "2025-09-02", "close": 81.91, "volume": 5777791.0}, {"date": "2025-09-03", "close": 86.0, "volume": 12194810.0}, {"date": "2025-09-04", "close": 90.49, "volume": 13542550.0}, {"date": "2025-09-05", "close": 92.04, "volume": 20310360.0}, {"date": "2025-09-08", "close": 93.29, "volume": 8499368.0}, {"date": "2025-09-09", "close": 94.54, "volume": 7195030.0}, {"date": "2025-09-10", "close": 95.02, "volume": 8398437.0}, {"date": "2025-09-11", "close": 96.15, "volume": 6985090.0}, {"date": "2025-09-12", "close": 97.66, "volume": 6753128.0}, {"date": "2025-09-15", "close": 102.39, "volume": 12523270.0}, {"date": "2025-09-16", "close": 103.09, "volume": 8734852.0}, {"date": "2025-09-17", "close": 100.94, "volume": 8787619.0}, {"date": "2025-09-18", "close": 105.15, "volume": 10389070.0}, {"date": "2025-09-19", "close": 106.63, "volume": 11030710.0}, {"date": "2025-09-22", "close": 112.41, "volume": 9686251.0}, {"date": "2025-09-23", "close": 110.25, "volume": 7375492.0}, {"date": "2025-09-24", "close": 109.69, "volume": 8412662.0}, {"date": "2025-09-25", "close": 107.21, "volume": 8499398.0}, {"date": "2025-09-26", "close": 106.88, "volume": 5520034.0}, {"date": "2025-09-29", "close": 116.74, "volume": 14023940.0}, {"date": "2025-09-30", "close": 120.06, "volume": 13861680.0}, {"date": "2025-10-01", "close": 130.59, "volume": 18540370.0}, {"date": "2025-10-02", "close": 131.26, "volume": 15306190.0}, {"date": "2025-10-03", "close": 131.31, "volume": 8465883.0}, {"date": "2025-10-06", "close": 125.28, "volume": 13060320.0}, {"date": "2025-10-07", "close": 119.93, "volume": 13674280.0}, {"date": "2025-10-08", "close": 121.18, "volume": 7191700.0}, {"date": "2025-10-09", "close": 119.7, "volume": 6234317.0}, {"date": "2025-10-10", "close": 115.42, "volume": 7046192.0}, {"date": "2025-10-13", "close": 118.86, "volume": 8388922.0}, {"date": "2025-10-14", "close": 113.13, "volume": 7844193.0}, {"date": "2025-10-15", "close": 120.44, "volume": 9943256.0}, {"date": "2025-10-16", "close": 125.92, "volume": 13878590.0}, {"date": "2025-10-17", "close": 126.2, "volume": 6868360.0}, {"date": "2025-10-20", "close": 121.53, "volume": 10172200.0}, {"date": "2025-10-21", "close": 121.41, "volume": 4594429.0}, {"date": "2025-10-22", "close": 120.47, "volume": 9033809.0}, {"date": "2025-10-23", "close": 125.72, "volume": 7263499.0}, {"date": "2025-10-24", "close": 129.43, "volume": 6546406.0}, {"date": "2025-10-27", "close": 126.67, "volume": 7249286.0}, {"date": "2025-10-28", "close": 124.92, "volume": 7031914.0}, {"date": "2025-10-29", "close": 141.38, "volume": 18267280.0}, {"date": "2025-10-30", "close": 138.13, "volume": 13870670.0}, {"date": "2025-10-31", "close": 150.21, "volume": 20139880.0}, {"date": "2025-11-03", "close": 158.02, "volume": 13275430.0}, {"date": "2025-11-04", "close": 152.18, "volume": 8870901.0}, {"date": "2025-11-05", "close": 160.1, "volume": 9749041.0}, {"date": "2025-11-06", "close": 163.6, "volume": 8419228.0}, {"date": "2025-11-07", "close": 