{"ticker": "Z", "overview": {"cik": "1617640", "ticker": "ZG", "name": "ZILLOW GROUP, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001617640-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062934", "price_sensitive": false}, {"form": "3", "date": "2026-09-18", "title": "FORM 3", "accession": "0001628280-26-062775", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001617640-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060762", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060759", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000992", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000991", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001617640-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058477", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001628280-26-057477", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057471", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057470", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057468", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057467", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057466", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057465", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000878", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001921094-26-000871", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001921094-26-000870", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000855", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000854", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000853", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000852", "price_sensitive": false}]}, "description": "Zillow Group, Inc. trades as Z on the NASDAQ and is registered in the United States. Privy Trades holds 12 insider filings for the company, from August 2026 to September 2026. Across those, 8 insiders disclosed 9 sales totalling $1.32M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 1323796.341, "net": -1323796.341, "insiders": 8, "first_date": "2026-08-11", "last_date": "2026-09-03"}, "metrics": {"ticker": "Z", "has_prices": true, "as_of": "2026-08-07", "last": 33.61, "prev_close": 33.43, "change": 0.17999999999999972, "change_pct": 0.005384385282680219, "session_volume": 4930899.0, "vwap_5": 34.427673508029244, "vwap_20": 33.29790338721482, "vwap_60": 33.782113382691726, "vwap_250": 52.962211681482884, "high_52w": 76.01, "low_52w": 29.41, "avg_volume_20": 3806264.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060762", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Erik C. Blachford", "who_key": "BLACHFORD ERIK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28282.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $28K of Z AND ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026060762/0001628280-26-060762-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001628280-26-060759", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Thielke Claire Cormier", "who_key": "Cormier Thielke Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42387.770000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $42K of Z AND ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1828912/000162828026060759/0001628280-26-060759-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001628280-26-058477", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Cassandra Knight", "who_key": "Knight Cassandra", "role": "Chief Legal and Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on Z AND ZG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148480/000162828026058477/0001628280-26-058477-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001628280-26-057466", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Jeremy Hofmann", "who_key": "Hofmann Jeremy", "role": "COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 313668.5985, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO sells $314K of Z AND ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1977942/000162828026057466/0001628280-26-057466-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001628280-26-057465", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Jeremy Wacksman", "who_key": "Wacksman Jeremy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 517302.7277, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The corner office trims Z AND ZG: $517K", "source_url": "https://www.sec.gov/Archives/edgar/data/1709817/000162828026057465/0001628280-26-057465-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001628280-26-057467", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Dan Spaulding", "who_key": "Spaulding Dan", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 179409.4852, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $179K of Z AND ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1771798/000162828026057467/0001628280-26-057467-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001628280-26-057471", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "David A. Beitel", "who_key": "Beitel David A.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 61570.532199999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims Z AND ZG: $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026057471/0001628280-26-057471-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001628280-26-057470", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Jennifer Rock", "who_key": "Rock Jennifer", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33895.917, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $34K of Z AND ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1740203/000162828026057470/0001628280-26-057470-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001628280-26-057468", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Errol G. Samuelson", "who_key": "Samuelson Errol G", "role": "Chief Industry Dev. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 108001.16040000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $108K of Z AND ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026057468/0001628280-26-057468-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001628280-26-056364", "src": "INSIDERS", "ticker": "Z", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Thielke Claire Cormier", "who_key": "Cormier Thielke Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 39277.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $39K of Z AND ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1828912/000162828026056364/0001628280-26-056364-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "HOUSE-2023-20022653-T255", "src": "CONGRESS", "ticker": "Z", "cik": "", "company": "Zillow Group, Inc.", "company_raw": "ldren 1986 Trust > TLH ADR\nZillow Group, Inc. - Class C Capital\nStock", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds Z to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926220}, {"id": "HOUSE-2022-20020793-T16", "src": "CONGRESS", "ticker": "Z", "cik": "", "company": "Zillow Group, Inc.", "company_raw": "Amount Cap.\nGains >\n$200?\nZillow Group, Inc. - Class C Capital\nStock", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "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. Christopher L. Jacobs sells Z ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399980}], "recent_buys": [], "institutional": [], "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": "Zillow Group, Inc. - Class A Common Stock", "new_value": "ZILLOW GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001617640", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001617640", "applied": 1, "detected_at": "2026-10-28T17:08:10.270056"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "Z", "new_value": "Zillow Group, Inc. - Class C Capital Stock", "effective": "", "evidence": "Z is listed again under the same company (Zillow Group, Inc. - Class C Capital Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:36.000869"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ZG", "new_value": "Zillow Group, Inc. - Class A Common Stock", "effective": "", "evidence": "ZG is listed again under the same company (Zillow Group, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.677408"}]}, "key_people": [{"who": "Jeremy Wacksman", "who_key": "Wacksman Jeremy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 517302.7277, "net": -517302.7277, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 517302.7277, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709817/000162828026057465/0001628280-26-057465-index.htm"}], "latest": {"action": "SELL", "amount": 517302.7277, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709817/000162828026057465/0001628280-26-057465-index.htm"}}, {"who": "Jeremy Hofmann", "who_key": "Hofmann Jeremy", "role": "COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 313668.5985, "net": -313668.5985, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 313668.5985, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977942/000162828026057466/0001628280-26-057466-index.htm"}], "latest": {"action": "SELL", "amount": 313668.5985, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977942/000162828026057466/0001628280-26-057466-index.htm"}}, {"who": "Dan Spaulding", "who_key": "Spaulding Dan", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 179409.4852, "net": -179409.4852, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 179409.4852, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771798/000162828026057467/0001628280-26-057467-index.htm"}], "latest": {"action": "SELL", "amount": 179409.4852, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771798/000162828026057467/0001628280-26-057467-index.htm"}}, {"who": "Errol G. Samuelson", "who_key": "Samuelson Errol G", "role": "Chief Industry Dev. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 108001.16040000001, "net": -108001.16040000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108001.16040000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026057468/0001628280-26-057468-index.htm"}], "latest": {"action": "SELL", "amount": 108001.16040000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026057468/0001628280-26-057468-index.htm"}}, {"who": "Thielke Claire Cormier", "who_key": "Cormier Thielke Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 81665.6, "net": -81665.6, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42387.770000000004, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828912/000162828026060759/0001628280-26-060759-index.htm"}, {"action": "SELL", "amount": 39277.83, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828912/000162828026056364/0001628280-26-056364-index.htm"}], "latest": {"action": "SELL", "amount": 42387.770000000004, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828912/000162828026060759/0001628280-26-060759-index.htm"}}, {"who": "David A. Beitel", "who_key": "Beitel David A.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 61570.532199999994, "net": -61570.532199999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61570.532199999994, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026057471/0001628280-26-057471-index.htm"}], "latest": {"action": "SELL", "amount": 61570.532199999994, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026057471/0001628280-26-057471-index.htm"}}, {"who": "Jennifer Rock", "who_key": "Rock Jennifer", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33895.917, "net": -33895.917, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33895.917, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1740203/000162828026057470/0001628280-26-057470-index.htm"}], "latest": {"action": "SELL", "amount": 33895.917, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1740203/000162828026057470/0001628280-26-057470-index.htm"}}, {"who": "Erik C. Blachford", "who_key": "BLACHFORD ERIK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28282.32, "net": -28282.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28282.32, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026060762/0001628280-26-060762-index.htm"}], "latest": {"action": "SELL", "amount": 28282.32, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617640/000162828026060762/0001628280-26-060762-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -39277.83}, {"date": "2026-08-13", "net": -203467.6096}, {"date": "2026-08-14", "net": -179409.4852}, {"date": "2026-08-17", "net": -830971.3262}, {"date": "2026-09-03", "net": -70670.09}], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001617640-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062934", "price_sensitive": false}, {"form": "3", "date": "2026-09-18", "title": "FORM 3", "accession": "0001628280-26-062775", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001617640-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060762", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060759", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000992", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000991", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001617640-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058477", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001628280-26-057477", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057471", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057470", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057468", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057467", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057466", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057465", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000878", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001921094-26-000871", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001921094-26-000870", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000855", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000854", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000853", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000852", "price_sensitive": false}], "performance": {"ticker": "Z", "has_prices": true, "summary": {"n": 1, "avg": -0.20787178882865898, "win_rate": 0.0, "best": -0.20787178882865898, "worst": -0.20787178882865898, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 42.43, "return": -0.20787178882865898}]}, "price_series": [{"date": "2016-08-08", "close": 37.48, "volume": 1423187.0}, {"date": "2016-08-09", "close": 36.14, "volume": 2027388.0}, {"date": "2016-08-10", "close": 35.32, "volume": 1487604.0}, {"date": "2016-08-11", "close": 35.3, "volume": 1267286.0}, {"date": "2016-08-12", "close": 35.2, "volume": 2014133.0}, {"date": "2016-08-15", "close": 35.57, "volume": 1024992.0}, {"date": "2016-08-16", "close": 33.88, "volume": 1779137.0}, {"date": "2016-08-17", "close": 34.1, "volume": 2502111.0}, {"date": "2016-08-18", "close": 34.0, "volume": 786025.0}, {"date": "2016-08-19", "close": 34.91, "volume": 1275109.0}, {"date": "2016-08-22", "close": 35.05, "volume": 888882.0}, {"date": "2016-08-23", "close": 34.99, "volume": 1097636.0}, {"date": "2016-08-24", "close": 33.95, "volume": 1200882.0}, {"date": "2016-08-25", "close": 33.98, "volume": 650838.0}, {"date": "2016-08-26", "close": 34.27, "volume": 840571.0}, {"date": "2016-08-29", "close": 34.6, "volume": 394511.0}, {"date": "2016-08-30", "close": 34.37, "volume": 419082.0}, {"date": "2016-08-31", "close": 33.85, "volume": 1357737.0}, {"date": "2016-09-01", "close": 34.21, "volume": 1416864.0}, {"date": "2016-09-02", "close": 34.76, "volume": 969807.0}, {"date": "2016-09-06", "close": 34.91, "volume": 757326.0}, {"date": "2016-09-07", "close": 35.0, "volume": 930288.0}, {"date": "2016-09-08", "close": 34.36, "volume": 848252.0}, {"date": "2016-09-09", "close": 33.43, "volume": 1625869.0}, {"date": "2016-09-12", "close": 33.55, "volume": 1205710.0}, {"date": "2016-09-13", "close": 33.19, "volume": 625603.0}, {"date": "2016-09-14", "close": 33.03, "volume": 680953.0}, {"date": "2016-09-15", "close": 33.29, "volume": 766938.0}, {"date": "2016-09-16", "close": 33.73, "volume": 1314348.0}, {"date": "2016-09-19", "close": 34.04, "volume": 685720.0}, {"date": "2016-09-20", "close": 33.86, "volume": 720107.0}, {"date": "2016-09-21", "close": 35.12, "volume": 860877.0}, {"date": "2016-09-22", "close": 35.86, "volume": 1210147.0}, {"date": "2016-09-23", "close": 35.22, "volume": 674728.0}, {"date": "2016-09-26", "close": 35.1, "volume": 488259.0}, {"date": "2016-09-27", "close": 35.7, "volume": 603162.0}, {"date": "2016-09-28", "close": 36.14, "volume": 949635.0}, {"date": "2016-09-29", "close": 35.96, "volume": 802402.0}, {"date": "2016-09-30", "close": 34.65, "volume": 1799107.0}, {"date": "2016-10-03", "close": 34.93, "volume": 832534.0}, {"date": "2016-10-04", "close": 34.39, "volume": 903713.0}, {"date": "2016-10-05", "close": 34.37, "volume": 1073259.0}, {"date": "2016-10-06", "close": 33.31, "volume": 992713.0}, {"date": "2016-10-07", "close": 33.17, "volume": 1301386.0}, {"date": "2016-10-10", "close": 33.56, "volume": 926086.0}, {"date": "2016-10-11", "close": 32.68, "volume": 1240533.0}, {"date": "2016-10-12", "close": 32.81, "volume": 1661757.0}, {"date": "2016-10-13", "close": 32.06, "volume": 2232602.0}, {"date": "2016-10-14", "close": 32.68, "volume": 1057689.0}, {"date": "2016-10-17", "close": 33.06, "volume": 1142786.0}, {"date": "2016-10-18", "close": 33.58, "volume": 1002073.0}, {"date": "2016-10-19", "close": 33.58, "volume": 655717.0}, {"date": "2016-10-20", "close": 33.51, "volume": 1033981.0}, {"date": "2016-10-21", "close": 33.86, "volume": 1335430.0}, {"date": "2016-10-24", "close": 34.34, "volume": 532572.0}, {"date": "2016-10-25", "close": 32.96, "volume": 1043438.0}, {"date": "2016-10-26", "close": 32.21, "volume": 1107618.0}, {"date": "2016-10-27", "close": 31.97, "volume": 1122282.0}, {"date": "2016-10-28", "close": 32.42, "volume": 1026098.0}, {"date": "2016-10-31", "close": 33.36, "volume": 2542505.0}, {"date": "2016-11-01", "close": 33.02, "volume": 2778239.0}, {"date": "2016-11-02", "close": 35.11, "volume": 4611596.0}, {"date": "2016-11-03", "close": 35.47, "volume": 2260155.0}, {"date": "2016-11-04", "close": 34.45, "volume": 2605028.0}, {"date": "2016-11-07", "close": 35.21, "volume": 1598928.0}, {"date": "2016-11-08", "close": 35.48, "volume": 999942.0}, {"date": "2016-11-09", "close": 35.88, "volume": 984803.0}, {"date": "2016-11-10", "close": 34.51, "volume": 2648102.0}, {"date": "2016-11-11", "close": 35.45, "volume": 1328784.0}, {"date": "2016-11-14", "close": 35.32, "volume": 1504433.0}, {"date": "2016-11-15", "close": 35.62, "volume": 1412891.0}, {"date": "2016-11-16", "close": 35.39, "volume": 1132494.0}, {"date": "2016-11-17", "close": 36.5, "volume": 1406628.0}, {"date": "2016-11-18", "close": 36.29, "volume": 1444908.0}, {"date": "2016-11-21", "close": 36.3, "volume": 1247579.0}, {"date": "2016-11-22", "close": 36.19, "volume": 650265.0}, {"date": "2016-11-23", "close": 36.94, "volume": 1299104.0}, {"date": "2016-11-25", "close": 36.43, "volume": 357189.0}, {"date": "2016-11-28", "close": 35.93, "volume": 829056.0}, {"date": "2016-11-29", "close": 36.01, "volume": 767939.0}, {"date": "2016-11-30", "close": 35.92, "volume": 1555058.0}, {"date": "2016-12-01", "close": 33.85, "volume": 3267456.0}, {"date": "2016-12-02", "close": 33.87, "volume": 774459.0}, {"date": "2016-12-05", "close": 34.77, "volume": 662552.0}, {"date": "2016-12-06", "close": 37.4, "volume": 10549170.0}, {"date": "2016-12-07", "close": 37.58, "volume": 3999591.0}, {"date": "2016-12-08", "close": 36.97, "volume": 2294089.0}, {"date": "2016-12-09", "close": 36.91, "volume": 1175111.0}, {"date": "2016-12-12", "close": 36.28, "volume": 1214291.0}, {"date": "2016-12-13", "close": 36.4, "volume": 1048947.0}, {"date": "2016-12-14", "close": 36.69, "volume": 1620558.0}, {"date": "2016-12-15", "close": 38.04, "volume": 3577392.0}, {"date": "2016-12-16", "close": 37.63, "volume": 1159573.0}, {"date": "2016-12-19", "close": 38.13, "volume": 899776.0}, {"date": "2016-12-20", "close": 38.81, "volume": 1145441.0}, {"date": "2016-12-21", "close": 38.34, "volume": 1248400.0}, {"date": "2016-12-22", "close": 36.6, "volume": 1758971.0}, {"date": "2016-12-23", "close": 37.23, "volume": 1568646.0}, {"date": "2016-12-27", "close": 37.66, "volume": 506721.0}, {"date": "2016-12-28", "close": 37.18, "volume": 632947.0}, {"date": "2016-12-29", "close": 36.98, "volume": 528163.0}, {"date": "2016-12-30", "close": 36.47, "volume": 880083.0}, {"date": "2017-01-03", "close": 37.22, "volume": 1689494.0}, {"date": "2017-01-04", "close": 37.09, "volume": 1120364.0}, {"date": "2017-01-05", "close": 36.42, "volume": 2069475.0}, {"date": "2017-01-06", "close": 36.7, "volume": 1423946.0}, {"date": "2017-01-09", "close": 36.95, "volume": 1753857.0}, {"date": "2017-01-10", "close": 36.65, "volume": 1421310.0}, {"date": "2017-01-11", "close": 