{"ticker": "ZM", "overview": {"cik": "1585521", "ticker": "ZM", "name": "Zoom Communications, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001585521-26-000157", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-001130", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001585521-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001585521-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001585521-26-000153", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010345", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001958244-26-000661", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000141", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010201", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010185", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010182", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001949846-26-000609", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001585521-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001585521-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001585521-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001585521-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009276", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001585521-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001585521-26-000130", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0001585521-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001585521-26-000126", "price_sensitive": true}]}, "description": "Zoom Communications, Inc. trades as ZM on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 29 insider filings for the company, from April 2019 to October 2026. Across those, 6 insiders disclosed 13 sales totalling $62.03M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 13, "sell_sum": 62032293.0399, "net": -62032293.0399, "insiders": 6, "first_date": "2019-04-15", "last_date": "2026-10-28"}, "metrics": {"ticker": "ZM", "has_prices": true, "as_of": "2026-08-07", "last": 104.5, "prev_close": 101.3, "change": 3.200000000000003, "change_pct": 0.031589338598223125, "session_volume": 3360552.0, "vwap_5": 101.42237725436452, "vwap_20": 93.41677580202744, "vwap_60": 95.20582837148466, "vwap_250": 87.73265326463162, "high_52w": 111.88, "low_52w": 72.72, "avg_volume_20": 3146801.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001130", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.08% passive stake in ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001130-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "0001585521-26-000157", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Santiago Subotovsky", "who_key": "Subotovsky Santiago", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 144400.5822, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims ZM: $144K", "source_url": "https://www.sec.gov/Archives/edgar/data/1773806/000158552126000157/0001585521-26-000157-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001585521-26-000154", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Santiago Subotovsky", "who_key": "Subotovsky Santiago", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 454626.1863, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Boardroom sells $455K of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/1773806/000158552126000154/0001585521-26-000154-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16787}, {"id": "0001585521-26-000153", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Michelle Chang", "who_key": "Chang Michelle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1035215.2984, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The money boss sells $1M of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/2040959/000158552126000153/0001585521-26-000153-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18227}, {"id": "0001585521-26-000155", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Herbert Raymond McMaster", "who_key": "McMaster Herbert Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 151875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $152K of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/1811490/000158552126000155/0001585521-26-000155-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18227}, {"id": "0001585521-26-000149", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Kimberly J. McGarry", "who_key": "McGarry Kimberly J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 978889.708, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on ZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585521/000158552126000149/0001585521-26-000149-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29747}, {"id": "0001585521-26-000147", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Michelle Chang", "who_key": "Chang Michelle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 844340.5689999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $844K of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/2040959/000158552126000147/0001585521-26-000147-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31187}, {"id": "0001585521-26-000145", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Velchamy Sankarlingam", "who_key": "Sankarlingam Velchamy", "role": "Pres. of Engineering & Product", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 758874.9268, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider trims $759K of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/1814012/000158552126000145/0001585521-26-000145-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31187}, {"id": "0001585521-26-000143", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Eric S. Yuan", "who_key": "Yuan Eric S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6473973.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on ZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773298/000158552126000143/0001585521-26-000143-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35507}, {"id": "0001585521-26-000141", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Herbert Raymond McMaster", "who_key": "McMaster Herbert Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 284120.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims ZM: $284K", "source_url": "https://www.sec.gov/Archives/edgar/data/1811490/000158552126000141/0001585521-26-000141-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36947}, {"id": "0001585521-26-000133", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Santiago Subotovsky", "who_key": "Subotovsky Santiago", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 254804.6767, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $255K of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/1773806/000158552126000133/0001585521-26-000133-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "0001585521-26-000131", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Eric S. Yuan", "who_key": "Yuan Eric S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2313063.715, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO sells $2.3M of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/1773298/000158552126000131/0001585521-26-000131-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0001585521-26-000130", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Jeff Epstein", "who_key": "Epstein Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on ZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585521/000158552126000130/0001585521-26-000130-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "0001585521-26-000113", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Eric S. Yuan", "who_key": "Yuan Eric S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2424453.5807000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The corner office trims ZM: $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1773298/000158552126000113/0001585521-26-000113-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127667}, {"id": "13DG-0002100121-26-000969", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 4.96% passive stake in ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000969-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "0001585521-26-000115", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Velchamy Sankarlingam", "who_key": "Sankarlingam Velchamy", "role": "Pres. of Engineering & Product", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 703089.0048, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $703K of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/1814012/000158552126000115/0001585521-26-000115-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "13DG-0002100119-26-001278", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001278-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100121-26-000841", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000841-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-002696", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002696-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "HOUSE-2025-20030635-T17", "src": "CONGRESS", "ticker": "ZM", "cik": "", "company": "Zoom Communications, Inc.", "company_raw": "Brokerage Account #2\nZoom Communications, Inc. - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells ZM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713747}, {"id": "HOUSE-2025-20030635-T16", "src": "CONGRESS", "ticker": "ZM", "cik": "", "company": "Zoom Communications, Inc.", "company_raw": "Brokerage Account #2\nZoom Communications, Inc. - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells ZM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741107}, {"id": "HOUSE-2025-20030387-T236", "src": "CONGRESS", "ticker": "ZM", "cik": "", "company": "Zoom Communications, Inc.", "company_raw": "t\nD: Account Closing\nZoom Communications, Inc. - Class A\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads ZM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777107}, {"id": "HOUSE-2025-20029034-T111", "src": "CONGRESS", "ticker": "ZM", "cik": "", "company": "Zoom Communications, Inc.", "company_raw": "Brokerage Account #2\nZoom Communications, Inc. - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in ZM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876467}, {"id": "HOUSE-2025-20029034-T110", "src": "CONGRESS", "ticker": "ZM", "cik": "", "company": "Zoom Communications, Inc.", "company_raw": "an Brokerage Account\nZoom Communications, Inc. - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in ZM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886547}, {"id": "HOUSE-2025-20024346-T96", "src": "CONGRESS", "ticker": "ZM", "cik": "", "company": "Zoom Communications, Inc.", "company_raw": "wnership LPL Account\nZoom Communications, Inc. - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in ZM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926867}, {"id": "SENATE-70614acacf774a70b0c8245a097a7350-16", "src": "CONGRESS", "ticker": "ZM", "cik": "", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Video Communications, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "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": "Sen. Pat Roberts adds ZM to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/70614aca-cf77-4a70-b0c8-245a097a7350/", "trade_date": "2020-12-02", "timestamp": "2020-12-02", "mins": 3112787}, {"id": "SENATE-6f691f61e37542abaf0172da4328447c-18", "src": "CONGRESS", "ticker": "ZM", "cik": "", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Video Communications, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "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": "Sen. Pat Roberts adds ZM to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f691f61-e375-42ab-af01-72da4328447c/", "trade_date": "2020-09-09", "timestamp": "2020-09-09", "mins": 3233747}, {"id": "0000899243-19-011110", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Video Communications, Inc.", "who": "Qualcomm inc/de", "who_key": "QUALCOMM INC/DE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 29031593.400000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "$29M sale: A 10% owner lightens up on ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000089924319011110/0000899243-19-011110-index.htm", "trade_date": "2019-04-23", "timestamp": "2019-04-23", "mins": 3960947}, {"id": "0000899243-19-025671", "src": "INSIDERS", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Video Communications, Inc.", "who": "Qualcomm inc/de", "who_key": "QUALCOMM INC/DE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 23631835.999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A 10% owner cashes out $23.6M of ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000089924319025671/0000899243-19-025671-index.htm", "trade_date": "2019-04-15", "timestamp": "2019-04-15", "mins": 3972467}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001130", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.08% passive stake in ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001130-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0002100121-26-000969", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 4.96% passive stake in ZM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000969-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002100119-26-001278", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001278-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100121-26-000841", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000841-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-002696", "src": "13DG", "ticker": "ZM", "cik": "1585521", "company": "Zoom Communications, Inc.", "company_raw": "Zoom Communications, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002696-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "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": "Zoom Communications, Inc. - Class A Common Stock", "new_value": "Zoom Communications, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001585521", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001585521", "applied": 1, "detected_at": "2026-10-29T00:50:22.663312"}]}, "key_people": [{"who": "Qualcomm inc/de", "who_key": "QUALCOMM INC/DE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 52663429.4, "net": -52663429.