162.955, "volume": 9652820.0}, {"date": "2025-11-10", "close": 174.22, "volume": 11230740.0}, {"date": "2025-11-11", "close": 169.99, "volume": 9244008.0}, {"date": "2025-11-12", "close": 166.11, "volume": 9868282.0}, {"date": "2025-11-13", "close": 157.16, "volume": 10238580.0}, {"date": "2025-11-14", "close": 157.83, "volume": 9677838.0}, {"date": "2025-11-17", "close": 162.45, "volume": 8774234.0}, {"date": "2025-11-18", "close": 152.86, "volume": 9321346.0}, {"date": "2025-11-19", "close": 153.97, "volume": 6499050.0}, {"date": "2025-11-20", "close": 140.23, "volume": 11373600.0}, {"date": "2025-11-21", "close": 139.19, "volume": 11191150.0}, {"date": "2025-11-24", "close": 150.93, "volume": 10818360.0}, {"date": "2025-11-25", "close": 155.41, "volume": 5467674.0}, {"date": "2025-11-26", "close": 157.74, "volume": 4853810.0}, {"date": "2025-11-28", "close": 163.33, "volume": 3232095.0}, {"date": "2025-12-01", "close": 163.54, "volume": 7882228.0}, {"date": "2025-12-02", "close": 159.99, "volume": 7657422.0}, {"date": "2025-12-03", "close": 155.59, "volume": 6756420.0}, {"date": "2025-12-04", "close": 161.0, "volume": 6303310.0}, {"date": "2025-12-05", "close": 168.89, "volume": 5815322.0}, {"date": "2025-12-08", "close": 169.78, "volume": 4272221.0}, {"date": "2025-12-09", "close": 169.54, "volume": 3709875.0}, {"date": "2025-12-10", "close": 181.95, "volume": 7966039.0}, {"date": "2025-12-11", "close": 187.2, "volume": 7468934.0}, {"date": "2025-12-12", "close": 176.34, "volume": 9677928.0}, {"date": "2025-12-15", "close": 172.04, "volume": 5781864.0}, {"date": "2025-12-16", "close": 174.575, "volume": 5857022.0}, {"date": "2025-12-17", "close": 166.26, "volume": 6693053.0}, {"date": "2025-12-18", "close": 175.01, "volume": 9147140.0}, {"date": "2025-12-19", "close": 181.08, "volume": 36269620.0}, {"date": "2025-12-22", "close": 176.76, "volume": 8685192.0}, {"date": "2025-12-23", "close": 178.25, "volume": 3721139.0}, {"date": "2025-12-24", "close": 179.56, "volume": 3067019.0}, {"date": "2025-12-26", "close": 181.54, "volume": 3351619.0}, {"date": "2025-12-29", "close": 179.68, "volume": 3906335.0}, {"date": "2025-12-30", "close": 176.06, "volume": 6007987.0}, {"date": "2025-12-31", "close": 172.27, "volume": 3552242.0}, {"date": "2026-01-02", "close": 187.7, "volume": 6808344.0}, {"date": "2026-01-05", "close": 187.88, "volume": 9826728.0}, {"date": "2026-01-06", "close": 219.38, "volume": 17178440.0}, {"date": "2026-01-07", "close": 199.88, "volume": 14305030.0}, {"date": "2026-01-08", "close": 187.68, "volume": 11902260.0}, {"date": "2026-01-09", "close": 200.46, "volume": 9887711.0}, {"date": "2026-01-12", "close": 212.14, "volume": 7465393.0}, {"date": "2026-01-13", "close": 214.0, "volume": 6485646.0}, {"date": "2026-01-14", "close": 215.0, "volume": 5611894.0}, {"date": "2026-01-15", "close": 222.1, "volume": 7536185.0}, {"date": "2026-01-16", "close": 221.51, "volume": 8972805.0}, {"date": "2026-01-20", "close": 222.97, "volume": 