36.08, "volume": 1762394.0}, {"date": "2017-01-12", "close": 36.93, "volume": 1537382.0}, {"date": "2017-01-13", "close": 37.57, "volume": 1784884.0}, {"date": "2017-01-17", "close": 36.51, "volume": 2163358.0}, {"date": "2017-01-18", "close": 36.55, "volume": 954526.0}, {"date": "2017-01-19", "close": 36.6, "volume": 702506.0}, {"date": "2017-01-20", "close": 36.77, "volume": 1030858.0}, {"date": "2017-01-23", "close": 37.05, "volume": 1477447.0}, {"date": "2017-01-24", "close": 37.05, "volume": 944497.0}, {"date": "2017-01-25", "close": 36.63, "volume": 1086075.0}, {"date": "2017-01-26", "close": 36.66, "volume": 753192.0}, {"date": "2017-01-27", "close": 36.36, "volume": 804737.0}, {"date": "2017-01-30", "close": 35.865, "volume": 1083122.0}, {"date": "2017-01-31", "close": 35.38, "volume": 999639.0}, {"date": "2017-02-01", "close": 35.2, "volume": 1532570.0}, {"date": "2017-02-02", "close": 35.35, "volume": 930895.0}, {"date": "2017-02-03", "close": 35.93, "volume": 1441766.0}, {"date": "2017-02-06", "close": 36.62, "volume": 2542509.0}, {"date": "2017-02-07", "close": 36.87, "volume": 2856447.0}, {"date": "2017-02-08", "close": 34.52, "volume": 6849756.0}, {"date": "2017-02-09", "close": 34.01, "volume": 3002011.0}, {"date": "2017-02-10", "close": 34.42, "volume": 1709426.0}, {"date": "2017-02-13", "close": 35.19, "volume": 1870598.0}, {"date": "2017-02-14", "close": 36.3, "volume": 3342182.0}, {"date": "2017-02-15", "close": 36.01, "volume": 1226883.0}, {"date": "2017-02-16", "close": 35.19, "volume": 1382711.0}, {"date": "2017-02-17", "close": 35.39, "volume": 661014.0}, {"date": "2017-02-21", "close": 35.31, "volume": 1069886.0}, {"date": "2017-02-22", "close": 35.97, "volume": 1573024.0}, {"date": "2017-02-23", "close": 35.34, "volume": 1164639.0}, {"date": "2017-02-24", "close": 35.17, "volume": 1242433.0}, {"date": "2017-02-27", "close": 34.95, "volume": 1716833.0}, {"date": "2017-02-28", "close": 33.94, "volume": 1393347.0}, {"date": "2017-03-01", "close": 35.39, "volume": 1804378.0}, {"date": "2017-03-02", "close": 34.63, "volume": 768857.0}, {"date": "2017-03-03", "close": 34.85, "volume": 719459.0}, {"date": "2017-03-06", "close": 34.8, "volume": 584236.0}, {"date": "2017-03-07", "close": 35.16, "volume": 864837.0}, {"date": "2017-03-08", "close": 34.97, "volume": 447083.0}, {"date": "2017-03-09", "close": 35.22, "volume": 924020.0}, {"date": "2017-03-10", "close": 35.3, "volume": 601558.0}, {"date": "2017-03-13", "close": 36.13, "volume": 756126.0}, {"date": "2017-03-14", "close": 35.92, "volume": 659099.0}, {"date": "2017-03-15", "close": 36.75, "volume": 760116.0}, {"date": "2017-03-16", "close": 36.69, "volume": 739046.0}, {"date": "2017-03-17", "close": 36.36, "volume": 617699.0}, {"date": "2017-03-20", "close": 36.24, "volume": 603400.0}, {"date": "2017-03-21", "close": 35.17, "volume": 1528986.0}, {"date": "2017-03-22", "close": 35.29, "volume": 1100580.0}, {"date": "2017-03-23", "close": 33.53, "volume": 3454648.0}, {"date": "2017-03-24", "close": 33.71, "volume": 1134880.0}, {"date": "2017-03-27", "close": 33.85, "volume": 797790.0}, {"date": "2017-03-28", "close": 32.94, "volume": 1593084.0}, {"date": "2017-03-29", "close": 33.54, "volume": 817547.0}, {"date": "2017-03-30", "close": 33.28, "volume": 1027039.0}, {"date": "2017-03-31", "close": 33.67, "volume": 904954.0}, {"date": "2017-04-03", "close": 33.75, "volume": 848340.0}, {"date": "2017-04-04", "close": 33.93, "volume": 754071.0}, {"date": "2017-04-05", "close": 33.47, "volume": 1289809.0}, {"date": "2017-04-06", "close": 33.91, "volume": 976550.0}, {"date": "2017-04-07", "close": 34.12, "volume": 772648.0}, {"date": "2017-04-10", "close": 34.52, "volume": 969165.0}, {"date": "2017-04-11", "close": 34.51, "volume": 577456.0}, {"date": "2017-04-12", "close": 34.47, "volume": 998926.0}, {"date": "2017-04-13", "close": 34.62, "volume": 668087.0}, {"date": "2017-04-17", "close": 35.12, "volume": 625050.0}, {"date": "2017-04-18", "close": 35.65, "volume": 862875.0}, {"date": "2017-04-19", "close": 36.14, "volume": 516804.0}, {"date": "2017-04-20", "close": 36.33, "volume": 856434.0}, {"date": "2017-04-21", "close": 36.61, "volume": 646546.0}, {"date": "2017-04-24", "close": 36.87, "volume": 898570.0}, {"date": "2017-04-25", "close": 37.59, "volume": 1080491.0}, {"date": "2017-04-26", "close": 38.62, "volume": 1896087.0}, {"date": "2017-04-27", "close": 39.55, "volume": 2648564.0}, {"date": "2017-04-28", "close": 39.0, "volume": 1277503.0}, {"date": "2017-05-01", "close": 39.92, "volume": 1810827.0}, {"date": "2017-05-02", "close": 39.75, "volume": 1121389.0}, {"date": "2017-05-03", "close": 39.35, "volume": 1115406.0}, {"date": "2017-05-04", "close": 40.23, "volume": 3474539.0}, {"date": "2017-05-05", "close": 43.97, "volume": 4885249.0}, {"date": "2017-05-08", "close": 43.56, "volume": 1349234.0}, {"date": "2017-05-09", "close": 42.64, "volume": 1912988.0}, {"date": "2017-05-10", "close": 43.1, "volume": 1287331.0}, {"date": "2017-05-11", "close": 43.23, "volume": 1031552.0}, {"date": "2017-05-12", "close": 42.87, "volume": 1047609.0}, {"date": "2017-05-15", "close": 43.29, "volume": 992936.0}, {"date": "2017-05-16", "close": 44.39, "volume": 1574571.0}, {"date": "2017-05-17", "close": 41.37, "volume": 2416924.0}, {"date": "2017-05-18", "close": 41.53, "volume": 1676004.0}, {"date": "2017-05-19", "close": 41.04, "volume": 1610766.0}, {"date": "2017-05-22", "close": 41.27, "volume": 1364520.0}, {"date": "2017-05-23", "close": 42.63, "volume": 2097809.0}, {"date": "2017-05-24", "close": 43.54, "volume": 2151656.0}, {"date": "2017-05-25", "close": 43.23, "volume": 1123744.0}, {"date": "2017-05-26", "close": 43.34, "volume": 1141359.0}, {"date": "2017-05-30", "close": 43.49, "volume": 973115.0}, {"date": "2017-05-31", "close": 43.52, "volume": 1401857.0}, {"date": "2017-06-01", "close": 44.7, "volume": 1338071.0}, {"date": "2017-06-02", "close": 45.06, "volume": 713976.0}, {"date": "2017-06-05", "close": 44.73, "volume": 574213.0}, {"date": "2017-06-06", "close": 45.21, "volume": 1126964.0}, {"date": "2017-06-07", "close": 45.54, "volume": 1181064.0}, {"date": "2017-06-08", "close": 45.5, "volume": 1178667.0}, {"date": "2017-06-09", "close": 44.44, "volume": 3936317.0}, {"date": "2017-06-12", "close": 44.44, "volume": 1390896.0}, {"date": "2017-06-13", "close": 45.24, "volume": 1799499.0}, {"date": "2017-06-14", "close": 45.76, "volume": 1656891.0}, {"date": "2017-06-15", "close": 45.57, "volume": 1017163.0}, {"date": "2017-06-16", "close": 45.65, "volume": 870523.0}, {"date": "2017-06-19", "close": 46.76, "volume": 1307452.0}, {"date": "2017-06-20", "close": 47.55, "volume": 1611890.0}, {"date": "2017-06-21", "close": 48.48, "volume": 2475237.0}, {"date": "2017-06-22", "close": 49.26, "volume": 1374689.0}, {"date": "2017-06-23", "close": 51.04, "volume": 1992085.0}, {"date": "2017-06-26", "close": 50.32, "volume": 2036258.0}, {"date": "2017-06-27", "close": 48.18, "volume": 1995807.0}, {"date": "2017-06-28", "close": 48.72, "volume": 1037845.0}, {"date": "2017-06-29", "close": 48.02, "volume": 982973.0}, {"date": "2017-06-30", "close": 49.01, "volume": 1105538.0}, {"date": "2017-07-03", "close": 48.86, "volume": 801502.0}, {"date": "2017-07-05", "close": 48.72, "volume": 952112.0}, {"date": "2017-07-06", "close": 47.29, "volume": 1176615.0}, {"date": "2017-07-07", "close": 46.5, "volume": 1734853.0}, {"date": "2017-07-10", "close": 46.15, "volume": 1916648.0}, {"date": "2017-07-11", "close": 46.15, "volume": 2090798.0}, {"date": "2017-07-12", "close": 44.32, "volume": 4889849.0}, {"date": "2017-07-13", "close": 44.92, "volume": 3111595.0}, {"date": "2017-07-14", "close": 46.52, "volume": 3193102.0}, {"date": "2017-07-17", "close": 47.1, "volume": 2638171.0}, {"date": "2017-07-18", "close": 46.52, "volume": 1336964.0}, {"date": "2017-07-19", "close": 45.63, "volume": 1487634.0}, {"date": "2017-07-20", "close": 44.56, "volume": 1428472.0}, {"date": "2017-07-21", "close": 44.43, "volume": 982331.0}, {"date": "2017-07-24", "close": 44.73, "volume": 860530.0}, {"date": "2017-07-25", "close": 45.56, "volume": 914761.0}, {"date": "2017-07-26", "close": 45.44, "volume": 1001606.0}, {"date": "2017-07-27", "close": 44.92, "volume": 851688.0}, {"date": "2017-07-28", "close": 45.22, "volume": 544359.0}, {"date": "2017-07-31", "close": 45.16, "volume": 950395.0}, {"date": "2017-08-01", "close": 45.47, "volume": 899776.0}, {"date": "2017-08-02", "close": 45.46, "volume": 776377.0}, {"date": "2017-08-03", "close": 45.42, "volume": 450973.0}, {"date": "2017-08-04", "close": 45.24, "volume": 885453.0}, {"date": "2017-08-07", "close": 47.5, "volume": 1933549.0}, {"date": "2017-08-08", "close": 47.93, "volume": 3415574.0}, {"date": "2017-08-09", "close": 43.59, "volume": 5355544.0}, {"date": "2017-08-10", "close": 40.5, "volume": 3976418.0}, {"date": "2017-08-11", "close": 40.97, "volume": 1688789.0}, {"date": "2017-08-14", "close": 41.58, "volume": 1095418.0}, {"date": "2017-08-15", "close": 40.85, "volume": 1721872.0}, {"date": "2017-08-16", "close": 40.51, "volume": 1408062.0}, {"date": "2017-08-17", "close": 38.99, "volume": 1466684.0}, {"date": "2017-08-18", "close": 38.64, "volume": 1061504.0}, {"date": "2017-08-21", "close": 38.62, "volume": 1938725.0}, {"date": "2017-08-22", "close": 38.2, "volume": 1083179.0}, {"date": "2017-08-23", "close": 38.32, "volume": 1055120.0}, {"date": "2017-08-24", "close": 38.48, "volume": 1151145.0}, {"date": "2017-08-25", "close": 37.92, "volume": 1068108.0}, {"date": "2017-08-28", "close": 38.21, "volume": 563825.0}, {"date": "2017-08-29", "close": 39.44, "volume": 1275847.0}, {"date": "2017-08-30", "close": 39.4, "volume": 668841.0}, {"date": "2017-08-31", "close": 39.62, "volume": 710735.0}, {"date": "2017-09-01", "close": 39.67, "volume": 888736.0}, {"date": "2017-09-05", "close": 39.04, "volume": 453765.0}, {"date": "2017-09-06", "close": 38.8, "volume": 552835.0}, {"date": "2017-09-07", "close": 38.84, "volume": 542762.0}, {"date": "2017-09-08", "close": 37.8, "volume": 828121.0}, {"date": "2017-09-11", "close": 39.11, "volume": 780233.0}, {"date": "2017-09-12", "close": 40.61, "volume": 1627680.0}, {"date": "2017-09-13", "close": 39.05, "volume": 3942863.0}, {"date": "2017-09-14", "close": 40.0, "volume": 1340019.0}, {"date": "2017-09-15", "close": 40.34, "volume": 1412825.0}, {"date": "2017-09-18", "close": 40.77, "volume": 910189.0}, {"date": "2017-09-19", "close": 40.02, "volume": 3011192.0}, {"date": "2017-09-20", "close": 40.28, "volume": 607308.0}, {"date": "2017-09-21", "close": 39.92, "volume": 858090.0}, {"date": "2017-09-22", "close": 39.1, "volume": 729045.0}, {"date": "2017-09-25", "close": 39.11, "volume": 2538823.0}, {"date": "2017-09-26", "close": 39.02, "volume": 1186421.0}, {"date": "2017-09-27", "close": 39.18, "volume": 797242.0}, {"date": "2017-09-28", "close": 39.62, "volume": 1255819.0}, {"date": "2017-09-29", "close": 40.21, "volume": 2211787.0}, {"date": "2017-10-02", "close": 40.6, "volume": 876943.0}, {"date": "2017-10-03", "close": 40.95, "volume": 1202246.0}, {"date": "2017-10-04", "close": 41.91, "volume": 1236965.0}, {"date": "2017-10-05", "close": 41.69, "volume": 1082253.0}, {"date": "2017-10-06", "close": 42.12, "volume": 1124968.0}, {"date": "2017-10-09", "close": 42.13, "volume": 927247.0}, {"date": "2017-10-10", "close": 41.87, "volume": 563580.0}, {"date": "2017-10-11", "close": 41.41, "volume": 809928.0}, {"date": "2017-10-12", "close": 41.71, "volume": 774950.0}, {"date": "2017-10-13", "close": 41.55, "volume": 827789.0}, {"date": "2017-10-16", "close": 41.14, "volume": 687468.0}, {"date": "2017-10-17", "close": 41.62, "volume": 948072.0}, {"date": "2017-10-18", "close": 41.02, "volume": 492718.0}, {"date": "2017-10-19", "close": 41.19, "volume": 443895.0}, {"date": "2017-10-20", "close": 41.25, "volume": 519215.0}, {"date": "2017-10-23", "close": 40.93, "volume": 561018.0}, {"date": "2017-10-24", "close": 41.1, "volume": 457646.0}, {"date": "2017-10-25", "close": 40.6, "volume": 591076.0}, {"date": "2017-10-26", "close": 41.43, "volume": 674291.0}, {"date": "2017-10-27", "close": 41.14, "volume": 992506.0}, {"date": "2017-10-30", "close": 40.88, "volume": 827784.0}, {"date": "2017-10-31", "close": 41.28, "volume": 1354803.0}, {"date": "2017-11-01", "close": 40.3, "volume": 967342.0}, {"date": "2017-11-02", "close": 39.51, "volume": 1257821.0}, {"date": "2017-11-03", "close": 40.48, "volume": 1082441.0}, {"date": "2017-11-06", "close": 40.82, "volume": 1185539.0}, {"date": "2017-11-07", "close": 39.97, "volume": 1902622.0}, {"date": "2017-11-08", "close": 41.04, "volume": 3207196.0}, {"date": "2017-11-09", "close": 40.38, "volume": 1521251.0}, {"date": "2017-11-10", "close": 39.54, "volume": 1413316.0}, {"date": "2017-11-13", "close": 39.12, "volume": 873610.0}, {"date": "2017-11-14", "close": 39.07, "volume": 592854.0}, {"date": "2017-11-15", "close": 39.87, "volume": 1631037.0}, {"date": "2017-11-16", "close": 40.87, "volume": 969203.0}, {"date": "2017-11-17", "close": 40.89, "volume": 512134.0}, {"date": "2017-11-20", "close": 40.94, "volume": 942832.0}, {"date": "2017-11-21", "close": 41.36, "volume": 1153491.0}, {"date": "2017-11-22", "close": 41.7, "volume": 626863.0}, {"date": "2017-11-24", "close": 42.03, "volume": 234667.0}, {"date": "2017-11-27", "close": 42.59, "volume": 637937.0}, {"date": "2017-11-28", "close": 42.36, "volume": 777948.0}, {"date": "2017-11-29", "close": 40.87, "volume": 854054.0}, {"date": "2017-11-30", "close": 41.04, "volume": 906320.0}, {"date": "2017-12-01", "close": 40.81, "volume": 681233.0}, {"date": "2017-12-04", "close": 39.99, "volume": 661920.0}, {"date": "2017-12-05", "close": 40.33, "volume": 537378.0}, {"date": "2017-12-06", "close": 40.81, "volume": 623035.0}, {"date": "2017-12-07", "close": 41.13, "volume": 809693.0}, {"date": "2017-12-08", "close": 40.18, "volume": 651240.0}, {"date": "2017-12-11", "close": 40.85, "volume": 675149.0}, {"date": "2017-12-12", "close": 40.52, "volume": 432655.0}, {"date": "2017-12-13", "close": 41.77, "volume": 739875.0}, {"date": "2017-12-14", "close": 40.72, "volume": 531802.0}, {"date": "2017-12-15", "close": 41.22, "volume": 702511.0}, {"date": "2017-12-18", "close": 41.79, "volume": 500892.0}, {"date": "2017-12-19", "close": 43.21, "volume": 788486.0}, {"date": "2017-12-20", "close": 43.07, "volume": 621865.0}, {"date": "2017-12-21", "close": 42.37, "volume": 760051.0}, {"date": "2017-12-22", "close": 42.34, "volume": 426864.0}, {"date": "2017-12-26", "close": 42.0, "volume": 419610.0}, {"date": "2017-12-27", "close": 41.59, "volume": 390535.0}, {"date": "2017-12-28", "close": 41.42, "volume": 464710.0}, {"date": "2017-12-29", "close": 40.92, "volume": 789935.0}, {"date": "2018-01-02", "close": 42.48, "volume": 698234.0}, {"date": "2018-01-03", "close": 42.97, "volume": 535942.0}, {"date": "2018-01-04", "close": 42.13, "volume": 884741.0}, {"date": "2018-01-05", "close": 42.61, "volume": 521179.0}, {"date": "2018-01-08", "close": 42.76, "volume": 724846.0}, {"date": "2018-01-09", "close": 42.17, "volume": 429437.0}, {"date": "2018-01-10", "close": 42.5, "volume": 852136.0}, {"date": "2018-01-11", "close": 44.53, "volume": 2264734.0}, {"date": "2018-01-12", "close": 44.53, "volume": 1215503.0}, {"date": "2018-01-16", "close": 44.4, "volume": 1030293.0}, {"date": "2018-01-17", "close": 44.54, "volume": 995100.0}, {"date": "2018-01-18", "close": 43.97, "volume": 942894.0}, {"date": "2018-01-19", "close": 42.58, "volume": 2121123.0}, {"date": "2018-01-22", "close": 42.93, "volume": 983197.0}, {"date": "2018-01-23", "close": 43.72, "volume": 999685.0}, {"date": "2018-01-24", "close": 43.72, "volume": 698085.0}, {"date": "2018-01-25", "close": 44.2, "volume": 836684.0}, {"date": "2018-01-26", "close": 46.04, "volume": 1089806.0}, {"date": "2018-01-29", "close": 45.19, "volume": 853218.0}, {"date": "2018-01-30", "close": 44.77, "volume": 686814.0}, {"date": "2018-01-31", "close": 44.46, "volume": 766069.0}, {"date": "2018-02-01", "close": 44.7, "volume": 867423.0}, {"date": "2018-02-02", "close": 44.16, "volume": 925441.0}, {"date": "2018-02-05", "close": 43.93, "volume": 1847072.0}, {"date": "2018-02-06", "close": 43.51, "volume": 1564200.0}, {"date": "2018-02-07", "close": 44.55, "volume": 1275012.0}, {"date": "2018-02-08", "close": 46.36, "volume": 3502665.0}, {"date": "2018-02-09", "close": 45.12, "volume": 4306018.0}, {"date": "2018-02-12", "close": 44.27, "volume": 1815355.0}, {"date": "2018-02-13", "close": 44.72, "volume": 1415116.0}, {"date": "2018-02-14", "close": 46.97, "volume": 1472058.0}, {"date": "2018-02-15", "close": 47.16, "volume": 1556702.0}, {"date": "2018-02-16", "close": 46.85, "volume": 1551543.0}, {"date": "2018-02-20", "close": 47.42, "volume": 948619.0}, {"date": "2018-02-21", "close": 47.57, "volume": 1835532.0}, {"date": "2018-02-22", "close": 47.83, "volume": 1170720.0}, {"date": "2018-02-23", "close": 46.69, "volume": 1478963.0}, {"date": "2018-02-26", "close": 46.27, "volume": 1135567.0}, {"date": "2018-02-27", "close": 46.79, "volume": 1158296.0}, {"date": "2018-02-28", "close": 47.67, "volume": 1448507.0}, {"date": "2018-03-01", "close": 47.96, "volume": 1393733.0}, {"date": "2018-03-02", "close": 49.21, "volume": 1414276.0}, {"date": "2018-03-05", "close": 51.48, "volume": 2366807.0}, {"date": "2018-03-06", "close": 52.85, "volume": 1697330.0}, {"date": "2018-03-07", "close": 53.95, "volume": 1721169.0}, {"date": "2018-03-08", "close": 53.77, "volume": 1159826.0}, {"date": "2018-03-09", "close": 55.19, "volume": 1091883.0}, {"date": "2018-03-12", "close": 56.97, "volume": 1632888.0}, {"date": "2018-03-13", "close": 57.24, "volume": 1659386.0}, {"date": "2018-03-14", "close": 58.64, "volume": 1285238.0}, {"date": "2018-03-15", "close": 58.2, "volume": 1702585.0}, {"date": "2018-03-16", "close": 58.61, "volume": 1903543.0}, {"date": "2018-03-19", "close": 57.18, "volume": 1313675.0}, {"date": "2018-03-20", "close": 57.37, "volume": 1269138.0}, {"date": "2018-03-21", "close": 57.27, "volume": 666112.0}, {"date": "2018-03-22", "close": 55.58, "volume": 1439174.0}, {"date": "2018-03-23", "close": 54.22, "volume": 1686073.0}, {"date": "2018-03-26", "close": 55.8, "volume": 1092198.0}, {"date": "2018-03-27", "close": 53.7, "volume": 1011124.0}, {"date": "2018-03-28", "close": 53.47, "volume": 1100369.0}, {"date": "2018-03-29", "close": 53.8, "volume": 1902919.0}, {"date": "2018-04-02", "close": 52.99, "volume": 1727856.0}, {"date": "2018-04-03", "close": 53.52, "volume": 2155793.0}, {"date": "2018-04-04", "close": 53.32, "volume": 1457573.0}, {"date": "2018-04-05", "close": 52.94, "volume": 1419993.0}, {"date": "2018-04-06", "close": 52.68, "volume": 2118490.0}, {"date": "2018-04-09", "close": 51.74, "volume": 998749.0}, {"date": "2018-04-10", "close": 53.55, "volume": 2019643.0}, {"date": "2018-04-11", "close": 53.21, "volume": 909075.0}, {"date": "2018-04-12", "close": 53.6, "volume": 1344075.0}, {"date": "2018-04-13", "close": 50.1, "volume": 13100280.0}, {"date": "2018-04-16", "close": 49.61, "volume": 3071063.0}, {"date": "2018-04-17", "close": 49.65, "volume": 2699738.0}, {"date": "2018-04-18", "close": 48.81, "volume": 2459728.0}, {"date": "2018-04-19", "close": 46.96, "volume": 2311349.0}, {"date": "2018-04-20", "close": 47.18, "volume": 1944127.0}, {"date": "2018-04-23", "close": 47.94, "volume": 1935982.0}, {"date": "2018-04-24", "close": 47.68, "volume": 1945842.0}, {"date": "2018-04-25", "close": 47.5, "volume": 1501077.0}, {"date": "2018-04-26", "close": 47.31, "volume": 993805.0}, {"date": "2018-04-27", "close": 47.26, "volume": 1612630.0}, {"date": "2018-04-30", "close": 48.49, "volume": 1630271.0}, {"date": "2018-05-01", "close": 49.72, "volume": 2286379.0}, {"date": "2018-05-02", "close": 50.83, "volume": 3053464.0}, {"date": "2018-05-03", "close": 51.51, "volume": 2220196.0}, {"date": "2018-05-04", "close": 52.85, "volume": 2336359.0}, {"date": "2018-05-07", "close": 55.91, "volume": 4369298.0}, {"date": "2018-05-08", "close": 55.1, "volume": 8105072.0}, {"date": "2018-05-09", "close": 56.38, "volume": 2485823.0}, {"date": "2018-05-10", "close": 55.33, "volume": 2663656.0}, {"date": "2018-05-11", "close": 54.91, "volume": 2435062.0}, {"date": "2018-05-14", "close": 54.65, "volume": 1146820.0}, {"date": "2018-05-15", "close": 52.1, "volume": 2535424.0}, {"date": "2018-05-16", "close": 53.0, "volume": 1340950.0}, {"date": "2018-05-17", "close": 52.115, "volume": 1489038.0}, {"date": "2018-05-18", "close": 51.67, "volume": 1605926.0}, {"date": "2018-05-21", "close": 51.87, "volume": 875016.0}, {"date": "2018-05-22", "close": 51.86, "volume": 875017.0}, {"date": "2018-05-23", "close": 54.56, "volume": 4137964.0}, {"date": "2018-05-24", "close": 56.0, "volume": 4428147.0}, {"date": "2018-05-25", "close": 56.15, "volume": 1946451.0}, {"date": "2018-05-29", "close": 54.76, "volume": 2049235.0}, {"date": "2018-05-30", "close": 57.62, "volume": 2642874.0}, {"date": "2018-05-31", "close": 58.33, "volume": 2990386.0}, {"date": "2018-06-01", "close": 59.03, "volume": 1677685.0}, {"date": "2018-06-04", "close": 59.33, "volume": 1673605.0}, {"date": "2018-06-05", "close": 60.83, "volume": 1518526.0}, {"date": "2018-06-06", "close": 62.21, "volume": 1243982.0}, {"date": "2018-06-07", "close": 61.52, "volume": 1242141.0}, {"date": "2018-06-08", "close": 62.43, "volume": 1129321.0}, {"date": "2018-06-11", "close": 62.65, "volume": 982923.0}, {"date": "2018-06-12", "close": 64.34, "volume": 1800574.0}, {"date": "2018-06-13", "close": 63.99, "volume": 1499178.0}, {"date": "2018-06-14", "close": 65.09, "volume": 1734949.0}, {"date": "2018-06-15", "close": 65.57, "volume": 1990622.0}, {"date": "2018-06-18", "close": 64.78, "volume": 1777910.0}, {"date": "2018-06-19", "close": 63.08, "volume": 1721094.0}, {"date": "2018-06-20", "close": 64.66, "volume": 1176165.0}, {"date": "2018-06-21", "close": 61.84, "volume": 1398524.0}, {"date": "2018-06-22", "close": 61.46, "volume": 1782966.0}, {"date": "2018-06-25", "close": 60.75, "volume": 1222549.0}, {"date": "2018-06-26", "close": 60.8, "volume": 1244112.0}, {"date": "2018-06-27", "close": 60.7, "volume": 1049455.0}, {"date": "2018-06-28", "close": 58.62, "volume": 3923057.0}, {"date": "2018-06-29", "close": 59.06, "volume": 6212638.0}, {"date": "2018-07-02", "close": 60.25, "volume": 1816826.0}, {"date": "2018-07-03", "close": 60.29, "volume": 518411.0}, {"date": "2018-07-05", "close": 60.8, "volume": 1138689.0}, {"date": "2018-07-06", "close": 62.33, "volume": 808765.0}, {"date": "2018-07-09", "close": 61.67, "volume": 1707410.0}, {"date": "2018-07-10", "close": 60.94, "volume": 811968.0}, {"date": "2018-07-11", "close": 61.64, "volume": 862852.0}, {"date": "2018-07-12", "close": 63.06, "volume": 931464.0}, {"date": "2018-07-13", "close": 62.81, "volume": 1300931.0}, {"date": "2018-07-16", "close": 62.9, "volume": 844029.0}, {"date": "2018-07-17", "close": 63.53, "volume": 997856.0}, {"date": "2018-07-18", "close": 62.96, "volume": 600159.0}, {"date": "2018-07-19", "close": 62.92, "volume": 514159.0}, {"date": "2018-07-20", "close": 61.96, "volume": 771632.0}, {"date": "2018-07-23", "close": 62.97, "volume": 540573.0}, {"date": "2018-07-24", "close": 60.8, "volume": 1182568.0}, {"date": "2018-07-25", "close": 62.03, "volume": 1285651.0}, {"date": "2018-07-26", "close": 61.98, "volume": 1029617.0}, {"date": "2018-07-27", "close": 57.78, "volume": 3046842.0}, {"date": "2018-07-30", "close": 55.72, "volume": 2095108.0}, {"date": "2018-07-31", "close": 55.7, "volume": 1717084.0}, {"date": "2018-08-01", "close": 56.68, "volume": 1312735.0}, {"date": "2018-08-02", "close": 57.11, "volume": 1516812.0}, {"date": "2018-08-03", "close": 57.57, "volume": 1134062.0}, {"date": "2018-08-06", "close": 58.15, "volume": 3569736.0}, {"date": "2018-08-07", "close": 49.56, "volume": 18712440.0}, {"date": "2018-08-08", "close": 50.95, "volume": 4600295.0}, {"date": "2018-08-09", "close": 50.95, "volume": 3574462.0}, {"date": "2018-08-10", "close": 48.98, "volume": 3818516.0}, {"date": "2018-08-13", "close": 47.34, "volume": 3028872.0}, {"date": "2018-08-14", "close": 48.0, "volume": 1638588.0}, {"date": "2018-08-15", "close": 46.7, "volume": 2299925.0}, {"date": "2018-08-16", "close": 46.63, "volume": 2050670.0}, {"date": "2018-08-17", "close": 46.27, "volume": 1476117.0}, {"date": "2018-08-20", "close": 47.98, "volume": 1933790.0}, {"date": "2018-08-21", "close": 48.47, "volume": 2331250.0}, {"date": "2018-08-22", "close": 47.9, "volume": 1298202.0}, {"date": "2018-08-23", "close": 47.47, "volume": 1018628.0}, {"date": "2018-08-24", "close": 46.97, "volume": 1709712.0}, {"date": "2018-08-27", "close": 47.74, "volume": 1275683.0}, {"date": "2018-08-28", "close": 47.93, "volume": 909663.0}, {"date": "2018-08-29", "close": 47.99, "volume": 1071410.0}, {"date": "2018-08-30", "close": 48.22, "volume": 1179976.0}, {"date": "2018-08-31", "close": 48.65, "volume": 3708436.0}, {"date": "2018-09-04", "close": 47.69, "volume": 1446846.0}, {"date": "2018-09-05", "close": 47.68, "volume": 1442889.0}, {"date": "2018-09-06", "close": 44.63, "volume": 3174093.0}, {"date": "2018-09-07", "close": 44.92, "volume": 2634584.0}, {"date": "2018-09-10", "close": 46.11, "volume": 1355696.0}, {"date": "2018-09-11", "close": 47.12, "volume": 1022752.0}, {"date": "2018-09-12", "close": 47.53, "volume": 1062387.0}, {"date": "2018-09-13", "close": 46.6, "volume": 1302852.0}, {"date": "2018-09-14", "close": 46.54, "volume": 1487948.0}, {"date": "2018-09-17", "close": 44.25, "volume": 2331227.0}, {"date": "2018-09-18", "close": 44.64, "volume": 1878165.0}, {"date": "2018-09-19", "close": 44.11, "volume": 1341862.0}, {"date": "2018-09-20", "close": 44.67, "volume": 2212284.0}, {"date": "2018-09-21", "close": 42.81, "volume": 4454434.0}, {"date": "2018-09-24", "close": 43.015, "volume": 2046170.0}, {"date": "2018-09-25", "close": 43.72, "volume": 1585076.0}, {"date": "2018-09-26", "close": 42.48, "volume": 2438334.0}, {"date": "2018-09-27", "close": 43.21, "volume": 1093692.0}, {"date": "2018-09-28", "close": 44.25, "volume": 1586753.0}, {"date": "2018-10-01", "close": 42.3, "volume": 2417577.0}, {"date": "2018-10-02", "close": 42.26, "volume": 1348638.0}, {"date": "2018-10-03", "close": 42.6, "volume": 2254441.0}, {"date": "2018-10-04", "close": 42.61, "volume": 2001748.0}, {"date": "2018-10-05", "close": 41.82, "volume": 2435591.0}, {"date": "2018-10-08", "close": 40.91, "volume": 1610997.0}, {"date": "2018-10-09", "close": 39.45, "volume": 2149842.0}, {"date": "2018-10-10", "close": 38.34, "volume": 3796932.0}, {"date": "2018-10-11", "close": 38.16, "volume": 2816079.0}, {"date": "2018-10-12", "close": 38.56, "volume": 2744743.0}, {"date": "2018-10-15", "close": 38.94, "volume": 1248595.0}, {"date": "2018-10-16", "close": 41.31, "volume": 2328377.0}, {"date": "2018-10-17", "close": 41.5, "volume": 1447826.0}, {"date": "2018-10-18", "close": 40.15, "volume": 2698117.0}, {"date": "2018-10-19", "close": 39.22, "volume": 1283634.0}, {"date": "2018-10-22", "close": 40.02, "volume": 1688236.0}, {"date": "2018-10-23", "close": 40.6, "volume": 1715578.0}, {"date": "2018-10-24", "close": 39.29, "volume": 2156539.0}, {"date": "2018-10-25", "close": 41.655, "volume": 1839524.0}, {"date": "2018-10-26", "close": 38.3, "volume": 2786381.0}, {"date": "2018-10-29", "close": 37.06, "volume": 2849170.0}, {"date": "2018-10-30", "close": 39.26, "volume": 2593244.0}, {"date": "2018-10-31", "close": 40.26, "volume": 2848761.0}, {"date": "2018-11-01", "close": 41.94, "volume": 2253369.0}, {"date": "2018-11-02", "close": 41.58, "volume": 2125080.0}, {"date": "2018-11-05", "close": 40.45, "volume": 2822179.0}, {"date": "2018-11-06", "close": 41.04, "volume": 3931567.0}, {"date": "2018-11-07", "close": 29.99, "volume": 21836540.0}, {"date": "2018-11-08", "close": 29.41, "volume": 10494700.0}, {"date": "2018-11-09", "close": 30.25, "volume": 4361027.0}, {"date": "2018-11-12", "close": 31.04, "volume": 4796883.0}, {"date": "2018-11-13", "close": 30.46, "volume": 3193719.0}, {"date": "2018-11-14", "close": 28.41, "volume": 4228942.0}, {"date": "2018-11-15", "close": 28.05, "volume": 5017798.0}, {"date": "2018-11-16", "close": 28.91, "volume": 2758703.0}, {"date": "2018-11-19", "close": 27.16, "volume": 3629432.0}, {"date": "2018-11-20", "close": 28.23, "volume": 4844422.0}, {"date": "2018-11-21", "close": 29.18, "volume": 6105507.0}, {"date": "2018-11-23", "close": 29.39, "volume": 1201098.0}, {"date": "2018-11-26", "close": 32.89, "volume": 8504088.0}, {"date": "2018-11-27", "close": 33.47, "volume": 5532914.0}, {"date": "2018-11-28", "close": 35.15, "volume": 5175015.0}, {"date": "2018-11-29", "close": 36.8, "volume": 4511473.0}, {"date": "2018-11-30", "close": 36.55, "volume": 4307246.0}, {"date": "2018-12-03", "close": 37.02, "volume": 3361535.0}, {"date": "2018-12-04", "close": 35.84, "volume": 2684457.0}, {"date": "2018-12-06", "close": 37.02, "volume": 3326347.0}, {"date": "2018-12-07", "close": 36.1, "volume": 2966167.0}, {"date": "2018-12-10", "close": 36.1, "volume": 2620339.0}, {"date": "2018-12-11", "close": 36.01, "volume": 1877819.0}, {"date": "2018-12-12", "close": 35.03, "volume": 2999401.0}, {"date": "2018-12-13", "close": 32.84, "volume": 4090132.0}, {"date": "2018-12-14", "close": 32.38, "volume": 2632024.0}, {"date": "2018-12-17", "close": 30.99, "volume": 3426510.0}, {"date": "2018-12-18", "close": 30.83, "volume": 2798872.0}, {"date": "2018-12-19", "close": 30.29, "volume": 2640724.0}, {"date": "2018-12-20", "close": 29.09, "volume": 2921670.0}, {"date": "2018-12-21", "close": 28.22, "volume": 2589246.0}, {"date": "2018-12-24", "close": 28.32, "volume": 1028757.0}, {"date": "2018-12-26", "close": 30.82, "volume": 1404069.0}, {"date": "2018-12-27", "close": 32.1, "volume": 2504352.0}, {"date": "2018-12-28", "close": 31.51, "volume": 1541635.0}, {"date": "2018-12-31", "close": 31.58, "volume": 1882430.0}, {"date": "2019-01-02", "close": 30.35, "volume": 3321056.0}, {"date": "2019-01-03", "close": 29.92, "volume": 4513810.0}, {"date": "2019-01-04", "close": 30.8, "volume": 2395727.0}, {"date": "2019-01-07", "close": 30.85, "volume": 2341992.0}, {"date": "2019-01-08", "close": 31.76, "volume": 1885519.0}, {"date": "2019-01-09", "close": 32.5, "volume": 2161354.0}, {"date": "2019-01-10", "close": 33.89, "volume": 2863148.0}, {"date": "2019-01-11", "close": 34.33, "volume": 2459377.0}, {"date": "2019-01-14", "close": 33.45, "volume": 1198559.0}, {"date": "2019-01-15", "close": 33.45, "volume": 1542990.0}, {"date": "2019-01-16", "close": 33.56, "volume": 1464900.0}, {"date": "2019-01-17", "close": 33.55, "volume": 1716357.0}, {"date": "2019-01-18", "close": 34.0, "volume": 1982771.0}, {"date": "2019-01-22", "close": 31.43, "volume": 2041916.0}, {"date": "2019-01-23", "close": 30.84, "volume": 2072849.0}, {"date": "2019-01-24", "close": 31.13, "volume": 1880398.0}, {"date": "2019-01-25", "close": 32.55, "volume": 2469541.0}, {"date": "2019-01-28", "close": 32.68, "volume": 1393887.0}, {"date": "2019-01-29", "close": 32.95, "volume": 1488337.0}, {"date": "2019-01-30", "close": 33.6, "volume": 1858282.0}, {"date": "2019-01-31", "close": 35.09, "volume": 3671767.0}, {"date": "2019-02-01", "close": 34.24, "volume": 1993719.0}, {"date": "2019-02-04", "close": 33.9, "volume": 1557069.0}, {"date": "2019-02-05", "close": 34.71, "volume": 1747230.0}, {"date": "2019-02-06", "close": 34.08, "volume": 1968390.0}, {"date": "2019-02-07", "close": 34.26, "volume": 2783282.0}, {"date": "2019-02-08", "close": 35.44, "volume": 2647105.0}, {"date": "2019-02-11", "close": 34.29, "volume": 1876064.0}, {"date": "2019-02-12", "close": 35.99, "volume": 2832404.0}, {"date": "2019-02-13", "close": 35.79, "volume": 1357070.0}, {"date": "2019-02-14", "close": 35.97, "volume": 1980239.0}, {"date": "2019-02-15", "close": 37.18, "volume": 3181914.0}, {"date": "2019-02-19", "close": 36.23, "volume": 3147478.0}, {"date": "2019-02-20", "close": 34.83, "volume": 5127250.0}, {"date": "2019-02-21", "close": 35.04, "volume": 6189433.0}, {"date": "2019-02-22", "close": 44.28, "volume": 22927850.0}, {"date": "2019-02-25", "close": 43.65, "volume": 8859282.0}, {"date": "2019-02-26", "close": 42.16, "volume": 5186426.0}, {"date": "2019-02-27", "close": 41.7, "volume": 4194786.0}, {"date": "2019-02-28", "close": 41.8, "volume": 2709131.0}, {"date": "2019-03-01", "close": 40.36, "volume": 3568803.0}, {"date": "2019-03-04", "close": 39.95, "volume": 2612139.0}, {"date": "2019-03-05", "close": 39.59, "volume": 1863101.0}, {"date": "2019-03-06", "close": 38.36, "volume": 1888175.0}, {"date": "2019-03-07", "close": 37.54, "volume": 4399772.0}, {"date": "2019-03-08", "close": 38.39, "volume": 2804191.0}, {"date": "2019-03-11", "close": 40.1, "volume": 2769587.0}, {"date": "2019-03-12", "close": 39.76, "volume": 2708184.0}, {"date": "2019-03-13", "close": 39.46, "volume": 1497080.0}, {"date": "2019-03-14", "close": 38.1, "volume": 1812590.0}, {"date": "2019-03-15", "close": 37.7, "volume": 4589758.0}, {"date": "2019-03-18", "close": 37.82, "volume": 1904756.0}, {"date": "2019-03-19", "close": 37.6, "volume": 2254872.0}, {"date": "2019-03-20", "close": 35.62, "volume": 3388991.0}, {"date": "2019-03-21", "close": 36.22, "volume": 1681591.0}, {"date": "2019-03-22", "close": 35.71, "volume": 2282402.0}, {"date": "2019-03-25", "close": 35.86, "volume": 1648531.0}, {"date": "2019-03-26", "close": 35.43, "volume": 2164093.0}, {"date": "2019-03-27", "close": 35.27, "volume": 3346034.0}, {"date": "2019-03-28", "close": 34.26, "volume": 2421458.0}, {"date": "2019-03-29", "close": 34.74, "volume": 2981050.0}, {"date": "2019-04-01", "close": 35.31, "volume": 1432520.0}, {"date": "2019-04-02", "close": 36.18, "volume": 2312023.0}, {"date": "2019-04-03", "close": 37.19, "volume": 3891454.0}, {"date": "2019-04-04", "close": 37.13, "volume": 1966854.0}, {"date": "2019-04-05", "close": 37.27, "volume": 1546095.0}, {"date": "2019-04-08", "close": 37.59, "volume": 3486487.0}, {"date": "2019-04-09", "close": 37.18, "volume": 1780795.0}, {"date": "2019-04-10", "close": 37.08, "volume": 1154304.0}, {"date": "2019-04-11", "close": 37.1, "volume": 2042001.0}, {"date": "2019-04-12", "close": 37.42, "volume": 1440478.0}, {"date": "2019-04-15", "close": 37.47, "volume": 1807950.0}, {"date": "2019-04-16", "close": 38.17, "volume": 1339555.0}, {"date": "2019-04-17", "close": 36.98, "volume": 1501972.0}, {"date": "2019-04-18", "close": 36.28, "volume": 1744093.0}, {"date": "2019-04-22", "close": 34.92, "volume": 2664009.0}, {"date": "2019-04-23", "close": 35.67, "volume": 2409833.0}, {"date": "2019-04-24", "close": 34.57, "volume": 3409588.0}, {"date": "2019-04-25", "close": 34.11, "volume": 2036818.0}, {"date": "2019-04-26", "close": 34.25, "volume": 1559468.0}, {"date": "2019-04-29", "close": 33.93, "volume": 3147059.0}, {"date": "2019-04-30", "close": 33.4, "volume": 6829137.0}, {"date": "2019-05-01", "close": 32.49, "volume": 2405349.0}, {"date": "2019-05-02", "close": 32.33, "volume": 3540391.0}, {"date": "2019-05-03", "close": 33.85, "volume": 2963880.0}, {"date": "2019-05-06", "close": 34.43, "volume": 3928551.0}, {"date": "2019-05-07", "close": 33.81, "volume": 2436931.0}, {"date": "2019-05-08", "close": 34.85, "volume": 3436268.0}, {"date": "2019-05-09", "close": 34.27, "volume": 6330247.0}, {"date": "2019-05-10", "close": 36.0, "volume": 20064580.0}, {"date": "2019-05-13", "close": 35.86, "volume": 4680805.0}, {"date": "2019-05-14", "close": 36.9, "volume": 3905477.0}, {"date": "2019-05-15", "close": 38.56, "volume": 4816813.0}, {"date": "2019-05-16", "close": 39.13, "volume": 5154643.0}, {"date": "2019-05-17", "close": 40.25, "volume": 3828249.0}, {"date": "2019-05-20", "close": 40.37, "volume": 3450267.0}, {"date": "2019-05-21", "close": 41.61, "volume": 3027820.0}, {"date": "2019-05-22", "close": 42.25, "volume": 4778363.0}, {"date": "2019-05-23", "close": 41.51, "volume": 4995658.0}, {"date": "2019-05-24", "close": 41.86, "volume": 3505096.0}, {"date": "2019-05-28", "close": 41.68, "volume": 3295773.0}, {"date": "2019-05-29", "close": 42.53, "volume": 2915767.0}, {"date": "2019-05-30", "close": 43.7, "volume": 3300992.0}, {"date": "2019-05-31", "close": 43.02, "volume": 3076216.0}, {"date": "2019-06-03", "close": 42.08, "volume": 3837159.0}, {"date": "2019-06-04", "close": 44.36, "volume": 3475348.0}, {"date": "2019-06-05", "close": 46.31, "volume": 4059897.0}, {"date": "2019-06-06", "close": 47.14, "volume": 2641746.0}, {"date": "2019-06-07", "close": 46.54, "volume": 1988252.0}, {"date": "2019-06-10", "close": 46.09, "volume": 2602101.0}, {"date": "2019-06-11", "close": 45.75, "volume": 2487485.0}, {"date": "2019-06-12", "close": 44.84, "volume": 2319576.0}, {"date": "2019-06-13", "close": 45.98, "volume": 2567660.0}, {"date": "2019-06-14", "close": 45.39, "volume": 2032593.0}, {"date": "2019-06-17", "close": 46.11, "volume": 1267832.0}, {"date": "2019-06-18", "close": 46.46, "volume": 2771404.0}, {"date": "2019-06-19", "close": 45.41, "volume": 3343004.0}, {"date": "2019-06-20", "close": 46.76, "volume": 3436231.0}, {"date": "2019-06-21", "close": 45.31, "volume": 2264753.0}, {"date": "2019-06-24", "close": 46.01, "volume": 2278892.0}, {"date": "2019-06-25", "close": 43.02, "volume": 2399198.0}, {"date": "2019-06-26", "close": 43.91, "volume": 2447983.0}, {"date": "2019-06-27", "close": 44.85, "volume": 1844019.0}, {"date": "2019-06-28", "close": 46.39, "volume": 4080424.0}, {"date": "2019-07-01", "close": 47.58, "volume": 2938720.0}, {"date": "2019-07-02", "close": 47.9, "volume": 1808860.0}, {"date": "2019-07-03", "close": 48.27, "volume": 852450.0}, {"date": "2019-07-05", "close": 48.42, "volume": 2224055.0}, {"date": "2019-07-08", "close": 48.84, "volume": 1791099.0}, {"date": "2019-07-09", "close": 49.83, "volume": 2915896.0}, {"date": "2019-07-10", "close": 51.35, "volume": 3021527.0}, {"date": "2019-07-11", "close": 49.01, "volume": 3147555.0}, {"date": "2019-07-12", "close": 50.16, "volume": 2244083.0}, {"date": "2019-07-15", "close": 49.36, "volume": 1218574.0}, {"date": "2019-07-16", "close": 48.85, "volume": 1737595.0}, {"date": "2019-07-17", "close": 48.12, "volume": 1694724.0}, {"date": "2019-07-18", "close": 48.2, "volume": 1831677.0}, {"date": "2019-07-19", "close": 47.06, "volume": 2042812.0}, {"date": "2019-07-22", "close": 47.4, "volume": 2067839.0}, {"date": "2019-07-23", "close": 49.63, "volume": 4384616.0}, {"date": "2019-07-24", "close": 48.96, "volume": 1445805.0}, {"date": "2019-07-25", "close": 49.07, "volume": 1081639.0}, {"date": "2019-07-26", "close": 49.19, "volume": 1179496.0}, {"date": "2019-07-29", "close": 49.4, "volume": 831707.0}, {"date": "2019-07-30", "close": 48.9, "volume": 2446852.0}, {"date": "2019-07-31", "close": 49.96, "volume": 2326069.0}, {"date": "2019-08-01", "close": 49.7, "volume": 2124320.0}, {"date": "2019-08-02", "close": 49.16, "volume": 2007592.0}, {"date": "2019-08-05", "close": 47.08, "volume": 1866333.0}, {"date": "2019-08-06", "close": 49.56, "volume": 3325597.0}, {"date": "2019-08-07", "close": 49.75, "volume": 3904353.0}, {"date": "2019-08-08", "close": 42.14, "volume": 14985480.0}, {"date": "2019-08-09", "close": 39.54, "volume": 5733153.0}, {"date": "2019-08-12", "close": 37.09, "volume": 3950682.0}, {"date": "2019-08-13", "close": 36.77, "volume": 3190292.0}, {"date": "2019-08-14", "close": 34.82, "volume": 3712525.0}, {"date": "2019-08-15", "close": 34.45, "volume": 3307149.0}, {"date": "2019-08-16", "close": 35.94, "volume": 2950710.0}, {"date": "2019-08-19", "close": 36.01, "volume": 1979822.0}, {"date": "2019-08-20", "close": 35.11, "volume": 1999635.0}, {"date": "2019-08-21", "close": 35.53, "volume": 1395100.0}, {"date": "2019-08-22", "close": 35.42, "volume": 1469418.0}, {"date": "2019-08-23", "close": 34.51, "volume": 1442853.0}, {"date": "2019-08-26", "close": 33.62, "volume": 2781945.0}, {"date": "2019-08-27", "close": 32.78, "volume": 4875455.0}, {"date": "2019-08-28", "close": 32.97, "volume": 1814836.0}, {"date": "2019-08-29", "close": 33.9, "volume": 2273814.0}, {"date": "2019-08-30", "close": 34.43, "volume": 1262847.0}, {"date": "2019-09-03", "close": 32.99, "volume": 1801531.0}, {"date": "2019-09-04", "close": 32.23, "volume": 5895735.0}, {"date": "2019-09-05", "close": 31.99, "volume": 6770537.0}, {"date": "2019-09-06", "close": 31.45, "volume": 2860389.0}, {"date": "2019-09-09", "close": 30.85, "volume": 3754349.0}, {"date": "2019-09-10", "close": 32.67, "volume": 5068323.0}, {"date": "2019-09-11", "close": 32.82, "volume": 3674431.0}, {"date": "2019-09-12", "close": 31.96, "volume": 2650764.0}, {"date": "2019-09-13", "close": 31.93, "volume": 2031490.0}, {"date": "2019-09-16", "close": 32.32, "volume": 1469843.0}, {"date": "2019-09-17", "close": 32.21, "volume": 2331282.0}, {"date": "2019-09-18", "close": 31.09, "volume": 3163739.0}, {"date": "2019-09-19", "close": 30.74, "volume": 1580521.0}, {"date": "2019-09-20", "close": 30.4, "volume": 2823921.0}, {"date": "2019-09-23", "close": 30.19, "volume": 3141486.0}, {"date": "2019-09-24", "close": 29.37, "volume": 2745021.0}, {"date": "2019-09-25", "close": 30.32, "volume": 3921000.0}, {"date": "2019-09-26", "close": 29.815, "volume": 2832274.0}, {"date": "2019-09-27", "close": 29.53, "volume": 3053690.0}, {"date": "2019-09-30", "close": 29.82, "volume": 1782347.0}, {"date": "2019-10-01", "close": 29.8, "volume": 3073765.0}, {"date": "2019-10-02", "close": 28.97, "volume": 2989198.0}, {"date": "2019-10-03", "close": 29.4, "volume": 1959800.0}, {"date": "2019-10-04", "close": 30.105, "volume": 3154138.0}, {"date": "2019-10-07", "close": 30.47, "volume": 2607714.0}, {"date": "2019-10-08", "close": 28.86, "volume": 2783483.0}, {"date": "2019-10-09", "close": 29.44, "volume": 