7125440.0}, {"date": "2026-01-21", "close": 241.9, "volume": 9447057.0}, {"date": "2026-01-22", "close": 243.29, "volume": 8926901.0}, {"date": "2026-01-23", "close": 236.39, "volume": 6115703.0}, {"date": "2026-01-26", "close": 240.85, "volume": 7128274.0}, {"date": "2026-01-27", "close": 252.66, "volume": 7483024.0}, {"date": "2026-01-28", "close": 279.7, "volume": 16090470.0}, {"date": "2026-01-29", "close": 278.41, "volume": 15770450.0}, {"date": "2026-01-30", "close": 250.23, "volume": 21695140.0}, {"date": "2026-02-02", "close": 270.23, "volume": 16019330.0}, {"date": "2026-02-03", "close": 290.24, "volume": 15378440.0}, {"date": "2026-02-04", "close": 269.41, "volume": 14795800.0}, {"date": "2026-02-05", "close": 260.19, "volume": 10663930.0}, {"date": "2026-02-06", "close": 282.58, "volume": 9913276.0}, {"date": "2026-02-09", "close": 285.99, "volume": 8044918.0}, {"date": "2026-02-10", "close": 262.56, "volume": 9560738.0}, {"date": "2026-02-11", "close": 273.74, "volume": 9362719.0}, {"date": "2026-02-12", "close": 284.1, "volume": 16651730.0}, {"date": "2026-02-13", "close": 281.58, "volume": 9901705.0}, {"date": "2026-02-17", "close": 284.11, "volume": 5524169.0}, {"date": "2026-02-18", "close": 296.56, "volume": 12173050.0}, {"date": "2026-02-19", "close": 284.67, "volume": 10399780.0}, {"date": "2026-02-20", "close": 285.52, "volume": 10510500.0}, {"date": "2026-02-23", "close": 280.42, "volume": 8617329.0}, {"date": "2026-02-24", "close": 270.57, "volume": 8679744.0}, {"date": "2026-02-25", "close": 290.95, "volume": 10801150.0}, {"date": "2026-02-26", "close": 282.25, "volume": 10841410.0}, {"date": "2026-02-27", "close": 279.7, "volume": 9899047.0}, {"date": "2026-03-02", "close": 270.08, "volume": 7408734.0}, {"date": "2026-03-03", "close": 250.61, "volume": 9983033.0}, {"date": "2026-03-04", "close": 261.3, "volume": 9724817.0}, {"date": "2026-03-05", "close": 259.03, "volume": 6296303.0}, {"date": "2026-03-06", "close": 245.25, "volume": 6352657.0}, {"date": "2026-03-09", "close": 262.06, "volume": 10377390.0}, {"date": "2026-03-10", "close": 266.22, "volume": 9667985.0}, {"date": "2026-03-11", "close": 268.81, "volume": 5672208.0}, {"date": "2026-03-12", "close": 261.18, "volume": 5426405.0}, {"date": "2026-03-13", "close": 272.29, "volume": 8201163.0}, {"date": "2026-03-16", "close": 286.21, "volume": 8565044.0}, {"date": "2026-03-17", "close": 313.81, "volume": 14247540.0}, {"date": "2026-03-18", "close": 304.9, "volume": 12453880.0}, {"date": "2026-03-19", "close": 316.93, "volume": 9092030.0}, {"date": "2026-03-20", "close": 293.1, "volume": 12877110.0}, {"date": "2026-03-23", "close": 294.79, "volume": 8990521.0}, {"date": "2026-03-24", "close": 301.05, "volume": 7194738.0}, {"date": "2026-03-25", "close": 296.14, "volume": 7642109.0}, {"date": "2026-03-26", "close": 273.35, "volume": 9726806.0}, {"date": "2026-03-27", "close": 275.34, "volume": 6955993.0}, {"date": "2026-03-30", "close": 251.67, "volume": 9063642.0}, {"date": "2026-03-31", "close": 