3741362.0}, {"date": "2019-10-10", "close": 28.77, "volume": 3793924.0}, {"date": "2019-10-11", "close": 29.43, "volume": 3973561.0}, {"date": "2019-10-14", "close": 30.12, "volume": 3005351.0}, {"date": "2019-10-15", "close": 31.18, "volume": 4032633.0}, {"date": "2019-10-16", "close": 31.27, "volume": 3071234.0}, {"date": "2019-10-17", "close": 32.1, "volume": 3631989.0}, {"date": "2019-10-18", "close": 32.04, "volume": 3055566.0}, {"date": "2019-10-21", "close": 33.32, "volume": 3847512.0}, {"date": "2019-10-22", "close": 32.97, "volume": 3594128.0}, {"date": "2019-10-23", "close": 33.28, "volume": 2435243.0}, {"date": "2019-10-24", "close": 33.53, "volume": 2196899.0}, {"date": "2019-10-25", "close": 34.37, "volume": 1898634.0}, {"date": "2019-10-28", "close": 34.97, "volume": 2337742.0}, {"date": "2019-10-29", "close": 33.8, "volume": 2544235.0}, {"date": "2019-10-30", "close": 33.18, "volume": 1709958.0}, {"date": "2019-10-31", "close": 32.57, "volume": 2682317.0}, {"date": "2019-11-01", "close": 33.69, "volume": 2096563.0}, {"date": "2019-11-04", "close": 33.98, "volume": 1453237.0}, {"date": "2019-11-05", "close": 33.36, "volume": 1908348.0}, {"date": "2019-11-06", "close": 33.63, "volume": 2076757.0}, {"date": "2019-11-07", "close": 33.44, "volume": 6116548.0}, {"date": "2019-11-08", "close": 37.55, "volume": 10244390.0}, {"date": "2019-11-11", "close": 38.63, "volume": 3930846.0}, {"date": "2019-11-12", "close": 37.83, "volume": 3673044.0}, {"date": "2019-11-13", "close": 38.15, "volume": 2289176.0}, {"date": "2019-11-14", "close": 38.955, "volume": 2553205.0}, {"date": "2019-11-15", "close": 39.68, "volume": 2290976.0}, {"date": "2019-11-18", "close": 39.95, "volume": 1817379.0}, {"date": "2019-11-19", "close": 37.79, "volume": 2382457.0}, {"date": "2019-11-20", "close": 38.88, "volume": 2718229.0}, {"date": "2019-11-21", "close": 39.79, "volume": 3363152.0}, {"date": "2019-11-22", "close": 41.1, "volume": 3686263.0}, {"date": "2019-11-25", "close": 40.89, "volume": 2736790.0}, {"date": "2019-11-26", "close": 40.19, "volume": 2285838.0}, {"date": "2019-11-27", "close": 38.995, "volume": 2274448.0}, {"date": "2019-11-29", "close": 39.15, "volume": 933620.0}, {"date": "2019-12-02", "close": 39.86, "volume": 3098151.0}, {"date": "2019-12-03", "close": 40.18, "volume": 2308555.0}, {"date": "2019-12-04", "close": 40.57, "volume": 2621147.0}, {"date": "2019-12-05", "close": 41.05, "volume": 1603209.0}, {"date": "2019-12-06", "close": 41.07, "volume": 4778822.0}, {"date": "2019-12-09", "close": 40.78, "volume": 3995876.0}, {"date": "2019-12-10", "close": 41.52, "volume": 3960368.0}, {"date": "2019-12-11", "close": 42.74, "volume": 3506476.0}, {"date": "2019-12-12", "close": 42.54, "volume": 2460174.0}, {"date": "2019-12-13", "close": 42.27, "volume": 3202120.0}, {"date": "2019-12-16", "close": 43.0, "volume": 3147633.0}, {"date": "2019-12-17", "close": 43.29, "volume": 1814584.0}, {"date": "2019-12-18", "close": 44.26, "volume": 5304191.0}, {"date": "2019-12-19", "close": 44.94, "volume": 1788548.0}, {"date": "2019-12-20", "close": 43.93, "volume": 2106897.0}, {"date": "2019-12-23", "close": 44.4, "volume": 1708004.0}, {"date": "2019-12-24", "close": 44.99, "volume": 2200204.0}, {"date": "2019-12-26", "close": 45.56, "volume": 990400.0}, {"date": "2019-12-27", "close": 46.1, "volume": 1478037.0}, {"date": "2019-12-30", "close": 45.63, "volume": 1512987.0}, {"date": "2019-12-31", "close": 45.94, "volume": 1530687.0}, {"date": "2020-01-02", "close": 45.21, "volume": 2183447.0}, {"date": "2020-01-03", "close": 44.72, "volume": 2143934.0}, {"date": "2020-01-06", "close": 44.64, "volume": 2514695.0}, {"date": "2020-01-07", "close": 45.77, "volume": 2178044.0}, {"date": "2020-01-08", "close": 45.77, "volume": 2738961.0}, {"date": "2020-01-09", "close": 45.78, "volume": 1792018.0}, {"date": "2020-01-10", "close": 45.59, "volume": 1409621.0}, {"date": "2020-01-13", "close": 46.58, "volume": 1800952.0}, {"date": "2020-01-14", "close": 47.07, "volume": 2837955.0}, {"date": "2020-01-15", "close": 46.68, "volume": 2434917.0}, {"date": "2020-01-16", "close": 47.18, "volume": 4476934.0}, {"date": "2020-01-17", "close": 47.96, "volume": 3008477.0}, {"date": "2020-01-21", "close": 48.15, "volume": 1671834.0}, {"date": "2020-01-22", "close": 48.09, "volume": 1498948.0}, {"date": "2020-01-23", "close": 48.23, "volume": 1493437.0}, {"date": "2020-01-24", "close": 48.44, "volume": 3082655.0}, {"date": "2020-01-27", "close": 47.18, "volume": 2009971.0}, {"date": "2020-01-28", "close": 47.16, "volume": 2070771.0}, {"date": "2020-01-29", "close": 47.73, "volume": 2007200.0}, {"date": "2020-01-30", "close": 47.34, "volume": 1268862.0}, {"date": "2020-01-31", "close": 46.21, "volume": 1860767.0}, {"date": "2020-02-03", "close": 46.58, "volume": 1051369.0}, {"date": "2020-02-04", "close": 48.98, "volume": 1612156.0}, {"date": "2020-02-05", "close": 49.11, "volume": 2166504.0}, {"date": "2020-02-06", "close": 50.15, "volume": 3462120.0}, {"date": "2020-02-07", "close": 50.17, "volume": 2773072.0}, {"date": "2020-02-10", "close": 50.45, "volume": 2055761.0}, {"date": "2020-02-11", "close": 50.83, "volume": 2611653.0}, {"date": "2020-02-12", "close": 50.67, "volume": 1706051.0}, {"date": "2020-02-13", "close": 51.71, "volume": 3722383.0}, {"date": "2020-02-14", "close": 51.85, "volume": 1319520.0}, {"date": "2020-02-18", "close": 52.28, "volume": 4775065.0}, {"date": "2020-02-19", "close": 54.47, "volume": 6917984.0}, {"date": "2020-02-20", "close": 63.63, "volume": 19299010.0}, {"date": "2020-02-21", "close": 65.0, "volume": 6756844.0}, {"date": "2020-02-24", "close": 59.69, "volume": 8578559.0}, {"date": "2020-02-25", "close": 57.78, "volume": 3249999.0}, {"date": "2020-02-26", "close": 57.08, "volume": 4725007.0}, {"date": "2020-02-27", "close": 54.62, "volume": 3915378.0}, {"date": "2020-02-28", "close": 55.81, "volume": 5709151.0}, {"date": "2020-03-02", "close": 54.4, "volume": 3987146.0}, {"date": "2020-03-03", "close": 53.21, "volume": 3029000.0}, {"date": "2020-03-04", "close": 54.25, "volume": 1917920.0}, {"date": "2020-03-05", "close": 51.55, "volume": 2322731.0}, {"date": "2020-03-06", "close": 49.35, "volume": 3080644.0}, {"date": "2020-03-09", "close": 44.97, "volume": 4511254.0}, {"date": "2020-03-10", "close": 45.39, "volume": 4613357.0}, {"date": "2020-03-11", "close": 41.49, "volume": 5098085.0}, {"date": "2020-03-12", "close": 35.53, "volume": 7648397.0}, {"date": "2020-03-13", "close": 36.34, "volume": 4583957.0}, {"date": "2020-03-16", "close": 28.67, "volume": 7248910.0}, {"date": "2020-03-17", "close": 28.12, "volume": 5475837.0}, {"date": "2020-03-18", "close": 25.01, "volume": 9308964.0}, {"date": "2020-03-19", "close": 26.32, "volume": 5218219.0}, {"date": "2020-03-20", "close": 27.19, "volume": 8170794.0}, {"date": "2020-03-23", "close": 31.22, "volume": 7807808.0}, {"date": "2020-03-24", "close": 36.82, "volume": 8545786.0}, {"date": "2020-03-25", "close": 39.89, "volume": 6619050.0}, {"date": "2020-03-26", "close": 40.78, "volume": 5792109.0}, {"date": "2020-03-27", "close": 37.94, "volume": 4477870.0}, {"date": "2020-03-30", "close": 37.06, "volume": 4442575.0}, {"date": "2020-03-31", "close": 36.02, "volume": 4025794.0}, {"date": "2020-04-01", "close": 31.44, "volume": 5951956.0}, {"date": "2020-04-02", "close": 30.13, "volume": 4224589.0}, {"date": "2020-04-03", "close": 30.31, "volume": 3211380.0}, {"date": "2020-04-06", "close": 37.12, "volume": 4877497.0}, {"date": "2020-04-07", "close": 37.8, "volume": 5886772.0}, {"date": "2020-04-08", "close": 39.19, "volume": 5492236.0}, {"date": "2020-04-09", "close": 40.63, "volume": 4731705.0}, {"date": "2020-04-13", "close": 38.44, "volume": 2526478.0}, {"date": "2020-04-14", "close": 38.69, "volume": 3425357.0}, {"date": "2020-04-15", "close": 36.11, "volume": 3625021.0}, {"date": "2020-04-16", "close": 33.36, "volume": 3176019.0}, {"date": "2020-04-17", "close": 36.33, "volume": 2992228.0}, {"date": "2020-04-20", "close": 36.46, "volume": 2327870.0}, {"date": "2020-04-21", "close": 36.2, "volume": 1827042.0}, {"date": "2020-04-22", "close": 38.72, "volume": 3137566.0}, {"date": "2020-04-23", "close": 38.34, "volume": 2737050.0}, {"date": "2020-04-24", "close": 40.705, "volume": 3078480.0}, {"date": "2020-04-27", "close": 43.01, "volume": 2583315.0}, {"date": "2020-04-28", "close": 42.16, "volume": 2594007.0}, {"date": "2020-04-29", "close": 45.62, "volume": 3241834.0}, {"date": "2020-04-30", "close": 43.96, "volume": 3160150.0}, {"date": "2020-05-01", "close": 42.46, "volume": 2346897.0}, {"date": "2020-05-04", "close": 42.59, "volume": 1936781.0}, {"date": "2020-05-05", "close": 43.6, "volume": 3090593.0}, {"date": "2020-05-06", "close": 43.43, "volume": 4006190.0}, {"date": "2020-05-07", "close": 48.56, "volume": 7319335.0}, {"date": "2020-05-08", "close": 52.97, "volume": 12513440.0}, {"date": "2020-05-11", "close": 55.76, "volume": 5108831.0}, {"date": "2020-05-12", "close": 49.22, "volume": 8760849.0}, {"date": "2020-05-13", "close": 46.53, "volume": 14597880.0}, {"date": "2020-05-14", "close": 47.46, "volume": 6178403.0}, {"date": "2020-05-15", "close": 48.78, "volume": 4756073.0}, {"date": "2020-05-18", "close": 49.62, "volume": 4559944.0}, {"date": "2020-05-19", "close": 51.09, "volume": 3284872.0}, {"date": "2020-05-20", "close": 54.05, "volume": 3720326.0}, {"date": "2020-05-21", "close": 54.16, "volume": 1956471.0}, {"date": "2020-05-22", "close": 56.5, "volume": 5028952.0}, {"date": "2020-05-26", "close": 58.87, "volume": 4745864.0}, {"date": "2020-05-27", "close": 59.05, "volume": 3795612.0}, {"date": "2020-05-28", "close": 57.37, "volume": 3391551.0}, {"date": "2020-05-29", "close": 57.99, "volume": 3734484.0}, {"date": "2020-06-01", "close": 58.22, "volume": 3176037.0}, {"date": "2020-06-02", "close": 59.38, "volume": 3046802.0}, {"date": "2020-06-03", "close": 62.07, "volume": 4598300.0}, {"date": "2020-06-04", "close": 61.42, "volume": 4937650.0}, {"date": "2020-06-05", "close": 59.32, "volume": 4011444.0}, {"date": "2020-06-08", "close": 62.26, "volume": 3995012.0}, {"date": "2020-06-09", "close": 61.19, "volume": 2222823.0}, {"date": "2020-06-10", "close": 59.59, "volume": 3444845.0}, {"date": "2020-06-11", "close": 56.3, "volume": 3840518.0}, {"date": "2020-06-12", "close": 56.79, "volume": 2288404.0}, {"date": "2020-06-15", "close": 60.0, "volume": 3712517.0}, {"date": "2020-06-16", "close": 59.1, "volume": 4659723.0}, {"date": "2020-06-17", "close": 60.74, "volume": 2538023.0}, {"date": "2020-06-18", "close": 61.34, "volume": 1598218.0}, {"date": "2020-06-19", "close": 62.25, "volume": 5069964.0}, {"date": "2020-06-22", "close": 60.66, "volume": 4655536.0}, {"date": "2020-06-23", "close": 63.11, "volume": 3134020.0}, {"date": "2020-06-24", "close": 59.3, "volume": 3781465.0}, {"date": "2020-06-25", "close": 59.08, "volume": 2190447.0}, {"date": "2020-06-26", "close": 55.59, "volume": 5138810.0}, {"date": "2020-06-29", "close": 57.12, "volume": 3983277.0}, {"date": "2020-06-30", "close": 57.61, "volume": 2219726.0}, {"date": "2020-07-01", "close": 58.91, "volume": 2786652.0}, {"date": "2020-07-02", "close": 59.96, "volume": 2127051.0}, {"date": "2020-07-06", "close": 61.28, "volume": 2645935.0}, {"date": "2020-07-07", "close": 62.69, "volume": 5574804.0}, {"date": "2020-07-08", "close": 63.61, "volume": 3243119.0}, {"date": "2020-07-09", "close": 62.99, "volume": 2375403.0}, {"date": "2020-07-10", "close": 62.25, "volume": 1627835.0}, {"date": "2020-07-13", "close": 58.2, "volume": 2903516.0}, {"date": "2020-07-14", "close": 57.85, "volume": 3842356.0}, {"date": "2020-07-15", "close": 59.08, "volume": 1848814.0}, {"date": "2020-07-16", "close": 62.19, "volume": 3319799.0}, {"date": "2020-07-17", "close": 64.24, "volume": 2884042.0}, {"date": "2020-07-20", "close": 66.24, "volume": 4300700.0}, {"date": "2020-07-21", "close": 65.02, "volume": 2765191.0}, {"date": "2020-07-22", "close": 67.4, "volume": 2609600.0}, {"date": "2020-07-23", "close": 65.5, "volume": 4404261.0}, {"date": "2020-07-24", "close": 65.72, "volume": 2640071.0}, {"date": "2020-07-27", "close": 66.91, "volume": 3975208.0}, {"date": "2020-07-28", "close": 65.0, "volume": 2134252.0}, {"date": "2020-07-29", "close": 66.49, "volume": 1966963.0}, {"date": "2020-07-30", "close": 69.9, "volume": 3843720.0}, {"date": "2020-07-31", "close": 68.39, "volume": 2936013.0}, {"date": "2020-08-03", "close": 67.94, "volume": 2669596.0}, {"date": "2020-08-04", "close": 68.24, "volume": 3260905.0}, {"date": "2020-08-05", "close": 70.6, "volume": 2510191.0}, {"date": "2020-08-06", "close": 71.42, "volume": 6475731.0}, {"date": "2020-08-07", "close": 79.76, "volume": 27336760.0}, {"date": "2020-08-10", "close": 79.34, "volume": 4000924.0}, {"date": "2020-08-11", "close": 75.33, "volume": 4101729.0}, {"date": "2020-08-12", "close": 76.0, "volume": 3248694.0}, {"date": "2020-08-13", "close": 74.44, "volume": 4408047.0}, {"date": "2020-08-14", "close": 76.64, "volume": 3038689.0}, {"date": "2020-08-17", "close": 79.79, "volume": 3421033.0}, {"date": "2020-08-18", "close": 82.32, "volume": 3553346.0}, {"date": "2020-08-19", "close": 83.83, "volume": 3698521.0}, {"date": "2020-08-20", "close": 82.85, "volume": 2496727.0}, {"date": "2020-08-21", "close": 83.2, "volume": 1820172.0}, {"date": "2020-08-24", "close": 83.6, "volume": 1982265.0}, {"date": "2020-08-25", "close": 82.83, "volume": 2037552.0}, {"date": "2020-08-26", "close": 83.85, "volume": 3687466.0}, {"date": "2020-08-27", "close": 85.24, "volume": 2512116.0}, {"date": "2020-08-28", "close": 87.32, "volume": 1823912.0}, {"date": "2020-08-31", "close": 85.76, "volume": 2131332.0}, {"date": "2020-09-01", "close": 88.44, "volume": 2389981.0}, {"date": "2020-09-02", "close": 89.28, "volume": 4678108.0}, {"date": "2020-09-03", "close": 85.44, "volume": 3415243.0}, {"date": "2020-09-04", "close": 83.88, "volume": 3314908.0}, {"date": "2020-09-08", "close": 80.66, "volume": 2742307.0}, {"date": "2020-09-09", "close": 82.32, "volume": 3248917.0}, {"date": "2020-09-10", "close": 82.76, "volume": 2935252.0}, {"date": "2020-09-11", "close": 85.38, "volume": 3006326.0}, {"date": "2020-09-14", "close": 87.18, "volume": 3283215.0}, {"date": "2020-09-15", "close": 91.17, "volume": 5547622.0}, {"date": "2020-09-16", "close": 94.98, "volume": 6689112.0}, {"date": "2020-09-17", "close": 96.45, "volume": 5172090.0}, {"date": "2020-09-18", "close": 95.87, "volume": 4695757.0}, {"date": "2020-09-21", "close": 95.71, "volume": 3821232.0}, {"date": "2020-09-22", "close": 99.19, "volume": 3645744.0}, {"date": "2020-09-23", "close": 96.32, "volume": 3653172.0}, {"date": "2020-09-24", "close": 97.81, "volume": 2732652.0}, {"date": "2020-09-25", "close": 101.27, "volume": 2619070.0}, {"date": "2020-09-28", "close": 101.16, "volume": 2678599.0}, {"date": "2020-09-29", "close": 101.42, "volume": 1789956.0}, {"date": "2020-09-30", "close": 101.59, "volume": 3415840.0}, {"date": "2020-10-01", "close": 107.53, "volume": 3571546.0}, {"date": "2020-10-02", "close": 108.18, "volume": 2255250.0}, {"date": "2020-10-05", "close": 110.11, "volume": 2417234.0}, {"date": "2020-10-06", "close": 104.99, "volume": 3297734.0}, {"date": "2020-10-07", "close": 105.51, "volume": 3546366.0}, {"date": "2020-10-08", "close": 105.04, "volume": 2325895.0}, {"date": "2020-10-09", "close": 104.26, "volume": 1864763.0}, {"date": "2020-10-12", "close": 101.01, "volume": 2495202.0}, {"date": "2020-10-13", "close": 101.2, "volume": 2395312.0}, {"date": "2020-10-14", "close": 102.87, "volume": 2487818.0}, {"date": "2020-10-15", "close": 101.86, "volume": 3466659.0}, {"date": "2020-10-16", "close": 97.11, "volume": 3897782.0}, {"date": "2020-10-19", "close": 98.45, "volume": 2812400.0}, {"date": "2020-10-20", "close": 98.43, "volume": 2744335.0}, {"date": "2020-10-21", "close": 98.65, "volume": 1653337.0}, {"date": "2020-10-22", "close": 96.78, "volume": 2251911.0}, {"date": "2020-10-23", "close": 96.16, "volume": 1557838.0}, {"date": "2020-10-26", "close": 92.05, "volume": 2292994.0}, {"date": "2020-10-27", "close": 92.52, "volume": 1858550.0}, {"date": "2020-10-28", "close": 89.66, "volume": 1726961.0}, {"date": "2020-10-29", "close": 92.01, "volume": 2831589.0}, {"date": "2020-10-30", "close": 88.62, "volume": 2697874.0}, {"date": "2020-11-02", "close": 89.16, "volume": 3163475.0}, {"date": "2020-11-03", "close": 91.69, "volume": 2423421.0}, {"date": "2020-11-04", "close": 99.95, "volume": 3665880.0}, {"date": "2020-11-05", "close": 103.85, "volume": 4244763.0}, {"date": "2020-11-06", "close": 118.42, "volume": 11232340.0}, {"date": "2020-11-09", "close": 104.12, "volume": 5706773.0}, {"date": "2020-11-10", "close": 100.39, "volume": 8345227.0}, {"date": "2020-11-11", "close": 108.02, "volume": 3943142.0}, {"date": "2020-11-12", "close": 107.42, "volume": 2911071.0}, {"date": "2020-11-13", "close": 106.03, "volume": 1605264.0}, {"date": "2020-11-16", "close": 107.04, "volume": 3118343.0}, {"date": "2020-11-17", "close": 105.26, "volume": 2247387.0}, {"date": "2020-11-18", "close": 102.24, "volume": 2345922.0}, {"date": "2020-11-19", "close": 109.49, "volume": 4535875.0}, {"date": "2020-11-20", "close": 111.56, "volume": 2835005.0}, {"date": "2020-11-23", "close": 114.13, "volume": 2638871.0}, {"date": "2020-11-24", "close": 107.0, "volume": 2639200.0}, {"date": "2020-11-25", "close": 107.09, "volume": 2568435.0}, {"date": "2020-11-27", "close": 108.05, "volume": 968797.0}, {"date": "2020-11-30", "close": 107.81, "volume": 3038696.0}, {"date": "2020-12-01", "close": 107.19, "volume": 2712680.0}, {"date": "2020-12-02", "close": 107.1, "volume": 1961065.0}, {"date": "2020-12-03", "close": 107.27, "volume": 1878885.0}, {"date": "2020-12-04", "close": 106.97, "volume": 1672224.0}, {"date": "2020-12-07", "close": 111.92, "volume": 4382368.0}, {"date": "2020-12-08", "close": 114.7, "volume": 2500064.0}, {"date": "2020-12-09", "close": 117.23, "volume": 4744801.0}, {"date": "2020-12-10", "close": 121.09, "volume": 2919167.0}, {"date": "2020-12-11", "close": 126.47, "volume": 3747283.0}, {"date": "2020-12-14", "close": 134.17, "volume": 6193126.0}, {"date": "2020-12-15", "close": 133.8, "volume": 4023074.0}, {"date": "2020-12-16", "close": 135.0, "volume": 2884262.0}, {"date": "2020-12-17", "close": 138.53, "volume": 3551056.0}, {"date": "2020-12-18", "close": 135.2, "volume": 5698543.0}, {"date": "2020-12-21", "close": 136.4, "volume": 2850991.0}, {"date": "2020-12-22", "close": 140.66, "volume": 2701208.0}, {"date": "2020-12-23", "close": 141.23, "volume": 2212888.0}, {"date": "2020-12-24", "close": 138.64, "volume": 839380.0}, {"date": "2020-12-28", "close": 132.68, "volume": 2136191.0}, {"date": "2020-12-29", "close": 130.56, "volume": 2752793.0}, {"date": "2020-12-30", "close": 130.45, "volume": 1170141.0}, {"date": "2020-12-31", "close": 129.8, "volume": 2202858.0}, {"date": "2021-01-04", "close": 130.77, "volume": 1878114.0}, {"date": "2021-01-05", "close": 135.645, "volume": 2757474.0}, {"date": "2021-01-06", "close": 134.68, "volume": 2898082.0}, {"date": "2021-01-07", "close": 141.99, "volume": 3178335.0}, {"date": "2021-01-08", "close": 144.61, "volume": 2379874.0}, {"date": "2021-01-11", "close": 143.19, "volume": 1660862.0}, {"date": "2021-01-12", "close": 146.32, "volume": 1962084.0}, {"date": "2021-01-13", "close": 143.23, "volume": 1725213.0}, {"date": "2021-01-14", "close": 143.7, "volume": 1634292.0}, {"date": "2021-01-15", "close": 137.5, "volume": 2402252.0}, {"date": "2021-01-19", "close": 143.97, "volume": 2656919.0}, {"date": "2021-01-20", "close": 148.54, "volume": 2711887.0}, {"date": "2021-01-21", "close": 145.92, "volume": 2244653.0}, {"date": "2021-01-22", "close": 145.82, "volume": 902405.0}, {"date": "2021-01-25", "close": 146.86, "volume": 1833002.0}, {"date": "2021-01-26", "close": 139.27, "volume": 2562448.0}, {"date": "2021-01-27", "close": 127.47, "volume": 5775480.0}, {"date": "2021-01-28", "close": 132.35, "volume": 3409573.0}, {"date": "2021-01-29", "close": 130.46, "volume": 2723031.0}, {"date": "2021-02-01", "close": 137.05, "volume": 2396257.0}, {"date": "2021-02-02", "close": 144.86, "volume": 3814816.0}, {"date": "2021-02-03", "close": 144.79, "volume": 1611203.0}, {"date": "2021-02-04", "close": 148.6, "volume": 2300622.0}, {"date": "2021-02-05", "close": 156.77, "volume": 3337555.0}, {"date": "2021-02-08", "close": 163.27, "volume": 3128879.0}, {"date": "2021-02-09", "close": 168.72, "volume": 4088867.0}, {"date": "2021-02-10", "close": 164.7, "volume": 4517093.0}, {"date": "2021-02-11", "close": 194.0, "volume": 13697820.0}, {"date": "2021-02-12", "close": 197.81, "volume": 4349844.0}, {"date": "2021-02-16", "close": 199.9, "volume": 5533912.0}, {"date": "2021-02-17", "close": 189.76, "volume": 4913748.0}, {"date": "2021-02-18", "close": 181.25, "volume": 5203542.0}, {"date": "2021-02-19", "close": 