270.49, "volume": 8781903.0}, {"date": "2026-04-01", "close": 297.73, "volume": 12919970.0}, {"date": "2026-04-02", "close": 294.97, "volume": 7860445.0}, {"date": "2026-04-06", "close": 304.15, "volume": 8532227.0}, {"date": "2026-04-07", "close": 311.96, "volume": 5891560.0}, {"date": "2026-04-08", "close": 338.78, "volume": 9163483.0}, {"date": "2026-04-09", "close": 337.88, "volume": 6391847.0}, {"date": "2026-04-10", "close": 343.43, "volume": 6122629.0}, {"date": "2026-04-13", "close": 350.16, "volume": 5429389.0}, {"date": "2026-04-14", "close": 366.22, "volume": 7301096.0}, {"date": "2026-04-15", "close": 365.0, "volume": 6438784.0}, {"date": "2026-04-16", "close": 361.69, "volume": 5887441.0}, {"date": "2026-04-17", "close": 372.52, "volume": 5627526.0}, {"date": "2026-04-20", "close": 374.11, "volume": 5410707.0}, {"date": "2026-04-21", "close": 383.81, "volume": 6125732.0}, {"date": "2026-04-22", "close": 389.1, "volume": 7001888.0}, {"date": "2026-04-23", "close": 403.12, "volume": 6774760.0}, {"date": "2026-04-24", "close": 404.0, "volume": 5602967.0}, {"date": "2026-04-27", "close": 400.73, "volume": 5788187.0}, {"date": "2026-04-28", "close": 390.99, "volume": 7285461.0}, {"date": "2026-04-29", "close": 412.76, "volume": 10458130.0}, {"date": "2026-04-30", "close": 434.52, "volume": 11700620.0}, {"date": "2026-05-01", "close": 431.52, "volume": 15485260.0}, {"date": "2026-05-04", "close": 442.36, "volume": 10175650.0}, {"date": "2026-05-05", "close": 465.26, "volume": 9794549.0}, {"date": "2026-05-06", "close": 483.15, "volume": 8338924.0}, {"date": "2026-05-07", "close": 463.91, "volume": 7162853.0}, {"date": "2026-05-08", "close": 480.0, "volume": 7929836.0}, {"date": "2026-05-11", "close": 515.83, "volume": 10022550.0}, {"date": "2026-05-12", "close": 488.74, "volume": 7773029.0}, {"date": "2026-05-13", "close": 494.09, "volume": 5772757.0}, {"date": "2026-05-14", "close": 489.15, "volume": 5540875.0}, {"date": "2026-05-15", "close": 482.02, "volume": 7014406.0}, {"date": "2026-05-18", "close": 458.68, "volume": 8996656.0}, {"date": "2026-05-19", "close": 455.8, "volume": 5891596.0}, {"date": "2026-05-20", "close": 459.62, "volume": 5311721.0}, {"date": "2026-05-21", "close": 486.46, "volume": 5046838.0}, {"date": "2026-05-22", "close": 484.28, "volume": 4492768.0}, {"date": "2026-05-26", "close": 524.65, "volume": 7552532.0}, {"date": "2026-05-27", "close": 530.6, "volume": 6271303.0}, {"date": "2026-05-28", "close": 531.18, "volume": 6002841.0}, {"date": "2026-05-29", "close": 531.21, "volume": 8391544.0}, {"date": "2026-06-01", "close": 546.2, "volume": 6240917.0}, {"date": "2026-06-02", "close": 563.1, "volume": 5029053.0}, {"date": "2026-06-03", "close": 594.11, "volume": 7846060.0}, {"date": "2026-06-04", "close": 575.5, "volume": 6488172.0}, {"date": "2026-06-05", "close": 511.72, "volume": 9009200.0}, {"date": "2026-06-08", "close": 526.93, "volume": 6226269.0}, {"date": "2026-06-09", "close": 517.72, "volume": 