181.22, "volume": 4668501.0}, {"date": "2021-02-22", "close": 169.62, "volume": 3610580.0}, {"date": "2021-02-23", "close": 168.87, "volume": 4786681.0}, {"date": "2021-02-24", "close": 164.28, "volume": 3777341.0}, {"date": "2021-02-25", "close": 152.44, "volume": 3984804.0}, {"date": "2021-02-26", "close": 161.33, "volume": 5308389.0}, {"date": "2021-03-01", "close": 167.0, "volume": 3909293.0}, {"date": "2021-03-02", "close": 161.86, "volume": 2183296.0}, {"date": "2021-03-03", "close": 149.16, "volume": 4042644.0}, {"date": "2021-03-04", "close": 136.5, "volume": 7898877.0}, {"date": "2021-03-05", "close": 135.16, "volume": 7087291.0}, {"date": "2021-03-08", "close": 124.66, "volume": 5523745.0}, {"date": "2021-03-09", "close": 138.27, "volume": 6582183.0}, {"date": "2021-03-10", "close": 146.96, "volume": 5683185.0}, {"date": "2021-03-11", "close": 157.26, "volume": 4086684.0}, {"date": "2021-03-12", "close": 150.71, "volume": 2725842.0}, {"date": "2021-03-15", "close": 150.5, "volume": 1623552.0}, {"date": "2021-03-16", "close": 146.17, "volume": 2979429.0}, {"date": "2021-03-17", "close": 143.88, "volume": 5930044.0}, {"date": "2021-03-18", "close": 131.78, "volume": 5462778.0}, {"date": "2021-03-19", "close": 134.61, "volume": 3238217.0}, {"date": "2021-03-22", "close": 137.91, "volume": 2142100.0}, {"date": "2021-03-23", "close": 134.49, "volume": 1867473.0}, {"date": "2021-03-24", "close": 127.36, "volume": 2969324.0}, {"date": "2021-03-25", "close": 124.92, "volume": 4889994.0}, {"date": "2021-03-26", "close": 127.24, "volume": 3598290.0}, {"date": "2021-03-29", "close": 119.63, "volume": 4413296.0}, {"date": "2021-03-30", "close": 123.76, "volume": 3446381.0}, {"date": "2021-03-31", "close": 129.64, "volume": 4876651.0}, {"date": "2021-04-01", "close": 133.41, "volume": 2661149.0}, {"date": "2021-04-05", "close": 133.48, "volume": 3550920.0}, {"date": "2021-04-06", "close": 140.29, "volume": 4506554.0}, {"date": "2021-04-07", "close": 137.91, "volume": 1702444.0}, {"date": "2021-04-08", "close": 146.71, "volume": 3511855.0}, {"date": "2021-04-09", "close": 145.11, "volume": 1929461.0}, {"date": "2021-04-12", "close": 142.01, "volume": 2266779.0}, {"date": "2021-04-13", "close": 144.11, "volume": 2183914.0}, {"date": "2021-04-14", "close": 136.46, "volume": 2650361.0}, {"date": "2021-04-15", "close": 141.4, "volume": 2151142.0}, {"date": "2021-04-16", "close": 134.61, "volume": 3168358.0}, {"date": "2021-04-19", "close": 133.0, "volume": 2894986.0}, {"date": "2021-04-20", "close": 129.2, "volume": 3194510.0}, {"date": "2021-04-21", "close": 135.06, "volume": 1891785.0}, {"date": "2021-04-22", "close": 132.47, "volume": 1794751.0}, {"date": "2021-04-23", "close": 137.0, "volume": 2238033.0}, {"date": "2021-04-26", "close": 141.19, "volume": 1767416.0}, {"date": "2021-04-27", "close": 138.99, "volume": 1501609.0}, {"date": "2021-04-28", "close": 135.87, "volume": 2190856.0}, {"date": "2021-04-29", "close": 132.44, "volume": 1729130.0}, {"date": "2021-04-30", "close": 130.12, "volume": 2252841.0}, {"date": "2021-05-03", "close": 125.7, "volume": 3427222.0}, {"date": "2021-05-04", "close": 121.45, "volume": 6533994.0}, {"date": "2021-05-05", "close": 113.8, "volume": 7741697.0}, {"date": "2021-05-06", "close": 113.75, "volume": 5767270.0}, {"date": "2021-05-07", "close": 118.545, "volume": 4218777.0}, {"date": "2021-05-10", "close": 112.47, "volume": 3379879.0}, {"date": "2021-05-11", "close": 114.78, "volume": 4246422.0}, {"date": "2021-05-12", "close": 108.72, "volume": 4173925.0}, {"date": "2021-05-13", "close": 107.1, "volume": 3721992.0}, {"date": "2021-05-14", "close": 111.88, "volume": 2642254.0}, {"date": "2021-05-17", "close": 110.17, "volume": 2480361.0}, {"date": "2021-05-18", "close": 109.78, "volume": 2579482.0}, {"date": "2021-05-19", "close": 108.0, "volume": 2747381.0}, {"date": "2021-05-20", "close": 111.95, "volume": 2413284.0}, {"date": "2021-05-21", "close": 109.83, "volume": 2597760.0}, {"date": "2021-05-24", "close": 112.93, "volume": 2272047.0}, {"date": "2021-05-25", "close": 112.55, "volume": 2010105.0}, {"date": "2021-05-26", "close": 114.49, "volume": 3073748.0}, {"date": "2021-05-27", "close": 115.35, "volume": 4548252.0}, {"date": "2021-05-28", "close": 117.32, "volume": 3962061.0}, {"date": "2021-06-01", "close": 113.56, "volume": 3002752.0}, {"date": "2021-06-02", "close": 111.73, "volume": 2109256.0}, {"date": "2021-06-03", "close": 108.43, "volume": 2833827.0}, {"date": "2021-06-04", "close": 108.8, "volume": 2557291.0}, {"date": "2021-06-07", "close": 112.57, "volume": 2395429.0}, {"date": "2021-06-08", "close": 113.08, "volume": 2791958.0}, {"date": "2021-06-09", "close": 111.4, "volume": 2647028.0}, {"date": "2021-06-10", "close": 109.13, "volume": 5209195.0}, {"date": "2021-06-11", "close": 110.84, "volume": 2791421.0}, {"date": "2021-06-14", "close": 113.58, "volume": 3626871.0}, {"date": "2021-06-15", "close": 109.28, "volume": 2204468.0}, {"date": "2021-06-16", "close": 108.89, "volume": 3574995.0}, {"date": "2021-06-17", "close": 112.74, "volume": 3896836.0}, {"date": "2021-06-18", "close": 115.96, "volume": 6866703.0}, {"date": "2021-06-21", "close": 112.99, "volume": 4775352.0}, {"date": "2021-06-22", "close": 114.41, "volume": 2558703.0}, {"date": "2021-06-23", "close": 117.29, "volume": 2514683.0}, {"date": "2021-06-24", "close": 121.18, "volume": 3784218.0}, {"date": "2021-06-25", "close": 118.61, "volume": 6632181.0}, {"date": "2021-06-28", "close": 124.18, "volume": 2751109.0}, {"date": "2021-06-29", "close": 124.22, "volume": 1781451.0}, {"date": "2021-06-30", "close": 122.22, "volume": 2452229.0}, {"date": "2021-07-01", "close": 120.6, "volume": 2197839.0}, {"date": "2021-07-02", "close": 117.32, "volume": 2580112.0}, {"date": "2021-07-06", "close": 119.68, "volume": 2945846.0}, {"date": "2021-07-07", "close": 117.52, "volume": 2277710.0}, {"date": "2021-07-08", "close": 113.77, "volume": 3137171.0}, {"date": "2021-07-09", "close": 115.29, "volume": 3098485.0}, {"date": "2021-07-12", "close": 114.14, "volume": 2039370.0}, {"date": "2021-07-13", "close": 110.26, "volume": 2805167.0}, {"date": "2021-07-14", "close": 105.95, "volume": 2256925.0}, {"date": "2021-07-15", "close": 104.87, "volume": 3002290.0}, {"date": "2021-07-16", "close": 104.15, "volume": 1461837.0}, {"date": "2021-07-19", "close": 104.77, "volume": 3241002.0}, {"date": "2021-07-20", "close": 107.99, "volume": 4379439.0}, {"date": "2021-07-21", "close": 111.66, "volume": 3175392.0}, {"date": "2021-07-22", "close": 110.63, "volume": 3068643.0}, {"date": "2021-07-23", "close": 111.64, "volume": 1713128.0}, {"date": "2021-07-26", "close": 108.77, "volume": 2381017.0}, {"date": "2021-07-27", "close": 106.64, "volume": 2869893.0}, {"date": "2021-07-28", "close": 110.25, "volume": 2228029.0}, {"date": "2021-07-29", "close": 107.97, "volume": 1723773.0}, {"date": "2021-07-30", "close": 106.26, "volume": 1777698.0}, {"date": "2021-08-02", "close": 107.52, "volume": 1788743.0}, {"date": "2021-08-03", "close": 104.59, "volume": 2580759.0}, {"date": "2021-08-04", "close": 109.23, "volume": 3112919.0}, {"date": "2021-08-05", "close": 110.24, "volume": 4415033.0}, {"date": "2021-08-06", "close": 101.15, "volume": 7660467.0}, {"date": "2021-08-09", "close": 101.69, "volume": 4066297.0}, {"date": "2021-08-10", "close": 99.82, "volume": 3633162.0}, {"date": "2021-08-11", "close": 99.42, "volume": 4968432.0}, {"date": "2021-08-12", "close": 99.37, "volume": 3696017.0}, {"date": "2021-08-13", "close": 96.41, "volume": 3112549.0}, {"date": "2021-08-16", "close": 94.42, "volume": 4123465.0}, {"date": "2021-08-17", "close": 93.17, "volume": 4739348.0}, {"date": "2021-08-18", "close": 93.21, "volume": 3226536.0}, {"date": "2021-08-19", "close": 91.1, "volume": 2905864.0}, {"date": "2021-08-20", "close": 96.03, "volume": 5420186.0}, {"date": "2021-08-23", "close": 97.83, "volume": 3488665.0}, {"date": "2021-08-24", "close": 97.51, "volume": 3497435.0}, {"date": "2021-08-25", "close": 99.96, "volume": 2653947.0}, {"date": "2021-08-26", "close": 97.69, "volume": 2670443.0}, {"date": "2021-08-27", "close": 99.24, "volume": 2256220.0}, {"date": "2021-08-30", "close": 96.1, "volume": 2862754.0}, {"date": "2021-08-31", "close": 95.77, "volume": 4531205.0}, {"date": "2021-09-01", "close": 98.65, "volume": 3238144.0}, {"date": "2021-09-02", "close": 98.97, "volume": 2101647.0}, {"date": "2021-09-03", "close": 97.56, "volume": 1486183.0}, {"date": "2021-09-07", "close": 98.32, "volume": 1811939.0}, {"date": "2021-09-08", "close": 94.49, "volume": 2825529.0}, {"date": "2021-09-09", "close": 93.15, "volume": 2598950.0}, {"date": "2021-09-10", "close": 91.83, "volume": 3109450.0}, {"date": "2021-09-13", "close": 94.49, "volume": 4965113.0}, {"date": "2021-09-14", "close": 91.9, "volume": 3879222.0}, {"date": "2021-09-15", "close": 91.06, "volume": 2930273.0}, {"date": "2021-09-16", "close": 92.88, "volume": 3585578.0}, {"date": "2021-09-17", "close": 96.03, "volume": 4802662.0}, {"date": "2021-09-20", "close": 96.14, "volume": 5584649.0}, {"date": "2021-09-21", "close": 95.34, "volume": 3155163.0}, {"date": "2021-09-22", "close": 94.49, "volume": 2386908.0}, {"date": "2021-09-23", "close": 94.23, "volume": 2719397.0}, {"date": "2021-09-24", "close": 90.41, "volume": 4953666.0}, {"date": "2021-09-27", "close": 90.47, "volume": 4560245.0}, {"date": "2021-09-28", "close": 87.97, "volume": 4710389.0}, {"date": "2021-09-29", "close": 85.66, "volume": 3959302.0}, {"date": "2021-09-30", "close": 88.14, "volume": 4168934.0}, {"date": "2021-10-01", "close": 90.36, "volume": 2979817.0}, {"date": "2021-10-04", "close": 85.38, "volume": 6075023.0}, {"date": "2021-10-05", "close": 86.5, "volume": 2675252.0}, {"date": "2021-10-06", "close": 88.34, "volume": 2694749.0}, {"date": "2021-10-07", "close": 93.66, "volume": 5050826.0}, {"date": "2021-10-08", "close": 91.04, "volume": 4258611.0}, {"date": "2021-10-11", "close": 89.99, "volume": 2221323.0}, {"date": "2021-10-12", "close": 92.13, "volume": 2450369.0}, {"date": "2021-10-13", "close": 94.43, "volume": 2297895.0}, {"date": "2021-10-14", "close": 95.39, "volume": 3041734.0}, {"date": "2021-10-15", "close": 94.97, "volume": 1407189.0}, {"date": "2021-10-18", "close": 86.0, "volume": 15495380.0}, {"date": "2021-10-19", "close": 87.59, "volume": 6374382.0}, {"date": "2021-10-20", "close": 88.61, "volume": 4341899.0}, {"date": "2021-10-21", "close": 92.03, "volume": 4360232.0}, {"date": "2021-10-22", "close": 92.21, "volume": 2932784.0}, {"date": "2021-10-25", "close": 95.43, "volume": 3368076.0}, {"date": "2021-10-26", "close": 95.47, "volume": 4908151.0}, {"date": "2021-10-27", "close": 93.18, "volume": 4136837.0}, {"date": "2021-10-28", "close": 98.6, "volume": 5951601.0}, {"date": "2021-10-29", "close": 103.63, "volume": 17376420.0}, {"date": "2021-11-01", "close": 97.15, "volume": 8776700.0}, {"date": "2021-11-02", "close": 87.2, "volume": 19485830.0}, {"date": "2021-11-03", "close": 65.47, "volume": 78433870.0}, {"date": "2021-11-04", "close": 67.48, "volume": 35599900.0}, {"date": "2021-11-05", "close": 66.05, "volume": 17878970.0}, {"date": "2021-11-08", "close": 67.67, "volume": 10975090.0}, {"date": "2021-11-09", "close": 66.4, "volume": 8018591.0}, {"date": "2021-11-10", "close": 64.27, "volume": 8138465.0}, {"date": "2021-11-11", "close": 63.64, "volume": 5209414.0}, {"date": "2021-11-12", "close": 63.95, "volume": 4566582.0}, {"date": "2021-11-15", "close": 63.54, "volume": 4888626.0}, {"date": "2021-11-16", "close": 62.8, "volume": 5585819.0}, {"date": "2021-11-17", "close": 60.28, "volume": 8344796.0}, {"date": "2021-11-18", "close": 57.09, "volume": 9038553.0}, {"date": "2021-11-19", "close": 56.11, "volume": 6427826.0}, {"date": "2021-11-22", "close": 53.25, "volume": 8944957.0}, {"date": "2021-11-23", "close": 54.34, "volume": 9182104.0}, {"date": "2021-11-24", "close": 56.49, "volume": 6937670.0}, {"date": "2021-11-26", "close": 55.62, "volume": 3377936.0}, {"date": "2021-11-29", "close": 54.26, "volume": 5487950.0}, {"date": "2021-11-30", "close": 54.27, "volume": 6065277.0}, {"date": "2021-12-01", "close": 53.0, "volume": 5830427.0}, {"date": "2021-12-02", "close": 54.25, "volume": 6380992.0}, {"date": "2021-12-03", "close": 60.39, "volume": 22260880.0}, {"date": "2021-12-06", "close": 60.86, "volume": 8370903.0}, {"date": "2021-12-07", "close": 62.74, "volume": 7341640.0}, {"date": "2021-12-08", "close": 65.21, "volume": 6274171.0}, {"date": "2021-12-09", "close": 62.35, "volume": 5885666.0}, {"date": "2021-12-10", "close": 60.23, "volume": 4206835.0}, {"date": "2021-12-13", "close": 59.52, "volume": 3533818.0}, {"date": "2021-12-14", "close": 58.73, "volume": 5237018.0}, {"date": "2021-12-15", "close": 61.31, "volume": 4348601.0}, {"date": "2021-12-16", "close": 59.38, "volume": 3348843.0}, {"date": "2021-12-17", "close": 62.46, "volume": 5281130.0}, {"date": "2021-12-20", "close": 59.54, "volume": 4909075.0}, {"date": "2021-12-21", "close": 62.09, "volume": 3014292.0}, {"date": "2021-12-22", "close": 62.14, "volume": 2653993.0}, {"date": "2021-12-23", "close": 63.74, "volume": 3144125.0}, {"date": "2021-12-27", "close": 62.39, "volume": 3859127.0}, {"date": "2021-12-28", "close": 61.73, "volume": 3334273.0}, {"date": "2021-12-29", "close": 60.97, "volume": 2290551.0}, {"date": "2021-12-30", "close": 62.83, "volume": 3067143.0}, {"date": "2021-12-31", "close": 63.85, "volume": 3334666.0}, {"date": "2022-01-03", "close": 63.44, "volume": 4064942.0}, {"date": "2022-01-04", "close": 62.25, "volume": 5064819.0}, {"date": "2022-01-05", "close": 58.34, "volume": 4277904.0}, {"date": "2022-01-06", "close": 57.34, "volume": 4966213.0}, {"date": "2022-01-07", "close": 56.68, "volume": 3471801.0}, {"date": "2022-01-10", "close": 56.54, "volume": 3525974.0}, {"date": "2022-01-11", "close": 58.35, "volume": 2930870.0}, {"date": "2022-01-12", "close": 57.07, "volume": 2539609.0}, {"date": "2022-01-13", "close": 56.6, "volume": 2445012.0}, {"date": "2022-01-14", "close": 55.35, "volume": 4512706.0}, {"date": "2022-01-18", "close": 54.07, "volume": 3973671.0}, {"date": "2022-01-19", "close": 54.22, "volume": 2598619.0}, {"date": "2022-01-20", "close": 53.86, "volume": 3062722.0}, {"date": "2022-01-21", "close": 51.1, "volume": 4662210.0}, {"date": "2022-01-24", "close": 53.29, "volume": 6599850.0}, {"date": "2022-01-25", "close": 49.59, "volume": 4333098.0}, {"date": "2022-01-26", "close": 47.71, "volume": 5204727.0}, {"date": "2022-01-27", "close": 46.78, "volume": 3679023.0}, {"date": "2022-01-28", "close": 47.42, "volume": 5405843.0}, {"date": "2022-01-31", "close": 50.48, "volume": 5561844.0}, {"date": "2022-02-01", "close": 51.4, "volume": 6308064.0}, {"date": "2022-02-02", "close": 49.09, "volume": 4006171.0}, {"date": "2022-02-03", "close": 47.53, "volume": 2910013.0}, {"date": "2022-02-04", "close": 48.94, "volume": 3048163.0}, {"date": "2022-02-07", "close": 48.42, "volume": 3235706.0}, {"date": "2022-02-08", "close": 48.85, "volume": 3793564.0}, {"date": "2022-02-09", "close": 49.66, "volume": 4767310.0}, {"date": "2022-02-10", "close": 48.79, "volume": 13661290.0}, {"date": "2022-02-11", "close": 55.4, "volume": 50184010.0}, {"date": "2022-02-14", "close": 58.07, "volume": 24359650.0}, {"date": "2022-02-15", "close": 65.16, "volume": 19912940.0}, {"date": "2022-02-16", "close": 64.02, "volume": 9188330.0}, {"date": "2022-02-17", "close": 62.68, "volume": 5708354.0}, {"date": "2022-02-18", "close": 60.81, "volume": 4524281.0}, {"date": "2022-02-22", "close": 58.46, "volume": 5453303.0}, {"date": "2022-02-23", "close": 54.55, "volume": 5540013.0}, {"date": "2022-02-24", "close": 57.71, "volume": 4573411.0}, {"date": "2022-02-25", "close": 57.79, "volume": 2757746.0}, {"date": "2022-02-28", "close": 57.52, "volume": 3927663.0}, {"date": "2022-03-01", "close": 57.61, "volume": 2777926.0}, {"date": "2022-03-02", "close": 56.09, "volume": 2534753.0}, {"date": "2022-03-03", "close": 53.8, "volume": 2447181.0}, {"date": "2022-03-04", "close": 51.71, "volume": 3993119.0}, {"date": "2022-03-07", "close": 49.57, "volume": 4501126.0}, {"date": "2022-03-08", "close": 47.65, "volume": 5412104.0}, {"date": "2022-03-09", "close": 51.04, "volume": 3540664.0}, {"date": "2022-03-10", "close": 49.86, "volume": 2529947.0}, {"date": "2022-03-11", "close": 48.1, "volume": 2700804.0}, {"date": "2022-03-14", "close": 46.13, "volume": 3427262.0}, {"date": "2022-03-15", "close": 47.08, "volume": 2692931.0}, {"date": "2022-03-16", "close": 50.69, "volume": 3726807.0}, {"date": "2022-03-17", "close": 52.99, "volume": 4732491.0}, {"date": "2022-03-18", "close": 54.99, "volume": 4871505.0}, {"date": "2022-03-21", "close": 53.33, "volume": 4664343.0}, {"date": "2022-03-22", "close": 55.64, "volume": 3377821.0}, {"date": "2022-03-23", "close": 54.51, "volume": 3081980.0}, {"date": "2022-03-24", "close": 55.16, "volume": 2932435.0}, {"date": "2022-03-25", "close": 52.04, "volume": 4822925.0}, {"date": "2022-03-28", "close": 52.8, "volume": 3001044.0}, {"date": "2022-03-29", "close": 55.44, "volume": 2706527.0}, {"date": "2022-03-30", "close": 52.52, "volume": 4131364.0}, {"date": "2022-03-31", "close": 49.29, "volume": 6544245.0}, {"date": "2022-04-01", "close": 48.93, "volume": 3299485.0}, {"date": "2022-04-04", "close": 53.32, "volume": 4350960.0}, {"date": "2022-04-05", "close": 52.07, "volume": 3483018.0}, {"date": "2022-04-06", "close": 49.2, "volume": 4167359.0}, {"date": "2022-04-07", "close": 48.5, "volume": 2962152.0}, {"date": "2022-04-08", "close": 47.68, "volume": 2394206.0}, {"date": "2022-04-11", "close": 48.97, "volume": 2170638.0}, {"date": "2022-04-12", "close": 47.35, "volume": 3564280.0}, {"date": "2022-04-13", "close": 48.75, "volume": 2723194.0}, {"date": "2022-04-14", "close": 48.41, "volume": 2272244.0}, {"date": "2022-04-18", "close": 46.22, "volume": 3143797.0}, {"date": "2022-04-19", "close": 48.34, "volume": 3245629.0}, {"date": "2022-04-20", "close": 45.26, "volume": 4070890.0}, {"date": "2022-04-21", "close": 43.42, "volume": 4420202.0}, {"date": "2022-04-22", "close": 42.86, "volume": 3038194.0}, {"date": "2022-04-25", "close": 43.94, "volume": 4329376.0}, {"date": "2022-04-26", "close": 40.0, "volume": 6961969.0}, {"date": "2022-04-27", "close": 39.27, "volume": 5047800.0}, {"date": "2022-04-28", "close": 41.06, "volume": 4118713.0}, {"date": "2022-04-29", "close": 39.82, "volume": 4023027.0}, {"date": "2022-05-02", "close": 40.96, "volume": 3823508.0}, {"date": "2022-05-03", "close": 43.85, "volume": 7614830.0}, {"date": "2022-05-04", "close": 44.14, "volume": 4343717.0}, {"date": "2022-05-05", "close": 39.78, "volume": 6309180.0}, {"date": "2022-05-06", "close": 38.05, "volume": 14115090.0}, {"date": "2022-05-09", "close": 37.18, "volume": 9597887.0}, {"date": "2022-05-10", "close": 36.45, "volume": 6187305.0}, {"date": "2022-05-11", "close": 35.46, "volume": 4890041.0}, {"date": "2022-05-12", "close": 37.95, "volume": 6442430.0}, {"date": "2022-05-13", "close": 40.56, "volume": 6314702.0}, {"date": "2022-05-16", "close": 39.48, "volume": 5859946.0}, {"date": "2022-05-17", "close": 42.1, "volume": 5838126.0}, {"date": "2022-05-18", "close": 41.39, "volume": 7295618.0}, {"date": "2022-05-19", "close": 43.25, "volume": 10106550.0}, {"date": "2022-05-20", "close": 40.96, "volume": 5626036.0}, {"date": "2022-05-23", "close": 41.36, "volume": 7080361.0}, {"date": "2022-05-24", "close": 36.94, "volume": 8369742.0}, {"date": "2022-05-25", "close": 37.77, "volume": 6525168.0}, {"date": "2022-05-26", "close": 38.47, "volume": 5674811.0}, {"date": "2022-05-27", "close": 41.29, "volume": 6294260.0}, {"date": "2022-05-31", "close": 39.9, "volume": 5102636.0}, {"date": "2022-06-01", "close": 39.39, "volume": 2793430.0}, {"date": "2022-06-02", "close": 41.55, "volume": 5030731.0}, {"date": "2022-06-03", "close": 39.35, "volume": 2558022.0}, {"date": "2022-06-06", "close": 40.4, "volume": 4340948.0}, {"date": "2022-06-07", "close": 40.86, "volume": 3435319.0}, {"date": "2022-06-08", "close": 41.01, "volume": 3138016.0}, {"date": "2022-06-09", "close": 37.15, "volume": 5564065.0}, {"date": "2022-06-10", "close": 35.44, "volume": 4474892.0}, {"date": "2022-06-13", "close": 32.26, "volume": 5581791.0}, {"date": "2022-06-14", "close": 30.19, "volume": 6452381.0}, {"date": "2022-06-15", "close": 31.53, "volume": 5200572.0}, {"date": "2022-06-16", "close": 28.78, "volume": 4882620.0}, {"date": "2022-06-17", "close": 29.27, "volume": 4896659.0}, {"date": "2022-06-21", "close": 30.04, "volume": 4408861.0}, {"date": "2022-06-22", "close": 31.38, "volume": 3634270.0}, {"date": "2022-06-23", "close": 34.14, "volume": 4927486.0}, {"date": "2022-06-24", "close": 35.46, "volume": 7421271.0}, {"date": "2022-06-27", "close": 34.01, "volume": 4466274.0}, {"date": "2022-06-28", "close": 33.13, "volume": 2757803.0}, {"date": "2022-06-29", "close": 32.76, "volume": 2446686.0}, {"date": "2022-06-30", "close": 31.75, "volume": 3145780.0}, {"date": "2022-07-01", "close": 33.67, "volume": 3027241.0}, {"date": "2022-07-05", "close": 35.07, "volume": 3511329.0}, {"date": "2022-07-06", "close": 34.76, "volume": 2993811.0}, {"date": "2022-07-07", "close": 35.62, "volume": 2591709.0}, {"date": "2022-07-08", "close": 35.14, "volume": 4015889.0}, {"date": "2022-07-11", "close": 33.47, "volume": 2365483.0}, {"date": "2022-07-12", "close": 34.29, "volume": 1825790.0}, {"date": "2022-07-13", "close": 33.35, "volume": 2621687.0}, {"date": "2022-07-14", "close": 33.67, "volume": 2002904.0}, {"date": "2022-07-15", "close": 34.51, "volume": 3512088.0}, {"date": "2022-07-18", "close": 34.2, "volume": 2643777.0}, {"date": "2022-07-19", "close": 36.54, "volume": 3102484.0}, {"date": "2022-07-20", "close": 36.89, "volume": 3431986.0}, {"date": "2022-07-21", "close": 37.31, "volume": 4091877.0}, {"date": "2022-07-22", "close": 36.21, "volume": 2763465.0}, {"date": "2022-07-25", "close": 35.71, "volume": 3120393.0}, {"date": "2022-07-26", "close": 33.72, "volume": 2461214.0}, {"date": "2022-07-27", "close": 35.78, "volume": 3114284.0}, {"date": "2022-07-28", "close": 34.69, "volume": 3048154.0}, {"date": "2022-07-29", "close": 34.88, "volume": 3271372.0}, {"date": "2022-08-01", "close": 35.28, "volume": 3266547.0}, {"date": "2022-08-02", "close": 36.35, "volume": 2612020.0}, {"date": "2022-08-03", "close": 37.44, "volume": 3274672.0}, {"date": "2022-08-04", "close": 37.66, "volume": 4147610.0}, {"date": "2022-08-05", "close": 37.06, "volume": 7133323.0}, {"date": "2022-08-08", "close": 38.78, "volume": 5421394.0}, {"date": "2022-08-09", "close": 36.25, "volume": 4052163.0}, {"date": "2022-08-10", "close": 39.27, "volume": 7275170.0}, {"date": "2022-08-11", "close": 38.49, "volume": 4428818.0}, {"date": "2022-08-12", "close": 39.63, "volume": 2737548.0}, {"date": "2022-08-15", "close": 39.06, "volume": 2262721.0}, {"date": "2022-08-16", "close": 38.25, "volume": 2059289.0}, {"date": "2022-08-17", "close": 35.86, "volume": 3675903.0}, {"date": "2022-08-18", "close": 35.72, "volume": 2847296.0}, {"date": "2022-08-19", "close": 33.62, "volume": 3264080.0}, {"date": "2022-08-22", "close": 32.64, "volume": 3332028.0}, {"date": "2022-08-23", "close": 33.43, "volume": 3913113.0}, {"date": "2022-08-24", "close": 34.39, "volume": 2498726.0}, {"date": "2022-08-25", "close": 35.75, "volume": 2424314.0}, {"date": "2022-08-26", "close": 34.06, "volume": 3116470.0}, {"date": "2022-08-29", "close": 33.42, "volume": 2606444.0}, {"date": "2022-08-30", "close": 33.68, "volume": 3535101.0}, {"date": "2022-08-31", "close": 33.46, "volume": 2838948.0}, {"date": "2022-09-01", "close": 34.37, "volume": 5601559.0}, {"date": "2022-09-02", "close": 34.05, "volume": 5128844.0}, {"date": "2022-09-06", "close": 33.5, "volume": 5500709.0}, {"date": "2022-09-07", "close": 35.22, "volume": 4067683.0}, {"date": "2022-09-08", "close": 37.37, "volume": 6589526.0}, {"date": "2022-09-09", "close": 37.885, "volume": 2284368.0}, {"date": "2022-09-12", "close": 37.13, "volume": 3132318.0}, {"date": "2022-09-13", "close": 35.48, "volume": 3070696.0}, {"date": "2022-09-14", "close": 35.66, "volume": 4189548.0}, {"date": "2022-09-15", "close": 35.93, "volume": 3911730.0}, {"date": "2022-09-16", "close": 34.16, "volume": 6005307.0}, {"date": "2022-09-19", "close": 32.93, "volume": 5279107.0}, {"date": "2022-09-20", "close": 32.34, "volume": 3245597.0}, {"date": "2022-09-21", "close": 31.27, "volume": 3046705.0}, {"date": "2022-09-22", "close": 30.4, "volume": 3697256.0}, {"date": "2022-09-23", "close": 29.51, "volume": 5170496.0}, {"date": "2022-09-26", "close": 29.28, "volume": 4758682.0}, {"date": "2022-09-27", "close": 29.05, "volume": 2990287.0}, {"date": "2022-09-28", "close": 29.76, "volume": 2818001.0}, {"date": "2022-09-29", "close": 29.21, "volume": 3576907.0}, {"date": "2022-09-30", "close": 28.61, "volume": 3555741.0}, {"date": "2022-10-03", "close": 29.48, "volume": 3164424.0}, {"date": "2022-10-04", "close": 31.53, "volume": 3078732.0}, {"date": "2022-10-05", "close": 29.97, "volume": 3688952.0}, {"date": "2022-10-06", "close": 30.5, "volume": 3655554.0}, {"date": "2022-10-07", "close": 29.23, "volume": 3027503.0}, {"date": "2022-10-10", "close": 29.36, "volume": 2873010.0}, {"date": "2022-10-11", "close": 28.04, "volume": 3268310.0}, {"date": "2022-10-12", "close": 28.76, "volume": 2899900.0}, {"date": "2022-10-13", "close": 28.05, "volume": 3805055.0}, {"date": "2022-10-14", "close": 26.97, "volume": 4305339.0}, {"date": "2022-10-17", "close": 28.83, "volume": 3916067.0}, {"date": "2022-10-18", "close": 28.78, "volume": 2844473.0}, {"date": "2022-10-19", "close": 28.72, "volume": 2947265.0}, {"date": "2022-10-20", "close": 28.53, "volume": 2390954.0}, {"date": "2022-10-21", "close": 29.29, "volume": 2169933.0}, {"date": "2022-10-24", "close": 29.12, "volume": 1855472.0}, {"date": "2022-10-25", "close": 31.21, "volume": 4674931.0}, {"date": "2022-10-26", "close": 30.67, "volume": 3629068.0}, {"date": "2022-10-27", "close": 30.63, "volume": 2072074.0}, {"date": "2022-10-28", "close": 30.86, "volume": 2117706.0}, {"date": "2022-10-31", "close": 30.86, "volume": 4243024.0}, {"date": "2022-11-01", "close": 30.98, "volume": 4040619.0}, {"date": "2022-11-02", "close": 29.5, "volume": 4663811.0}, {"date": "2022-11-03", "close": 32.61, "volume": 7335056.0}, {"date": "2022-11-04", "close": 32.52, "volume": 4991225.0}, {"date": "2022-11-07", "close": 33.7, "volume": 3917787.0}, {"date": "2022-11-08", "close": 33.1, "volume": 4203789.0}, {"date": "2022-11-09", "close": 32.14, "volume": 3328992.0}, {"date": "2022-11-10", "close": 35.81, "volume": 5993900.0}, {"date": "2022-11-11", "close": 37.92, "volume": 3359135.0}, {"date": "2022-11-14", "close": 36.88, "volume": 4261872.0}, {"date": "2022-11-15", "close": 37.75, "volume": 3349456.0}, {"date": "2022-11-16", "close": 36.96, "volume": 3827261.0}, {"date": "2022-11-17", "close": 37.31, "volume": 2632425.0}, {"date": "2022-11-18", "close": 35.26, "volume": 3503425.0}, {"date": "2022-11-21", "close": 34.16, "volume": 2744554.0}, {"date": "2022-11-22", "close": 34.45, "volume": 2451068.0}, {"date": "2022-11-23", "close": 35.48, "volume": 2150908.0}, {"date": "2022-11-25", "close": 35.29, "volume": 976024.0}, {"date": "2022-11-28", "close": 35.29, "volume": 2941629.0}, {"date": "2022-11-29", "close": 35.31, "volume": 2212018.0}, {"date": "2022-11-30", "close": 37.98, "volume": 5421118.0}, {"date": "2022-12-01", "close": 38.32, "volume": 7440964.0}, {"date": "2022-12-02", "close": 38.68, "volume": 4728277.0}, {"date": "2022-12-05", "close": 37.54, "volume": 4990511.0}, {"date": "2022-12-06", "close": 36.92, "volume": 2381058.0}, {"date": "2022-12-07", "close": 35.62, "volume": 2981810.0}, {"date": "2022-12-08", "close": 34.94, "volume": 3391651.0}, {"date": "2022-12-09", "close": 35.1, "volume": 2611250.0}, {"date": "2022-12-12", "close": 35.44, "volume": 3106944.0}, {"date": "2022-12-13", "close": 37.97, "volume": 4631531.0}, {"date": "2022-12-14", "close": 37.95, "volume": 4386760.0}, {"date": "2022-12-15", "close": 36.2, "volume": 3332908.0}, {"date": "2022-12-16", "close": 36.05, "volume": 8247134.0}, {"date": "2022-12-19", "close": 34.38, "volume": 4188229.0}, {"date": "2022-12-20", "close": 33.62, "volume": 3927331.0}, {"date": "2022-12-21", "close": 33.95, "volume": 2582016.0}, {"date": "2022-12-22", "close": 33.46, "volume": 1952379.0}, {"date": "2022-12-23", "close": 33.13, "volume": 1493679.0}, {"date": "2022-12-27", "close": 32.5, "volume": 2303417.0}, {"date": "2022-12-28", "close": 31.29, "volume": 3444312.0}, {"date": "2022-12-29", "close": 31.97, "volume": 3027291.0}, {"date": "2022-12-30", "close": 32.21, "volume": 3639074.0}, {"date": "2023-01-03", "close": 33.68, "volume": 14034410.0}, {"date": "2023-01-04", "close": 35.61, "volume": 10904130.0}, {"date": "2023-01-05", "close": 35.1, "volume": 4751619.0}, {"date": "2023-01-06", "close": 35.88, "volume": 3673283.0}, {"date": "2023-01-09", "close": 38.75, "volume": 5338530.0}, {"date": "2023-01-10", "close": 40.86, "volume": 6789149.0}, {"date": "2023-01-11", "close": 42.35, "volume": 6024282.0}, {"date": "2023-01-12", "close": 43.23, "volume": 4529199.0}, {"date": "2023-01-13", "close": 43.45, "volume": 3169312.0}, {"date": "2023-01-17", "close": 42.83, "volume": 3317157.0}, {"date": "2023-01-18", "close": 42.46, "volume": 2680649.0}, {"date": "2023-01-19", "close": 41.81, "volume": 3263050.0}, {"date": "2023-01-20", "close": 43.16, "volume": 2600466.0}, {"date": "2023-01-23", "close": 44.42, "volume": 2447621.0}, {"date": "2023-01-24", "close": 44.62, "volume": 3878261.0}, {"date": "2023-01-25", "close": 42.25, "volume": 4477399.0}, {"date": "2023-01-26", "close": 43.73, "volume": 2588899.0}, {"date": "2023-01-27", "close": 44.56, "volume": 2709721.0}, {"date": "2023-01-30", "close": 43.37, "volume": 3250065.0}, {"date": "2023-01-31", "close": 44.21, "volume": 2277390.0}, {"date": "2023-02-01", "close": 44.98, "volume": 3862036.0}, {"date": "2023-02-02", "close": 47.15, "volume": 5845728.0}, {"date": "2023-02-03", "close": 46.15, "volume": 2905116.0}, {"date": "2023-02-06", "close": 44.82, "volume": 2924628.0}, {"date": "2023-02-07", "close": 46.36, "volume": 2550752.0}, {"date": "2023-02-08", "close": 44.44, "volume": 2327052.0}, {"date": "2023-02-09", "close": 43.36, "volume": 2024270.0}, {"date": "2023-02-10", "close": 43.0, "volume": 1958850.0}, {"date": "2023-02-13", "close": 44.83, "volume": 3720488.0}, {"date": "2023-02-14", "close": 45.54, "volume": 3760616.0}, {"date": "2023-02-15", "close": 47.49, "volume": 9302359.0}, {"date": "2023-02-16", "close": 47.9, "volume": 7028072.0}, {"date": "2023-02-17", "close": 45.89, "volume": 4501620.0}, {"date": "2023-02-21", "close": 43.55, "volume": 5440181.0}, {"date": "2023-02-22", "close": 42.49, "volume": 3756383.0}, {"date": "2023-02-23", "close": 42.23, "volume": 3835552.0}, {"date": "2023-02-24", "close": 41.11, "volume": 3011218.0}, {"date": "2023-02-27", "close": 41.99, "volume": 2731352.0}, {"date": "2023-02-28", "close": 42.0, "volume": 3617978.0}, {"date": "2023-03-01", "close": 41.48, "volume": 2353266.0}, {"date": "2023-03-02", "close": 42.15, "volume": 1875785.0}, {"date": "2023-03-03", "close": 43.22, "volume": 2176945.0}, {"date": "2023-03-06", "close": 42.43, "volume": 1770354.0}, {"date": "2023-03-07", "close": 41.75, "volume": 2206908.0}, {"date": "2023-03-08", "close": 41.87, "volume": 1415577.0}, {"date": "2023-03-09", "close": 39.36, "volume": 2820152.0}, {"date": "2023-03-10", "close": 39.2, "volume": 3742796.0}, {"date": "2023-03-13", "close": 40.2, "volume": 4252795.0}, {"date": "2023-03-14", "close": 40.42, "volume": 2566551.0}, {"date": "2023-03-15", "close": 40.63, "volume": 3107012.0}, {"date": "2023-03-16", "close": 41.53, "volume": 1633073.0}, {"date": "2023-03-17", "close": 40.6, "volume": 2804867.0}, {"date": "2023-03-20", "close": 40.64, "volume": 1564745.0}, {"date": "2023-03-21", "close": 42.63, "volume": 2216506.0}, {"date": "2023-03-22", "close": 41.95, "volume": 2321319.0}, {"date": "2023-03-23", "close": 43.36, "volume": 2365713.0}, {"date": "2023-03-24", "close": 43.43, "volume": 1735075.0}, {"date": "2023-03-27", "close": 42.77, "volume": 1768361.0}, {"date": "2023-03-28", "close": 42.46, "volume": 1061655.0}, {"date": "2023-03-29", "close": 43.25, "volume": 1860831.0}, {"date": "2023-03-30", "close": 42.88, "volume": 1402598.0}, {"date": "2023-03-31", "close": 44.47, "volume": 2704540.0}, {"date": "2023-04-03", "close": 44.75, "volume": 2045853.0}, {"date": "2023-04-04", "close": 44.01, "volume": 1954289.0}, {"date": "2023-04-05", "close": 43.68, "volume": 1909087.0}, {"date": "2023-04-06", "close": 44.79, "volume": 2136153.0}, {"date": "2023-04-10", "close": 44.97, "volume": 1370200.0}, {"date": "2023-04-11", "close": 44.78, "volume": 1923769.0}, {"date": "2023-04-12", "close": 45.74, "volume": 2293807.0}, {"date": "2023-04-13", "close": 45.87, "volume": 1894836.0}, {"date": "2023-04-14", "close": 45.65, "volume": 1684382.0}, {"date": "2023-04-17", "close": 45.57, "volume": 1583898.0}, {"date": "2023-04-18", "close": 45.36, "volume": 2602933.0}, {"date": "2023-04-19", "close": 45.79, "volume": 1418063.0}, {"date": "2023-04-20", "close": 45.07, "volume": 1431826.0}, {"date": "2023-04-21", "close": 45.0, "volume": 1699974.0}, {"date": "2023-04-24", "close": 44.46, "volume": 2670909.0}, {"date": "2023-04-25", "close": 43.52, "volume": 1753177.0}, {"date": "2023-04-26", "close": 41.74, "volume": 3420441.0}, {"date": "2023-04-27", "close": 42.56, "volume": 1967802.0}, {"date": "2023-04-28", "close": 43.54, "volume": 1716824.0}, {"date": "2023-05-01", "close": 43.92, "volume": 1971134.0}, {"date": "2023-05-02", "close": 42.83, "volume": 2733034.0}, {"date": "2023-05-03", "close": 42.4, "volume": 3496722.0}, {"date": "2023-05-04", "close": 46.62, "volume": 7165331.0}, {"date": "2023-05-05", "close": 48.68, "volume": 5882310.0}, {"date": "2023-05-08", "close": 48.25, "volume": 1751954.0}, {"date": "2023-05-09", "close": 47.49, "volume": 2552949.0}, {"date": "2023-05-10", "close": 47.34, "volume": 2354326.0}, {"date": "2023-05-11", "close": 45.73, "volume": 3013942.0}, {"date": "2023-05-12", "close": 44.82, "volume": 1917022.0}, {"date": "2023-05-15", "close": 45.62, "volume": 2180915.0}, {"date": "2023-05-16", "close": 44.95, "volume": 1603067.0}, {"date": "2023-05-17", "close": 45.68, "volume": 2771908.0}, {"date": "2023-05-18", "close": 45.87, "volume": 2459889.0}, {"date": "2023-05-19", "close": 45.39, "volume": 3297612.0}, {"date": "2023-05-22", "close": 45.41, "volume": 2208346.0}, {"date": "2023-05-23", "close": 45.59, "volume": 3290033.0}, {"date": "2023-05-24", "close": 45.21, "volume": 3039510.0}, {"date": "2023-05-25", "close": 45.29, "volume": 2529672.0}, {"date": "2023-05-26", "close": 44.95, "volume": 1820418.0}, {"date": "2023-05-30", "close": 44.71, "volume": 2050214.0}, {"date": "2023-05-31", "close": 45.61, "volume": 5147086.0}, {"date": "2023-06-01", "close": 46.01, "volume": 1600187.0}, {"date": "2023-06-02", "close": 46.68, "volume": 2614716.0}, {"date": "2023-06-05", "close": 45.7, "volume": 2007472.0}, {"date": "2023-06-06", "close": 47.48, "volume": 1718454.0}, {"date": "2023-06-07", "close": 46.55, "volume": 2518988.0}, {"date": "2023-06-08", "close": 46.51, "volume": 1632277.0}, {"date": "2023-06-09", "close": 44.83, "volume": 2741629.0}, {"date": "2023-06-12", "close": 45.06, "volume": 1837859.0}, {"date": "2023-06-13", "close": 45.83, "volume": 2568390.0}, {"date": "2023-06-14", "close": 46.12, "volume": 2248135.0}, {"date": "2023-06-15", "close": 48.16, "volume": 4367377.0}, {"date": "2023-06-16", "close": 46.68, "volume": 10276600.0}, {"date": "2023-06-20", "close": 47.87, "volume": 3859377.0}, {"date": "2023-06-21", "close": 48.71, "volume": 2750616.0}, {"date": "2023-06-22", "close": 48.81, "volume": 2048884.0}, {"date": "2023-06-23", "close": 48.07, "volume": 1920384.0}, {"date": "2023-06-26", "close": 49.3, "volume": 1786217.0}, {"date": "2023-06-27", "close": 51.13, "volume": 3491715.0}, {"date": "2023-06-28", "close": 52.53, "volume": 3944527.0}, {"date": "2023-06-29", "close": 50.17, "volume": 2398072.0}, {"date": "2023-06-30", "close": 50.26, "volume": 2746534.0}, {"date": "2023-07-03", "close": 51.53, "volume": 1168324.0}, {"date": "2023-07-05", "close": 49.48, "volume": 3047899.0}, {"date": "2023-07-06", "close": 47.56, "volume": 2645394.0}, {"date": "2023-07-07", "close": 47.82, "volume": 2190333.0}, {"date": "2023-07-10", "close": 47.91, "volume": 1803770.0}, {"date": "2023-07-11", "close": 52.28, "volume": 8453852.0}, {"date": "2023-07-12", "close": 52.9, "volume": 3384510.0}, {"date": "2023-07-13", "close": 54.17, "volume": 2931566.0}, {"date": "2023-07-14", "close": 53.23, "volume": 2900316.0}, {"date": "2023-07-17", "close": 53.75, "volume": 1613019.0}, {"date": "2023-07-18", "close": 54.44, "volume": 1837101.0}, {"date": "2023-07-19", "close": 54.64, "volume": 5124363.0}, {"date": "2023-07-20", "close": 52.77, "volume": 2168824.0}, {"date": "2023-07-21", "close": 52.42, "volume": 1427325.0}, {"date": "2023-07-24", "close": 53.54, "volume": 2098484.0}, {"date": "2023-07-25", "close": 53.29, "volume": 1213263.0}, {"date": "2023-07-26", "close": 53.65, "volume": 1336038.0}, {"date": "2023-07-27", "close": 52.17, "volume": 1647252.0}, {"date": "2023-07-28", "close": 53.51, "volume": 1311318.0}, {"date": "2023-07-31", "close": 54.16, "volume": 2206251.0}, {"date": "2023-08-01", "close": 55.32, "volume": 3141729.0}, {"date": "2023-08-02", "close": 54.23, "volume": 3924557.0}, {"date": "2023-08-03", "close": 55.0, "volume": 3932613.0}, {"date": "2023-08-04", "close": 56.33, "volume": 5270709.0}, {"date": "2023-08-07", "close": 55.99, "volume": 2574354.0}, {"date": "2023-08-08", "close": 56.78, "volume": 2735872.0}, {"date": "2023-08-09", "close": 56.17, "volume": 2328027.0}, {"date": "2023-08-10", "close": 55.9, "volume": 2097719.0}, {"date": "2023-08-11", "close": 56.33, "volume": 2075142.0}, {"date": "2023-08-14", "close": 56.29, "volume": 1871396.0}, {"date": "2023-08-15", "close": 54.77, "volume": 2151341.0}, {"date": "2023-08-16", "close": 51.57, "volume": 4443729.0}, {"date": "2023-08-17", "close": 50.68, "volume": 4340631.0}, {"date": "2023-08-18", "close": 50.87, "volume": 2754377.0}, {"date": "2023-08-21", "close": 49.13, "volume": 2195322.0}, {"date": "2023-08-22", "close": 49.9, "volume": 2604611.0}, {"date": "2023-08-23", "close": 50.08, "volume": 1867584.0}, {"date": "2023-08-24", "close": 50.16, "volume": 2326664.0}, {"date": "2023-08-25", "close": 49.97, "volume": 1895912.0}, {"date": "2023-08-28", "close": 50.49, "volume": 2402111.0}, {"date": "2023-08-29", "close": 50.98, "volume": 1564458.0}, {"date": "2023-08-30", "close": 52.5, "volume": 2311923.0}, {"date": "2023-08-31", "close": 52.16, "volume": 2638526.0}, {"date": "2023-09-01", "close": 52.52, "volume": 1523373.0}, {"date": "2023-09-05", "close": 52.38, "volume": 1913595.0}, {"date": "2023-09-06", "close": 52.05, "volume": 1715131.0}, {"date": "2023-09-07", "close": 51.62, "volume": 1605735.0}, {"date": "2023-09-08", "close": 50.91, "volume": 1620138.0}, {"date": "2023-09-11", "close": 51.09, "volume": 988250.0}, {"date": "2023-09-12", "close": 51.82, "volume": 1710333.0}, {"date": "2023-09-13", "close": 49.86, "volume": 2014374.0}, {"date": "2023-09-14", "close": 48.81, "volume": 2808215.0}, {"date": "2023-09-15", "close": 47.43, "volume": 7054696.0}, {"date": "2023-09-18", "close": 47.15, "volume": 3067802.0}, {"date": "2023-09-19", "close": 47.37, "volume": 1908973.0}, {"date": "2023-09-20", "close": 47.78, "volume": 2225344.0}, {"date": "2023-09-21", "close": 46.03, "volume": 2502518.0}, {"date": "2023-09-22", "close": 45.22, "volume": 2055857.0}, {"date": "2023-09-25", "close": 45.46, "volume": 1716970.0}, {"date": "2023-09-26", "close": 45.35, "volume": 2231441.0}, {"date": "2023-09-27", "close": 46.08, "volume": 4044180.0}, {"date": "2023-09-28", "close": 46.57, "volume": 1633917.0}, {"date": "2023-09-29", "close": 46.16, "volume": 1801147.0}, {"date": "2023-10-02", "close": 45.64, "volume": 1801811.0}, {"date": "2023-10-03", "close": 42.61, "volume": 3543358.0}, {"date": "2023-10-04", "close": 43.84, "volume": 2086146.0}, {"date": "2023-10-05", "close": 43.77, "volume": 1566079.0}, {"date": "2023-10-06", "close": 43.985, "volume": 1982527.0}, {"date": "2023-10-09", "close": 43.715, "volume": 1165987.0}, {"date": "2023-10-10", "close": 45.31, "volume": 2011281.0}, {"date": "2023-10-11", "close": 45.04, "volume": 912151.0}, {"date": "2023-10-12", "close": 43.53, "volume": 1717181.0}, {"date": "2023-10-13", "close": 42.8, "volume": 2735985.0}, {"date": "2023-10-16", "close": 42.53, "volume": 1800631.0}, {"date": "2023-10-17", "close": 42.46, "volume": 2961706.0}, {"date": "2023-10-18", "close": 40.97, "volume": 2761474.0}, {"date": "2023-10-19", "close": 39.39, "volume": 2877829.0}, {"date": "2023-10-20", "close": 38.96, "volume": 2611140.0}, {"date": "2023-10-23", "close": 38.48, "volume": 2564314.0}, {"date": "2023-10-24", "close": 39.37, "volume": 2243444.0}, {"date": "2023-10-25", "close": 38.19, "volume": 3755113.0}, {"date": "2023-10-26", "close": 38.05, "volume": 3368736.0}, {"date": "2023-10-27", "close": 38.6, "volume": 2949829.0}, {"date": "2023-10-30", "close": 38.97, "volume": 2240122.0}, {"date": "2023-10-31", "close": 36.25, "volume": 12604150.0}, {"date": "2023-11-01", "close": 36.46, "volume": 6345533.0}, {"date": "2023-11-02", "close": 35.5, "volume": 8740682.0}, {"date": "2023-11-03", "close": 37.69, "volume": 7021193.0}, {"date": "2023-11-06", "close": 37.11, "volume": 3307556.0}, {"date": "2023-11-07", "close": 38.01, "volume": 3829422.0}, {"date": "2023-11-08", "close": 37.78, "volume": 