7278666.0}, {"date": "2026-06-10", "close": 490.09, "volume": 5978302.0}, {"date": "2026-06-11", "close": 529.29, "volume": 6334605.0}, {"date": "2026-06-12", "close": 562.925, "volume": 6291421.0}, {"date": "2026-06-15", "close": 653.53, "volume": 9522884.0}, {"date": "2026-06-16", "close": 681.08, "volume": 15860110.0}, {"date": "2026-06-17", "close": 712.13, "volume": 13569070.0}, {"date": "2026-06-18", "close": 746.23, "volume": 16683880.0}, {"date": "2026-06-22", "close": 732.62, "volume": 13160100.0}, {"date": "2026-06-23", "close": 670.75, "volume": 12684430.0}, {"date": "2026-06-24", "close": 643.83, "volume": 12214390.0}, {"date": "2026-06-25", "close": 675.39, "volume": 11748540.0}, {"date": "2026-06-26", "close": 586.45, "volume": 23404390.0}, {"date": "2026-06-29", "close": 651.88, "volume": 11268870.0}, {"date": "2026-06-30", "close": 638.72, "volume": 9277293.0}, {"date": "2026-07-01", "close": 598.37, "volume": 7934200.0}, {"date": "2026-07-02", "close": 539.0, "volume": 8956328.0}, {"date": "2026-07-06", "close": 577.46, "volume": 7600688.0}, {"date": "2026-07-07", "close": 532.1, "volume": 7993468.0}, {"date": "2026-07-08", "close": 550.3, "volume": 6870027.0}, {"date": "2026-07-09", "close": 578.05, "volume": 6868543.0}, {"date": "2026-07-10", "close": 582.585, "volume": 4814144.0}, {"date": "2026-07-13", "close": 555.55, "volume": 4780792.0}, {"date": "2026-07-14", "close": 563.32, "volume": 5293195.0}, {"date": "2026-07-15", "close": 513.84, "volume": 7926865.0}, {"date": "2026-07-16", "close": 466.81, "volume": 10527010.0}, {"date": "2026-07-17", "close": 477.22, "volume": 11777120.0}, {"date": "2026-07-20", "close": 487.42, "volume": 5403477.0}, {"date": "2026-07-21", "close": 548.39, "volume": 7449142.0}, {"date": "2026-07-22", "close": 556.67, "volume": 5435035.0}, {"date": "2026-07-23", "close": 558.3, "volume": 5689263.0}, {"date": "2026-07-24", "close": 519.8, "volume": 4775567.0}, {"date": "2026-07-27", "close": 497.92, "volume": 6216953.0}, {"date": "2026-07-28", "close": 463.51, "volume": 10511940.0}, {"date": "2026-07-29", "close": 462.04, "volume": 9231501.0}, {"date": "2026-07-30", "close": 533.04, "volume": 8408766.0}, {"date": "2026-07-31", "close": 544.84, "volume": 9502270.0}, {"date": "2026-08-03", "close": 527.22, "volume": 8279886.0}, {"date": "2026-08-04", "close": 548.56, "volume": 7806175.0}, {"date": "2026-08-05", "close": 519.17, "volume": 9633584.0}, {"date": "2026-08-06", "close": 451.52, "volume": 16190100.0}, {"date": "2026-08-07", "close": 434.3, "volume": 11820840.0}, {"date": "2026-08-10", "close": 438.34, "volume": 7258569.0}, {"date": "2026-08-11", "close": 437.93, "volume": 6095147.0}, {"date": "2026-08-12", "close": 454.1, "volume": 5750492.0}, {"date": "2026-08-13", "close": 487.29, "volume": 8699102.0}, {"date": "2026-08-14", "close": 508.8, "volume": 9945790.0}, {"date": "2026-08-17", "close": 536.01, "volume": 9305323.0}, {"date": "2026-08-18", "close": 496.16, "volume": 9440083.0}], "refreshing": true}