2983996.0}, {"date": "2023-11-09", "close": 36.16, "volume": 3427052.0}, {"date": "2023-11-10", "close": 36.7, "volume": 2187432.0}, {"date": "2023-11-13", "close": 35.71, "volume": 2400729.0}, {"date": "2023-11-14", "close": 40.08, "volume": 6942351.0}, {"date": "2023-11-15", "close": 40.54, "volume": 5903339.0}, {"date": "2023-11-16", "close": 40.71, "volume": 3160407.0}, {"date": "2023-11-17", "close": 39.09, "volume": 3963537.0}, {"date": "2023-11-20", "close": 38.69, "volume": 2732609.0}, {"date": "2023-11-21", "close": 38.34, "volume": 3682044.0}, {"date": "2023-11-22", "close": 39.76, "volume": 4364582.0}, {"date": "2023-11-24", "close": 40.01, "volume": 1091411.0}, {"date": "2023-11-27", "close": 41.1, "volume": 3874861.0}, {"date": "2023-11-28", "close": 41.92, "volume": 3471568.0}, {"date": "2023-11-29", "close": 42.29, "volume": 3203300.0}, {"date": "2023-11-30", "close": 40.94, "volume": 3801143.0}, {"date": "2023-12-01", "close": 43.36, "volume": 3639377.0}, {"date": "2023-12-04", "close": 44.09, "volume": 3486128.0}, {"date": "2023-12-05", "close": 44.29, "volume": 2222241.0}, {"date": "2023-12-06", "close": 45.09, "volume": 2685921.0}, {"date": "2023-12-07", "close": 46.73, "volume": 3349582.0}, {"date": "2023-12-08", "close": 46.41, "volume": 2533359.0}, {"date": "2023-12-11", "close": 45.55, "volume": 2267141.0}, {"date": "2023-12-12", "close": 47.26, "volume": 6350293.0}, {"date": "2023-12-13", "close": 52.0, "volume": 8333668.0}, {"date": "2023-12-14", "close": 55.57, "volume": 12986240.0}, {"date": "2023-12-15", "close": 55.8, "volume": 8314933.0}, {"date": "2023-12-18", "close": 56.27, "volume": 5971423.0}, {"date": "2023-12-19", "close": 57.85, "volume": 5269440.0}, {"date": "2023-12-20", "close": 56.86, "volume": 5021790.0}, {"date": "2023-12-21", "close": 58.75, "volume": 7965408.0}, {"date": "2023-12-22", "close": 58.79, "volume": 2631477.0}, {"date": "2023-12-26", "close": 58.68, "volume": 2753785.0}, {"date": "2023-12-27", "close": 59.47, "volume": 2038035.0}, {"date": "2023-12-28", "close": 58.85, "volume": 2872764.0}, {"date": "2023-12-29", "close": 57.86, "volume": 3185548.0}, {"date": "2024-01-02", "close": 57.25, "volume": 5229330.0}, {"date": "2024-01-03", "close": 55.23, "volume": 4799851.0}, {"date": "2024-01-04", "close": 54.16, "volume": 3334665.0}, {"date": "2024-01-05", "close": 53.71, "volume": 3605997.0}, {"date": "2024-01-08", "close": 55.67, "volume": 2234499.0}, {"date": "2024-01-09", "close": 55.44, "volume": 1380356.0}, {"date": "2024-01-10", "close": 54.6, "volume": 3403976.0}, {"date": "2024-01-11", "close": 54.19, "volume": 3013260.0}, {"date": "2024-01-12", "close": 53.5, "volume": 1676270.0}, {"date": "2024-01-16", "close": 52.46, "volume": 3210959.0}, {"date": "2024-01-17", "close": 51.92, "volume": 3869604.0}, {"date": "2024-01-18", "close": 52.54, "volume": 2004004.0}, {"date": "2024-01-19", "close": 54.39, "volume": 3145698.0}, {"date": "2024-01-22", "close": 55.53, "volume": 3097715.0}, {"date": "2024-01-23", "close": 54.85, "volume": 2463365.0}, {"date": "2024-01-24", "close": 54.34, "volume": 2248595.0}, {"date": "2024-01-25", "close": 55.09, "volume": 3117048.0}, {"date": "2024-01-26", "close": 56.55, "volume": 2735529.0}, {"date": "2024-01-29", "close": 58.41, "volume": 3244838.0}, {"date": "2024-01-30", "close": 57.45, "volume": 2163975.0}, {"date": "2024-01-31", "close": 56.84, "volume": 3442199.0}, {"date": "2024-02-01", "close": 58.36, "volume": 5661880.0}, {"date": "2024-02-02", "close": 57.65, "volume": 2755974.0}, {"date": "2024-02-05", "close": 56.09, "volume": 3419207.0}, {"date": "2024-02-06", "close": 57.06, "volume": 2360356.0}, {"date": "2024-02-07", "close": 57.25, "volume": 2121181.0}, {"date": "2024-02-08", "close": 56.28, "volume": 2544772.0}, {"date": "2024-02-09", "close": 54.95, "volume": 4125334.0}, {"date": "2024-02-12", "close": 55.48, "volume": 4991372.0}, {"date": "2024-02-13", "close": 53.88, "volume": 4880802.0}, {"date": "2024-02-14", "close": 58.06, "volume": 11344450.0}, {"date": "2024-02-15", "close": 57.92, "volume": 5400399.0}, {"date": "2024-02-16", "close": 54.8, "volume": 5721348.0}, {"date": "2024-02-20", "close": 53.52, "volume": 4810068.0}, {"date": "2024-02-21", "close": 53.78, "volume": 3536867.0}, {"date": "2024-02-22", "close": 53.22, "volume": 2615935.0}, {"date": "2024-02-23", "close": 53.53, "volume": 2633063.0}, {"date": "2024-02-26", "close": 53.67, "volume": 4780585.0}, {"date": "2024-02-27", "close": 54.84, "volume": 3544970.0}, {"date": "2024-02-28", "close": 55.24, "volume": 2438635.0}, {"date": "2024-02-29", "close": 56.15, "volume": 3179699.0}, {"date": "2024-03-01", "close": 57.1, "volume": 2916405.0}, {"date": "2024-03-04", "close": 57.34, "volume": 3046087.0}, {"date": "2024-03-05", "close": 54.49, "volume": 4489060.0}, {"date": "2024-03-06", "close": 56.21, "volume": 3285775.0}, {"date": "2024-03-07", "close": 55.94, "volume": 2177890.0}, {"date": "2024-03-08", "close": 57.88, "volume": 2713161.0}, {"date": "2024-03-11", "close": 56.93, "volume": 2152248.0}, {"date": "2024-03-12", "close": 56.55, "volume": 1924290.0}, {"date": "2024-03-13", "close": 55.98, "volume": 3230226.0}, {"date": "2024-03-14", "close": 55.15, "volume": 2636317.0}, {"date": "2024-03-15", "close": 47.71, "volume": 23332690.0}, {"date": "2024-03-18", "close": 47.67, "volume": 13035470.0}, {"date": "2024-03-19", "close": 48.15, "volume": 6886594.0}, {"date": "2024-03-20", "close": 48.93, "volume": 3864305.0}, {"date": "2024-03-21", "close": 51.25, "volume": 8711424.0}, {"date": "2024-03-22", "close": 50.83, "volume": 3487623.0}, {"date": "2024-03-25", "close": 49.31, "volume": 4020157.0}, {"date": "2024-03-26", "close": 48.9, "volume": 2646514.0}, {"date": "2024-03-27", "close": 50.38, "volume": 2450032.0}, {"date": "2024-03-28", "close": 48.78, "volume": 4895668.0}, {"date": "2024-04-01", "close": 48.22, "volume": 2891322.0}, {"date": "2024-04-02", "close": 46.86, "volume": 5055726.0}, {"date": "2024-04-03", "close": 46.74, "volume": 2470399.0}, {"date": "2024-04-04", "close": 46.82, "volume": 2294628.0}, {"date": "2024-04-05", "close": 47.22, "volume": 3958197.0}, {"date": "2024-04-08", "close": 47.7, "volume": 2017303.0}, {"date": "2024-04-09", "close": 47.99, "volume": 2332207.0}, {"date": "2024-04-10", "close": 45.13, "volume": 4127380.0}, {"date": "2024-04-11", "close": 45.26, "volume": 2648258.0}, {"date": "2024-04-12", "close": 44.42, "volume": 2302201.0}, {"date": "2024-04-15", "close": 43.15, "volume": 3220852.0}, {"date": "2024-04-16", "close": 43.33, "volume": 4470118.0}, {"date": "2024-04-17", "close": 42.54, "volume": 2937000.0}, {"date": "2024-04-18", "close": 41.81, "volume": 3304284.0}, {"date": "2024-04-19", "close": 41.82, "volume": 3736331.0}, {"date": "2024-04-22", "close": 42.24, "volume": 3828313.0}, {"date": "2024-04-23", "close": 43.63, "volume": 3378989.0}, {"date": "2024-04-24", "close": 43.43, "volume": 2669011.0}, {"date": "2024-04-25", "close": 42.95, "volume": 2624732.0}, {"date": "2024-04-26", "close": 43.67, "volume": 3002331.0}, {"date": "2024-04-29", "close": 43.65, "volume": 2667391.0}, {"date": "2024-04-30", "close": 42.57, "volume": 2974097.0}, {"date": "2024-05-01", "close": 41.89, "volume": 5713036.0}, {"date": "2024-05-02", "close": 39.84, "volume": 11237720.0}, {"date": "2024-05-03", "close": 40.69, "volume": 5361323.0}, {"date": "2024-05-06", "close": 41.7, "volume": 4480338.0}, {"date": "2024-05-07", "close": 43.12, "volume": 6777535.0}, {"date": "2024-05-08", "close": 41.65, "volume": 3139568.0}, {"date": "2024-05-09", "close": 43.08, "volume": 3022695.0}, {"date": "2024-05-10", "close": 42.36, "volume": 2713815.0}, {"date": "2024-05-13", "close": 42.84, "volume": 1964461.0}, {"date": "2024-05-14", "close": 44.7, "volume": 5521255.0}, {"date": "2024-05-15", "close": 45.13, "volume": 5527431.0}, {"date": "2024-05-16", "close": 44.75, "volume": 2937910.0}, {"date": "2024-05-17", "close": 44.1, "volume": 2857747.0}, {"date": "2024-05-20", "close": 43.17, "volume": 1738237.0}, {"date": "2024-05-21", "close": 42.33, "volume": 2111952.0}, {"date": "2024-05-22", "close": 41.52, "volume": 3093810.0}, {"date": "2024-05-23", "close": 39.88, "volume": 3817568.0}, {"date": "2024-05-24", "close": 39.67, "volume": 1814816.0}, {"date": "2024-05-28", "close": 39.76, "volume": 2045025.0}, {"date": "2024-05-29", "close": 39.27, "volume": 2866601.0}, {"date": "2024-05-30", "close": 39.21, "volume": 2754478.0}, {"date": "2024-05-31", "close": 40.95, "volume": 5228383.0}, {"date": "2024-06-03", "close": 41.71, "volume": 3709691.0}, {"date": "2024-06-04", "close": 41.92, "volume": 4199788.0}, {"date": "2024-06-05", "close": 42.79, "volume": 2241177.0}, {"date": "2024-06-06", "close": 42.68, "volume": 1583664.0}, {"date": "2024-06-07", "close": 42.63, "volume": 4291111.0}, {"date": "2024-06-10", "close": 43.5, "volume": 4882438.0}, {"date": "2024-06-11", "close": 42.81, "volume": 3735369.0}, {"date": "2024-06-12", "close": 48.51, "volume": 14071890.0}, {"date": "2024-06-13", "close": 48.5, "volume": 6349679.0}, {"date": "2024-06-14", "close": 48.0, "volume": 3650522.0}, {"date": "2024-06-17", "close": 46.81, "volume": 2859051.0}, {"date": "2024-06-18", "close": 49.02, "volume": 4630892.0}, {"date": "2024-06-20", "close": 48.83, "volume": 3011891.0}, {"date": "2024-06-21", "close": 48.91, "volume": 5506346.0}, {"date": "2024-06-24", "close": 47.02, "volume": 4018388.0}, {"date": "2024-06-25", "close": 45.99, "volume": 4416997.0}, {"date": "2024-06-26", "close": 46.5, "volume": 3609389.0}, {"date": "2024-06-27", "close": 46.8, "volume": 2612287.0}, {"date": "2024-06-28", "close": 46.39, "volume": 3580867.0}, {"date": "2024-07-01", "close": 45.64, "volume": 4082678.0}, {"date": "2024-07-02", "close": 44.83, "volume": 3190077.0}, {"date": "2024-07-03", "close": 45.8, "volume": 1904613.0}, {"date": "2024-07-05", "close": 46.23, "volume": 1744036.0}, {"date": "2024-07-08", "close": 46.86, "volume": 2985018.0}, {"date": "2024-07-09", "close": 47.94, "volume": 2852774.0}, {"date": "2024-07-10", "close": 47.35, "volume": 2466655.0}, {"date": "2024-07-11", "close": 49.4, "volume": 4065982.0}, {"date": "2024-07-12", "close": 50.28, "volume": 3696210.0}, {"date": "2024-07-15", "close": 51.64, "volume": 3001665.0}, {"date": "2024-07-16", "close": 54.02, "volume": 5272760.0}, {"date": "2024-07-17", "close": 52.72, "volume": 4027093.0}, {"date": "2024-07-18", "close": 50.97, "volume": 3267417.0}, {"date": "2024-07-19", "close": 50.41, "volume": 2729522.0}, {"date": "2024-07-22", "close": 51.55, "volume": 2693515.0}, {"date": "2024-07-23", "close": 51.25, "volume": 3813200.0}, {"date": "2024-07-24", "close": 47.5, "volume": 4466263.0}, {"date": "2024-07-25", "close": 48.47, "volume": 3841344.0}, {"date": "2024-07-26", "close": 49.29, "volume": 2617914.0}, {"date": "2024-07-29", "close": 49.14, "volume": 2097480.0}, {"date": "2024-07-30", "close": 49.25, "volume": 2737173.0}, {"date": "2024-07-31", "close": 48.7, "volume": 3946130.0}, {"date": "2024-08-01", "close": 45.56, "volume": 3842311.0}, {"date": "2024-08-02", "close": 44.36, "volume": 5714905.0}, {"date": "2024-08-05", "close": 42.83, "volume": 5628778.0}, {"date": "2024-08-06", "close": 42.41, "volume": 3295070.0}, {"date": "2024-08-07", "close": 41.77, "volume": 7188774.0}, {"date": "2024-08-08", "close": 49.4, "volume": 12987920.0}, {"date": "2024-08-09", "close": 51.92, "volume": 5964574.0}, {"date": "2024-08-12", "close": 51.04, "volume": 3423593.0}, {"date": "2024-08-13", "close": 53.41, "volume": 3403166.0}, {"date": "2024-08-14", "close": 53.62, "volume": 3778854.0}, {"date": "2024-08-15", "close": 53.33, "volume": 3231920.0}, {"date": "2024-08-16", "close": 53.6, "volume": 3245387.0}, {"date": "2024-08-19", "close": 55.6, "volume": 3553512.0}, {"date": "2024-08-20", "close": 54.61, "volume": 3544085.0}, {"date": "2024-08-21", "close": 54.75, "volume": 2991503.0}, {"date": "2024-08-22", "close": 53.57, "volume": 3492183.0}, {"date": "2024-08-23", "close": 56.35, "volume": 5370629.0}, {"date": "2024-08-26", "close": 57.53, "volume": 5418402.0}, {"date": "2024-08-27", "close": 57.32, "volume": 3226942.0}, {"date": "2024-08-28", "close": 56.36, "volume": 2444341.0}, {"date": "2024-08-29", "close": 55.87, "volume": 2375664.0}, {"date": "2024-08-30", "close": 55.3, "volume": 2946141.0}, {"date": "2024-09-03", "close": 54.01, "volume": 2962600.0}, {"date": "2024-09-04", "close": 53.84, "volume": 2133983.0}, {"date": "2024-09-05", "close": 53.61, "volume": 1758932.0}, {"date": "2024-09-06", "close": 53.32, "volume": 2531063.0}, {"date": "2024-09-09", "close": 54.08, "volume": 2202712.0}, {"date": "2024-09-10", "close": 56.18, "volume": 3145351.0}, {"date": "2024-09-11", "close": 55.96, "volume": 2681687.0}, {"date": "2024-09-12", "close": 56.64, "volume": 2144538.0}, {"date": "2024-09-13", "close": 59.74, "volume": 5744388.0}, {"date": "2024-09-16", "close": 62.59, "volume": 5606235.0}, {"date": "2024-09-17", "close": 62.81, "volume": 4527449.0}, {"date": "2024-09-18", "close": 65.11, "volume": 7549782.0}, {"date": "2024-09-19", "close": 67.84, "volume": 4972329.0}, {"date": "2024-09-20", "close": 67.09, "volume": 5320464.0}, {"date": "2024-09-23", "close": 65.52, "volume": 2979858.0}, {"date": "2024-09-24", "close": 67.26, "volume": 2153149.0}, {"date": "2024-09-25", "close": 66.32, "volume": 2801354.0}, {"date": "2024-09-26", "close": 65.53, "volume": 3153267.0}, {"date": "2024-09-27", "close": 65.48, "volume": 1776840.0}, {"date": "2024-09-30", "close": 63.85, "volume": 3403112.0}, {"date": "2024-10-01", "close": 64.65, "volume": 2278675.0}, {"date": "2024-10-02", "close": 63.56, "volume": 2068997.0}, {"date": "2024-10-03", "close": 63.77, "volume": 2534942.0}, {"date": "2024-10-04", "close": 62.78, "volume": 3416923.0}, {"date": "2024-10-07", "close": 60.76, "volume": 3462580.0}, {"date": "2024-10-08", "close": 62.26, "volume": 2730032.0}, {"date": "2024-10-09", "close": 60.42, "volume": 7637568.0}, {"date": "2024-10-10", "close": 60.6, "volume": 2557660.0}, {"date": "2024-10-11", "close": 62.75, "volume": 2468349.0}, {"date": "2024-10-14", "close": 62.78, "volume": 1824471.0}, {"date": "2024-10-15", "close": 63.38, "volume": 3645157.0}, {"date": "2024-10-16", "close": 63.59, "volume": 1976648.0}, {"date": "2024-10-17", "close": 62.63, "volume": 2559912.0}, {"date": "2024-10-18", "close": 63.71, "volume": 2032841.0}, {"date": "2024-10-21", "close": 62.94, "volume": 2437301.0}, {"date": "2024-10-22", "close": 60.67, "volume": 2474398.0}, {"date": "2024-10-23", "close": 59.56, "volume": 2584694.0}, {"date": "2024-10-24", "close": 59.79, "volume": 1808445.0}, {"date": "2024-10-25", "close": 59.65, "volume": 2805545.0}, {"date": "2024-10-28", "close": 59.79, "volume": 2090047.0}, {"date": "2024-10-29", "close": 58.32, "volume": 3333891.0}, {"date": "2024-10-30", "close": 59.68, "volume": 2837093.0}, {"date": "2024-10-31", "close": 60.09, "volume": 2747924.0}, {"date": "2024-11-01", "close": 59.8, "volume": 2766631.0}, {"date": "2024-11-04", "close": 60.61, "volume": 2894472.0}, {"date": "2024-11-05", "close": 62.8, "volume": 2624622.0}, {"date": "2024-11-06", "close": 58.68, "volume": 6997754.0}, {"date": "2024-11-07", "close": 72.63, "volume": 11628250.0}, {"date": "2024-11-08", "close": 73.89, "volume": 4988788.0}, {"date": "2024-11-11", "close": 75.79, "volume": 3119729.0}, {"date": "2024-11-12", "close": 74.35, "volume": 3166177.0}, {"date": "2024-11-13", "close": 74.67, "volume": 3077703.0}, {"date": "2024-11-14", "close": 74.31, "volume": 2630952.0}, {"date": "2024-11-15", "close": 73.04, "volume": 2931786.0}, {"date": "2024-11-18", "close": 73.32, "volume": 1968737.0}, {"date": "2024-11-19", "close": 75.25, "volume": 3575684.0}, {"date": "2024-11-20", "close": 77.88, "volume": 4073722.0}, {"date": "2024-11-21", "close": 82.15, "volume": 5310559.0}, {"date": "2024-11-22", "close": 83.77, "volume": 3351773.0}, {"date": "2024-11-25", "close": 84.34, "volume": 4239288.0}, {"date": "2024-11-26", "close": 84.85, "volume": 2350838.0}, {"date": "2024-11-27", "close": 85.45, "volume": 2114522.0}, {"date": "2024-11-29", "close": 84.71, "volume": 1379843.0}, {"date": "2024-12-02", "close": 83.7, "volume": 2173661.0}, {"date": "2024-12-03", "close": 83.97, "volume": 2621338.0}, {"date": "2024-12-04", "close": 82.49, "volume": 3108221.0}, {"date": "2024-12-05", "close": 81.3, "volume": 1691790.0}, {"date": "2024-12-06", "close": 82.22, "volume": 2445595.0}, {"date": "2024-12-09", "close": 82.04, "volume": 2316689.0}, {"date": "2024-12-10", "close": 82.02, "volume": 2164925.0}, {"date": "2024-12-11", "close": 81.87, "volume": 2298772.0}, {"date": "2024-12-12", "close": 80.33, "volume": 2899486.0}, {"date": "2024-12-13", "close": 79.93, "volume": 2121843.0}, {"date": "2024-12-16", "close": 81.64, "volume": 3515409.0}, {"date": "2024-12-17", "close": 80.77, "volume": 1965492.0}, {"date": "2024-12-18", "close": 75.47, "volume": 2624891.0}, {"date": "2024-12-19", "close": 74.69, "volume": 3466364.0}, {"date": "2024-12-20", "close": 77.09, "volume": 4294798.0}, {"date": "2024-12-23", "close": 76.69, "volume": 1464442.0}, {"date": "2024-12-24", "close": 77.21, "volume": 749991.0}, {"date": "2024-12-26", "close": 76.99, "volume": 944020.0}, {"date": "2024-12-27", "close": 76.18, "volume": 1320502.0}, {"date": "2024-12-30", "close": 74.61, "volume": 1734172.0}, {"date": "2024-12-31", "close": 74.05, "volume": 2996836.0}, {"date": "2025-01-02", "close": 73.14, "volume": 2121752.0}, {"date": "2025-01-03", "close": 74.64, "volume": 2154528.0}, {"date": "2025-01-06", "close": 75.46, "volume": 1531476.0}, {"date": "2025-01-07", "close": 72.72, "volume": 2125638.0}, {"date": "2025-01-08", "close": 71.07, "volume": 3836902.0}, {"date": "2025-01-10", "close": 71.23, "volume": 2267719.0}, {"date": "2025-01-13", "close": 70.83, "volume": 3452464.0}, {"date": "2025-01-14", "close": 71.84, "volume": 2068710.0}, {"date": "2025-01-15", "close": 75.32, "volume": 4085304.0}, {"date": "2025-01-16", "close": 76.52, "volume": 2056844.0}, {"date": "2025-01-17", "close": 77.86, "volume": 2853870.0}, {"date": "2025-01-21", "close": 78.08, "volume": 2466944.0}, {"date": "2025-01-22", "close": 79.09, "volume": 1666789.0}, {"date": "2025-01-23", "close": 79.91, "volume": 1891062.0}, {"date": "2025-01-24", "close": 80.0, "volume": 1348374.0}, {"date": "2025-01-27", "close": 81.26, "volume": 1858800.0}, {"date": "2025-01-28", "close": 84.16, "volume": 2210757.0}, {"date": "2025-01-29", "close": 82.7, "volume": 2152012.0}, {"date": "2025-01-30", "close": 83.92, "volume": 2193578.0}, {"date": "2025-01-31", "close": 82.22, "volume": 1911923.0}, {"date": "2025-02-03", "close": 82.26, "volume": 3385115.0}, {"date": "2025-02-04", "close": 84.45, "volume": 2691615.0}, {"date": "2025-02-05", "close": 85.9, "volume": 1962228.0}, {"date": "2025-02-06", "close": 87.0, "volume": 1566924.0}, {"date": "2025-02-07", "close": 87.32, "volume": 2478285.0}, {"date": "2025-02-10", "close": 87.97, "volume": 2515444.0}, {"date": "2025-02-11", "close": 86.32, "volume": 4474041.0}, {"date": "2025-02-12", "close": 78.21, "volume": 15278910.0}, {"date": "2025-02-13", "close": 78.71, "volume": 5768805.0}, {"date": "2025-02-14", "close": 79.97, "volume": 2517078.0}, {"date": "2025-02-18", "close": 80.58, "volume": 2014684.0}, {"date": "2025-02-19", "close": 79.83, "volume": 2885612.0}, {"date": "2025-02-20", "close": 78.34, "volume": 2171050.0}, {"date": "2025-02-21", "close": 74.91, "volume": 3138308.0}, {"date": "2025-02-24", "close": 75.15, "volume": 2254274.0}, {"date": "2025-02-25", "close": 77.34, "volume": 2623603.0}, {"date": "2025-02-26", "close": 78.33, "volume": 2136752.0}, {"date": "2025-02-27", "close": 76.32, "volume": 2423889.0}, {"date": "2025-02-28", "close": 76.66, "volume": 2846242.0}, {"date": "2025-03-03", "close": 74.28, "volume": 3398616.0}, {"date": "2025-03-04", "close": 74.43, "volume": 3564498.0}, {"date": "2025-03-05", "close": 76.91, "volume": 2253414.0}, {"date": "2025-03-06", "close": 74.07, "volume": 3022914.0}, {"date": "2025-03-07", "close": 75.56, "volume": 2935369.0}, {"date": "2025-03-10", "close": 72.26, "volume": 3189450.0}, {"date": "2025-03-11", "close": 70.17, "volume": 3987493.0}, {"date": "2025-03-12", "close": 71.68, "volume": 2656395.0}, {"date": "2025-03-13", "close": 68.37, "volume": 2251954.0}, {"date": "2025-03-14", "close": 70.58, "volume": 2287455.0}, {"date": "2025-03-17", "close": 70.94, "volume": 2559629.0}, {"date": "2025-03-18", "close": 69.59, "volume": 2347264.0}, {"date": "2025-03-19", "close": 70.57, "volume": 3119619.0}, {"date": "2025-03-20", "close": 70.94, "volume": 3665466.0}, {"date": "2025-03-21", "close": 71.25, "volume": 4112284.0}, {"date": "2025-03-24", "close": 73.65, "volume": 2592826.0}, {"date": "2025-03-25", "close": 73.56, "volume": 2678026.0}, {"date": "2025-03-26", "close": 71.52, "volume": 2909725.0}, {"date": "2025-03-27", "close": 70.35, "volume": 2054257.0}, {"date": "2025-03-28", "close": 68.74, "volume": 1988437.0}, {"date": "2025-03-31", "close": 68.56, "volume": 2322412.0}, {"date": "2025-04-01", "close": 69.77, "volume": 2122791.0}, {"date": "2025-04-02", "close": 71.29, "volume": 1867364.0}, {"date": "2025-04-03", "close": 68.51, "volume": 4246204.0}, {"date": "2025-04-04", "close": 66.54, "volume": 6648294.0}, {"date": "2025-04-07", "close": 64.08, "volume": 6812516.0}, {"date": "2025-04-08", "close": 60.89, "volume": 5236828.0}, {"date": "2025-04-09", "close": 66.06, "volume": 9023781.0}, {"date": "2025-04-10", "close": 61.81, "volume": 3786996.0}, {"date": "2025-04-11", "close": 61.16, "volume": 3230095.0}, {"date": "2025-04-14", "close": 62.63, "volume": 2289580.0}, {"date": "2025-04-15", "close": 64.09, "volume": 1941437.0}, {"date": "2025-04-16", "close": 62.47, "volume": 2843475.0}, {"date": "2025-04-17", "close": 62.57, "volume": 1793920.0}, {"date": "2025-04-21", "close": 60.29, "volume": 2027603.0}, {"date": "2025-04-22", "close": 62.73, "volume": 2436969.0}, {"date": "2025-04-23", "close": 64.28, "volume": 1909835.0}, {"date": "2025-04-24", "close": 65.83, "volume": 1671288.0}, {"date": "2025-04-25", "close": 66.27, "volume": 1231565.0}, {"date": "2025-04-28", "close": 65.93, "volume": 2210397.0}, {"date": "2025-04-29", "close": 67.2, "volume": 2069268.0}, {"date": "2025-04-30", "close": 67.33, "volume": 3288368.0}, {"date": "2025-05-01", "close": 67.33, "volume": 1858075.0}, {"date": "2025-05-02", "close": 68.88, "volume": 2439887.0}, {"date": "2025-05-05", "close": 68.13, "volume": 1987070.0}, {"date": "2025-05-06", "close": 67.19, "volume": 2201202.0}, {"date": "2025-05-07", "close": 67.88, "volume": 3669550.0}, {"date": "2025-05-08", "close": 67.9, "volume": 4527788.0}, {"date": "2025-05-09", "close": 67.93, "volume": 3247166.0}, {"date": "2025-05-12", "close": 71.21, "volume": 3638896.0}, {"date": "2025-05-13", "close": 70.29, "volume": 2053190.0}, {"date": "2025-05-14", "close": 68.26, "volume": 2912039.0}, {"date": "2025-05-15", "close": 68.27, "volume": 1620011.0}, {"date": "2025-05-16", "close": 69.81, "volume": 1957662.0}, {"date": "2025-05-19", "close": 67.79, "volume": 1705782.0}, {"date": "2025-05-20", "close": 67.18, "volume": 1614960.0}, {"date": "2025-05-21", "close": 65.25, "volume": 2434600.0}, {"date": "2025-05-22", "close": 65.03, "volume": 3393817.0}, {"date": "2025-05-23", "close": 66.03, "volume": 1950378.0}, {"date": "2025-05-27", "close": 67.01, "volume": 1631652.0}, {"date": "2025-05-28", "close": 67.23, "volume": 961024.0}, {"date": "2025-05-29", "close": 66.47, "volume": 1941183.0}, {"date": "2025-05-30", "close": 67.11, "volume": 3092169.0}, {"date": "2025-06-02", "close": 68.36, "volume": 2403326.0}, {"date": "2025-06-03", "close": 69.11, "volume": 1891717.0}, {"date": "2025-06-04", "close": 70.21, "volume": 1845972.0}, {"date": "2025-06-05", "close": 69.8, "volume": 1460356.0}, {"date": "2025-06-06", "close": 70.29, "volume": 1089524.0}, {"date": "2025-06-09", "close": 70.28, "volume": 1256169.0}, {"date": "2025-06-10", "close": 71.51, "volume": 1408492.0}, {"date": "2025-06-11", "close": 71.12, "volume": 1838205.0}, {"date": "2025-06-12", "close": 71.77, "volume": 1498959.0}, {"date": "2025-06-13", "close": 70.37, "volume": 1707987.0}, {"date": "2025-06-16", "close": 70.94, "volume": 1090411.0}, {"date": "2025-06-17", "close": 67.63, "volume": 2628063.0}, {"date": "2025-06-18", "close": 67.53, "volume": 1441228.0}, {"date": "2025-06-20", "close": 68.24, "volume": 1733727.0}, {"date": "2025-06-23", "close": 69.06, "volume": 1713620.0}, {"date": "2025-06-24", "close": 70.22, "volume": 1718855.0}, {"date": "2025-06-25", "close": 68.45, "volume": 1281408.0}, {"date": "2025-06-26", "close": 69.22, "volume": 1340651.0}, {"date": "2025-06-27", "close": 69.74, "volume": 1355796.0}, {"date": "2025-06-30", "close": 70.05, "volume": 1894653.0}, {"date": "2025-07-01", "close": 71.5, "volume": 3513253.0}, {"date": "2025-07-02", "close": 71.0, "volume": 2040039.0}, {"date": "2025-07-03", "close": 72.53, "volume": 1278389.0}, {"date": "2025-07-07", "close": 72.39, "volume": 2138490.0}, {"date": "2025-07-08", "close": 72.62, "volume": 2403111.0}, {"date": "2025-07-09", "close": 75.51, "volume": 3845863.0}, {"date": "2025-07-10", "close": 78.91, "volume": 4127578.0}, {"date": "2025-07-11", "close": 78.01, "volume": 2551363.0}, {"date": "2025-07-14", "close": 78.87, "volume": 2755832.0}, {"date": "2025-07-15", "close": 76.62, "volume": 2636207.0}, {"date": "2025-07-16", "close": 76.95, "volume": 2128686.0}, {"date": "2025-07-17", "close": 77.595, "volume": 2015078.0}, {"date": "2025-07-18", "close": 77.46, "volume": 2342714.0}, {"date": "2025-07-21", "close": 77.76, "volume": 2753848.0}, {"date": "2025-07-22", "close": 80.18, "volume": 2463703.0}, {"date": "2025-07-23", "close": 80.56, "volume": 1986714.0}, {"date": "2025-07-24", "close": 80.4, "volume": 2373232.0}, {"date": "2025-07-25", "close": 81.16, "volume": 1929274.0}, {"date": "2025-07-28", "close": 81.82, "volume": 1642031.0}, {"date": "2025-07-29", "close": 79.84, "volume": 2355326.0}, {"date": "2025-07-30", "close": 79.03, "volume": 1277243.0}, {"date": "2025-07-31", "close": 79.55, "volume": 1630502.0}, {"date": "2025-08-01", "close": 80.2, "volume": 2186934.0}, {"date": "2025-08-04", "close": 83.65, "volume": 2716662.0}, {"date": "2025-08-05", "close": 82.49, "volume": 3493589.0}, {"date": "2025-08-06", "close": 85.175, "volume": 6198894.0}, {"date": "2025-08-07", "close": 84.63, "volume": 4602540.0}, {"date": "2025-08-08", "close": 80.92, "volume": 2975391.0}, {"date": "2025-08-11", "close": 79.4, "volume": 2569206.0}, {"date": "2025-08-12", "close": 80.17, "volume": 3728479.0}, {"date": "2025-08-13", "close": 84.84, "volume": 4995923.0}, {"date": "2025-08-14", "close": 85.27, "volume": 4300732.0}, {"date": "2025-08-15", "close": 85.11, "volume": 2393064.0}, {"date": "2025-08-18", "close": 84.5, "volume": 1551338.0}, {"date": "2025-08-19", "close": 83.5, "volume": 2145258.0}, {"date": "2025-08-20", "close": 81.1, "volume": 1989010.0}, {"date": "2025-08-21", "close": 81.4, "volume": 1938284.0}, {"date": "2025-08-22", "close": 87.44, "volume": 5447227.0}, {"date": "2025-08-25", "close": 86.94, "volume": 4244055.0}, {"date": "2025-08-26", "close": 85.68, "volume": 2988821.0}, {"date": "2025-08-27", "close": 84.19, "volume": 1934821.0}, {"date": "2025-08-28", "close": 85.3, "volume": 1256776.0}, {"date": "2025-08-29", "close": 84.31, "volume": 1070290.0}, {"date": "2025-09-02", "close": 81.81, "volume": 2582100.0}, {"date": "2025-09-03", "close": 83.5, "volume": 1694391.0}, {"date": "2025-09-04", "close": 83.7, "volume": 2072952.0}, {"date": "2025-09-05", "close": 87.89, "volume": 2839241.0}, {"date": "2025-09-08", "close": 89.9, "volume": 4223693.0}, {"date": "2025-09-09", "close": 87.19, "volume": 1882865.0}, {"date": "2025-09-10", "close": 85.71, "volume": 1950435.0}, {"date": "2025-09-11", "close": 89.27, "volume": 3462750.0}, {"date": "2025-09-12", "close": 87.78, "volume": 1733279.0}, {"date": "2025-09-15", "close": 87.12, "volume": 1601030.0}, {"date": "2025-09-16", "close": 88.55, "volume": 2653754.0}, {"date": "2025-09-17", "close": 90.32, "volume": 5188779.0}, {"date": "2025-09-18", "close": 89.98, "volume": 2562733.0}, {"date": "2025-09-19", "close": 86.74, "volume": 4524899.0}, {"date": "2025-09-22", "close": 81.04, "volume": 5493829.0}, {"date": "2025-09-23", "close": 79.23, "volume": 4508585.0}, {"date": "2025-09-24", "close": 79.0, "volume": 3022664.0}, {"date": "2025-09-25", "close": 77.75, "volume": 2842995.0}, {"date": "2025-09-26", "close": 79.485, "volume": 2156218.0}, {"date": "2025-09-29", "close": 80.54, "volume": 2057730.0}, {"date": "2025-09-30", "close": 77.05, "volume": 5509830.0}, {"date": "2025-10-01", "close": 73.48, "volume": 5770424.0}, {"date": "2025-10-02", "close": 74.85, "volume": 2636679.0}, {"date": "2025-10-03", "close": 76.79, "volume": 2512754.0}, {"date": "2025-10-06", "close": 74.0, "volume": 4508828.0}, {"date": "2025-10-07", "close": 72.73, "volume": 3141927.0}, {"date": "2025-10-08", "close": 71.46, "volume": 2660144.0}, {"date": "2025-10-09", "close": 70.82, "volume": 2224456.0}, {"date": "2025-10-10", "close": 69.69, "volume": 2585567.0}, {"date": "2025-10-13", "close": 69.76, "volume": 1445060.0}, {"date": "2025-10-14", "close": 72.31, "volume": 2250194.0}, {"date": "2025-10-15", "close": 73.2, "volume": 2470130.0}, {"date": "2025-10-16", "close": 74.01, "volume": 3144303.0}, {"date": "2025-10-17", "close": 72.96, "volume": 1933004.0}, {"date": "2025-10-20", "close": 74.66, "volume": 2329537.0}, {"date": "2025-10-21", "close": 77.33, "volume": 3142912.0}, {"date": "2025-10-22", "close": 77.37, "volume": 2226478.0}, {"date": "2025-10-23", "close": 78.04, "volume": 1849161.0}, {"date": "2025-10-24", "close": 77.12, "volume": 2412932.0}, {"date": "2025-10-27", "close": 76.76, "volume": 2228896.0}, {"date": "2025-10-28", "close": 75.72, "volume": 1910361.0}, {"date": "2025-10-29", "close": 71.52, "volume": 3886027.0}, {"date": "2025-10-30", "close": 71.72, "volume": 4046014.0}, {"date": "2025-10-31", "close": 74.98, "volume": 6285176.0}, {"date": "2025-11-03", "close": 74.67, "volume": 3785890.0}, {"date": "2025-11-04", "close": 73.03, "volume": 2184549.0}, {"date": "2025-11-05", "close": 73.03, "volume": 2259675.0}, {"date": "2025-11-06", "close": 72.3, "volume": 2987113.0}, {"date": "2025-11-07", "close": 73.0, "volume": 2369930.0}, {"date": "2025-11-10", "close": 73.05, "volume": 2141653.0}, {"date": "2025-11-11", "close": 74.08, "volume": 1666059.0}, {"date": "2025-11-12", "close": 72.03, "volume": 3858227.0}, {"date": "2025-11-13", "close": 70.37, "volume": 5833313.0}, {"date": "2025-11-14", "close": 68.8, "volume": 3767889.0}, {"date": "2025-11-17", "close": 68.43, "volume": 2274310.0}, {"date": "2025-11-18", "close": 67.32, "volume": 2375252.0}, {"date": "2025-11-19", "close": 68.22, "volume": 2008387.0}, {"date": "2025-11-20", "close": 67.01, "volume": 3409894.0}, {"date": "2025-11-21", "close": 71.17, "volume": 3914417.0}, {"date": "2025-11-24", "close": 71.82, "volume": 2645506.0}, {"date": "2025-11-25", "close": 74.08, "volume": 2058423.0}, {"date": "2025-11-26", "close": 74.44, "volume": 1119884.0}, {"date": "2025-11-28", "close": 74.38, "volume": 1198366.0}, {"date": "2025-12-01", "close": 73.53, "volume": 1265970.0}, {"date": "2025-12-02", "close": 72.09, "volume": 1767992.0}, {"date": "2025-12-03", "close": 76.01, "volume": 2665261.0}, {"date": "2025-12-04", "close": 75.52, "volume": 1211740.0}, {"date": "2025-12-05", "close": 74.04, "volume": 1847383.0}, {"date": "2025-12-08", "close": 72.61, "volume": 1570434.0}, {"date": "2025-12-09", "close": 74.59, "volume": 1358341.0}, {"date": "2025-12-10", "close": 75.53, "volume": 1875501.0}, {"date": "2025-12-11", "close": 75.78, "volume": 2940809.0}, {"date": "2025-12-12", "close": 74.71, "volume": 1987844.0}, {"date": "2025-12-15", "close": 68.38, "volume": 11068170.0}, {"date": "2025-12-16", "close": 70.07, "volume": 3688450.0}, {"date": "2025-12-17", "close": 68.77, "volume": 3088382.0}, {"date": "2025-12-18", "close": 67.51, "volume": 4564880.0}, {"date": "2025-12-19", "close": 68.96, "volume": 3782711.0}, {"date": "2025-12-22", "close": 68.67, "volume": 2311869.0}, {"date": "2025-12-23", "close": 68.73, "volume": 1063935.0}, {"date": "2025-12-24", "close": 69.26, "volume": 930783.0}, {"date": "2025-12-26", "close": 69.81, "volume": 1158996.0}, {"date": "2025-12-29", "close": 69.86, "volume": 1313142.0}, {"date": "2025-12-30", "close": 69.36, "volume": 1618139.0}, {"date": "2025-12-31", "close": 68.22, "volume": 2233633.0}, {"date": "2026-01-02", "close": 65.92, "volume": 2906986.0}, {"date": "2026-01-05", "close": 66.03, "volume": 3058927.0}, {"date": "2026-01-06", "close": 66.58, "volume": 1820552.0}, {"date": "2026-01-07", "close": 68.17, "volume": 4595048.0}, {"date": "2026-01-08", "close": 69.95, "volume": 2910514.0}, {"date": "2026-01-09", "close": 68.75, "volume": 4740654.0}, {"date": "2026-01-12", "close": 68.17, "volume": 2410566.0}, {"date": "2026-01-13", "close": 68.84, "volume": 2664083.0}, {"date": "2026-01-14", "close": 67.55, "volume": 2755583.0}, {"date": "2026-01-15", "close": 67.89, "volume": 1636816.0}, {"date": "2026-01-16", "close": 68.53, "volume": 2213927.0}, {"date": "2026-01-20", "close": 65.88, "volume": 3338244.0}, {"date": "2026-01-21", "close": 64.92, "volume": 4704014.0}, {"date": "2026-01-22", "close": 68.59, "volume": 3186544.0}, {"date": "2026-01-23", "close": 68.0, "volume": 2510042.0}, {"date": "2026-01-26", "close": 69.565, "volume": 2441348.0}, {"date": "2026-01-27", "close": 66.62, "volume": 1787630.0}, {"date": "2026-01-28", "close": 65.98, "volume": 1858415.0}, {"date": "2026-01-29", "close": 66.16, "volume": 2366847.0}, {"date": "2026-01-30", "close": 63.03, "volume": 2417630.0}, {"date": "2026-02-02", "close": 62.52, "volume": 2979308.0}, {"date": "2026-02-03", "close": 58.94, "volume": 5481031.0}, {"date": "2026-02-04", "close": 56.54, "volume": 8672337.0}, {"date": "2026-02-05", "close": 54.01, "volume": 5008341.0}, {"date": "2026-02-06", "close": 54.97, "volume": 7914726.0}, {"date": "2026-02-09", "close": 54.28, "volume": 3951225.0}, {"date": "2026-02-10", "close": 54.71, "volume": 5122199.0}, {"date": "2026-02-11", "close": 45.66, "volume": 17270900.0}, {"date": "2026-02-12", "close": 43.82, "volume": 9468452.0}, {"date": "2026-02-13", "close": 43.45, "volume": 10828420.0}, {"date": "2026-02-17", "close": 43.97, "volume": 6240357.0}, {"date": "2026-02-18", "close": 44.98, "volume": 6719282.0}, {"date": "2026-02-19", "close": 45.55, "volume": 4917125.0}, {"date": "2026-02-20", "close": 45.46, "volume": 5060754.0}, {"date": "2026-02-23", "close": 42.83, "volume": 4473246.0}, {"date": "2026-02-24", "close": 43.73, "volume": 4864432.0}, {"date": "2026-02-25", "close": 45.31, "volume": 4738961.0}, {"date": "2026-02-26", "close": 46.65, "volume": 3747272.0}, {"date": "2026-02-27", "close": 44.62, "volume": 7865225.0}, {"date": "2026-03-02", "close": 43.54, "volume": 3966858.0}, {"date": "2026-03-03", "close": 45.23, "volume": 5739791.0}, {"date": "2026-03-04", "close": 45.82, "volume": 3681845.0}, {"date": "2026-03-05", "close": 46.66, "volume": 4935367.0}, {"date": "2026-03-06", "close": 45.91, "volume": 3708258.0}, {"date": "2026-03-09", "close": 45.25, "volume": 5553316.0}, {"date": "2026-03-10", "close": 44.06, "volume": 3400315.0}, {"date": "2026-03-11", "close": 44.9, "volume": 3272264.0}, {"date": "2026-03-12", "close": 41.25, "volume": 4646876.0}, {"date": "2026-03-13", "close": 42.9, "volume": 2980645.0}, {"date": "2026-03-16", "close": 42.36, "volume": 3662138.0}, {"date": "2026-03-17", "close": 45.23, "volume": 5974160.0}, {"date": "2026-03-18", "close": 46.27, "volume": 5747617.0}, {"date": "2026-03-19", "close": 45.54, "volume": 4286466.0}, {"date": "2026-03-20", "close": 43.95, "volume": 5941335.0}, {"date": "2026-03-23", "close": 44.82, "volume": 2753982.0}, {"date": "2026-03-24", "close": 45.31, "volume": 5743885.0}, {"date": "2026-03-25", "close": 43.6, "volume": 3926263.0}, {"date": "2026-03-26", "close": 41.86, "volume": 3044527.0}, {"date": "2026-03-27", "close": 40.44, "volume": 4271636.0}, {"date": "2026-03-30", "close": 40.79, "volume": 3538261.0}, {"date": "2026-03-31", "close": 41.38, "volume": 4742722.0}, {"date": "2026-04-01", "close": 40.49, "volume": 4509578.0}, {"date": "2026-04-02", "close": 40.6, "volume": 3605135.0}, {"date": "2026-04-06", "close": 41.65, "volume": 2406615.0}, {"date": "2026-04-07", "close": 40.79, "volume": 2293087.0}, {"date": "2026-04-08", "close": 41.43, "volume": 3963088.0}, {"date": "2026-04-09", "close": 40.63, "volume": 4354092.0}, {"date": "2026-04-10", "close": 39.87, "volume": 2706132.0}, {"date": "2026-04-13", "close": 40.49, "volume": 3243885.0}, {"date": "2026-04-14", "close": 40.89, "volume": 2343664.0}, {"date": "2026-04-15", "close": 43.5, "volume": 2837157.0}, {"date": "2026-04-16", "close": 44.08, "volume": 2037489.0}, {"date": "2026-04-17", "close": 46.86, "volume": 4528603.0}, {"date": "2026-04-20", "close": 47.3, "volume": 2852458.0}, {"date": "2026-04-21", "close": 46.17, "volume": 3010991.0}, {"date": "2026-04-22", "close": 46.04, "volume": 2458170.0}, {"date": "2026-04-23", "close": 44.5, "volume": 2547060.0}, {"date": "2026-04-24", "close": 45.41, "volume": 3650430.0}, {"date": "2026-04-27", "close": 45.59, "volume": 1749992.0}, {"date": "2026-04-28", "close": 44.76, "volume": 2029370.0}, {"date": "2026-04-29", "close": 43.41, "volume": 1940541.0}, {"date": "2026-04-30", "close": 44.4, "volume": 2153266.0}, {"date": "2026-05-01", "close": 45.28, "volume": 2612813.0}, {"date": "2026-05-04", "close": 44.03, "volume": 2494978.0}, {"date": "2026-05-05", "close": 43.54, "volume": 2874213.0}, {"date": "2026-05-06", "close": 44.53, "volume": 4616783.0}, {"date": "2026-05-07", "close": 43.68, "volume": 7140036.0}, {"date": "2026-05-08", "close": 41.43, "volume": 3861851.0}, {"date": "2026-05-11", "close": 40.44, "volume": 2846979.0}, {"date": "2026-05-12", "close": 39.63, "volume": 4275430.0}, {"date": "2026-05-13", "close": 38.53, "volume": 3669992.0}, {"date": "2026-05-14", "close": 37.37, "volume": 3777859.0}, {"date": "2026-05-15", "close": 37.66, "volume": 3076702.0}, {"date": "2026-05-18", "close": 37.17, "volume": 4278067.0}, {"date": "2026-05-19", "close": 36.0, "volume": 4170059.0}, {"date": "2026-05-20", "close": 36.47, "volume": 5500767.0}, {"date": "2026-05-21", "close": 36.75, "volume": 4808250.0}, {"date": "2026-05-22", "close": 36.34, "volume": 2902164.0}, {"date": "2026-05-26", "close": 35.74, "volume": 3807287.0}, {"date": "2026-05-27", "close": 36.05, "volume": 3390351.0}, {"date": "2026-05-28", "close": 35.44, "volume": 3530652.0}, {"date": "2026-05-29", "close": 35.0, "volume": 19070460.0}, {"date": "2026-06-01", "close": 36.25, "volume": 4486723.0}, {"date": "2026-06-02", "close": 36.37, "volume": 3914256.0}, {"date": "2026-06-03", "close": 35.51, "volume": 4956951.0}, {"date": "2026-06-04", "close": 35.92, "volume": 4955892.0}, {"date": "2026-06-05", "close": 35.06, "volume": 3328623.0}, {"date": "2026-06-08", "close": 34.79, "volume": 4057431.0}, {"date": "2026-06-09", "close": 35.45, "volume": 4461743.0}, {"date": "2026-06-10", "close": 33.93, "volume": 4338197.0}, {"date": "2026-06-11", "close": 32.7, "volume": 11267880.0}, {"date": "2026-06-12", "close": 32.03, "volume": 5524102.0}, {"date": "2026-06-15", "close": 32.36, "volume": 5461412.0}, {"date": "2026-06-16", "close": 33.26, "volume": 6596166.0}, {"date": "2026-06-17", "close": 32.01, "volume": 4626114.0}, {"date": "2026-06-18", "close": 32.11, "volume": 5399568.0}, {"date": "2026-06-22", "close": 30.31, "volume": 4633671.0}, {"date": "2026-06-23", "close": 30.5, "volume": 3410054.0}, {"date": "2026-06-24", "close": 30.54, "volume": 3744617.0}, {"date": "2026-06-25", "close": 29.41, "volume": 5275602.0}, {"date": "2026-06-26", "close": 31.15, "volume": 4939177.0}, {"date": "2026-06-29", "close": 31.38, "volume": 3209280.0}, {"date": "2026-06-30", "close": 31.52, "volume": 4283127.0}, {"date": "2026-07-01", "close": 33.02, "volume": 6266250.0}, {"date": "2026-07-02", "close": 33.43, "volume": 4114510.0}, {"date": "2026-07-06", "close": 32.96, "volume": 4210655.0}, {"date": "2026-07-07", "close": 32.78, "volume": 3177506.0}, {"date": "2026-07-08", "close": 32.27, "volume": 3792454.0}, {"date": "2026-07-09", "close": 33.44, "volume": 3936923.0}, {"date": "2026-07-10", "close": 32.19, "volume": 2597780.0}, {"date": "2026-07-13", "close": 32.19, "volume": 2892601.0}, {"date": "2026-07-14", "close": 31.86, "volume": 2722315.0}, {"date": "2026-07-15", "close": 33.845, "volume": 3829017.0}, {"date": "2026-07-16", "close": 34.08, "volume": 2748785.0}, {"date": "2026-07-17", "close": 33.905, "volume": 3005457.0}, {"date": "2026-07-20", "close": 33.03, "volume": 3479100.0}, {"date": "2026-07-21", "close": 31.85, "volume": 2713674.0}, {"date": "2026-07-22", "close": 31.36, "volume": 2484750.0}, {"date": "2026-07-23", "close": 29.58, "volume": 4139931.0}, {"date": "2026-07-24", "close": 30.76, "volume": 3811647.0}, {"date": "2026-07-27", "close": 32.0, "volume": 2688800.0}, {"date": "2026-07-28", "close": 33.675, "volume": 2878870.0}, {"date": "2026-07-29", "close": 34.0, "volume": 3614124.0}, {"date": "2026-07-30", "close": 33.71, "volume": 3341597.0}, {"date": "2026-07-31", "close": 34.06, "volume": 4396837.0}, {"date": "2026-08-03", "close": 35.12, "volume": 3336137.0}, {"date": "2026-08-04", "close": 36.28, "volume": 2830378.0}, {"date": "2026-08-05", "close": 36.1, "volume": 4764748.0}, {"date": "2026-08-06", "close": 33.43, "volume": 11515620.0}, {"date": "2026-08-07", "close": 33.61, "volume": 4930899.0}], "refreshing": true}