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29031593.400000002, "date": "2019-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000089924319011110/0000899243-19-011110-index.htm"}, {"action": "SELL", "amount": 23631835.999999996, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000089924319025671/0000899243-19-025671-index.htm"}], "latest": {"action": "SELL", "amount": 29031593.400000002, "date": "2019-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000089924319011110/0000899243-19-011110-index.htm"}}, {"who": "Eric S. Yuan", "who_key": "Yuan Eric S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4737517.295700001, "net": -4737517.295700001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2313063.715, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773298/000158552126000131/0001585521-26-000131-index.htm"}, {"action": "SELL", "amount": 2424453.5807000003, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773298/000158552126000113/0001585521-26-000113-index.htm"}], "latest": {"action": "SELL", "amount": 2313063.715, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773298/000158552126000131/0001585521-26-000131-index.htm"}}, {"who": "Michelle Chang", "who_key": "Chang Michelle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1879555.8673999999, "net": -1879555.8673999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1035215.2984, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040959/000158552126000153/0001585521-26-000153-index.htm"}, {"action": "SELL", "amount": 844340.5689999999, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040959/000158552126000147/0001585521-26-000147-index.htm"}], "latest": {"action": "SELL", "amount": 1035215.2984, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040959/000158552126000153/0001585521-26-000153-index.htm"}}, {"who": "Velchamy Sankarlingam", "who_key": "Sankarlingam Velchamy", "role": "Pres. of Engineering & Product", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1461963.9316, "net": -1461963.9316, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 758874.9268, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814012/000158552126000145/0001585521-26-000145-index.htm"}, {"action": "SELL", "amount": 703089.0048, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814012/000158552126000115/0001585521-26-000115-index.htm"}], "latest": {"action": "SELL", "amount": 758874.9268, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814012/000158552126000145/0001585521-26-000145-index.htm"}}, {"who": "Santiago Subotovsky", "who_key": "Subotovsky Santiago", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 853831.4452, "net": -853831.4452, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144400.5822, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773806/000158552126000157/0001585521-26-000157-index.htm"}, {"action": "SELL", "amount": 454626.1863, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773806/000158552126000154/0001585521-26-000154-index.htm"}, {"action": "SELL", "amount": 254804.6767, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773806/000158552126000133/0001585521-26-000133-index.htm"}], "latest": {"action": "SELL", "amount": 144400.5822, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773806/000158552126000157/0001585521-26-000157-index.htm"}}, {"who": "Herbert Raymond McMaster", "who_key": "McMaster Herbert Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 435995.1, "net": -435995.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151875.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811490/000158552126000155/0001585521-26-000155-index.htm"}, {"action": "SELL", "amount": 284120.1, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811490/000158552126000141/0001585521-26-000141-index.htm"}], "latest": {"action": "SELL", "amount": 151875.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811490/000158552126000155/0001585521-26-000155-index.htm"}}, {"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-12-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/70614aca-cf77-4a70-b0c8-245a097a7350/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-09-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f691f61-e375-42ab-af01-72da4328447c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-12-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/70614aca-cf77-4a70-b0c8-245a097a7350/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-06", "net": -2424453.5807000003}, {"date": "2026-09-02", "net": -2313063.715}, {"date": "2026-09-08", "net": -254804.6767}, {"date": "2026-10-08", "net": -284120.1}, {"date": "2026-10-12", "net": -1603215.4958}, {"date": "2026-10-21", "net": -1187090.2984}, {"date": "2026-10-22", "net": -454626.1863}, {"date": "2026-10-28", "net": -144400.5822}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001585521-26-000157", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-001130", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001585521-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001585521-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001585521-26-000153", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010345", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001958244-26-000661", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001585521-26-000141", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010201", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010185", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010182", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001949846-26-000609", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001585521-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001585521-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001585521-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001585521-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009276", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001585521-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001585521-26-000130", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0001585521-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001585521-26-000126", "price_sensitive": true}], "performance": {"ticker": "ZM", "has_prices": true, "summary": {"n": 5, "avg": -0.09943217837858224, "win_rate": 0.6, "best": 0.4079762867151711, "worst": -0.7468875647919392, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 74.93, "return": 0.3946349926598157}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 74.22, "return": 0.4079762867151711}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 88.64, "return": 0.17892599277978338}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-12-02", "score": 0.0, "ref_price": 412.86, "return": -0.7468875647919392}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-09-09", "score": 0.0, "ref_price": 389.65, "return": -0.7318105992557423}]}, "price_series": [{"date": "2019-04-18", "close": 62.0, "volume": 25752270.0}, {"date": "2019-04-22", "close": 65.7, "volume": 9942860.0}, {"date": "2019-04-23", "close": 69.0, "volume": 6780228.0}, {"date": "2019-04-24", "close": 63.2, "volume": 4964728.0}, {"date": "2019-04-25", "close": 65.0, "volume": 3861500.0}, {"date": "2019-04-26", "close": 66.22, "volume": 1506387.0}, {"date": "2019-04-29", "close": 68.17, "volume": 1811218.0}, {"date": "2019-04-30", "close": 72.47, "volume": 4104058.0}, {"date": "2019-05-01", "close": 72.76, "volume": 3301900.0}, {"date": "2019-05-02", "close": 75.5, "volume": 2525285.0}, {"date": "2019-05-03", "close": 79.18, "volume": 2590281.0}, {"date": "2019-05-06", "close": 78.24, "volume": 2051824.0}, {"date": "2019-05-07", "close": 73.33, "volume": 1975220.0}, {"date": "2019-05-08", "close": 77.68, "volume": 2265503.0}, {"date": "2019-05-09", "close": 75.21, "volume": 1348243.0}, {"date": "2019-05-10", "close": 79.63, "volume": 1555091.0}, {"date": "2019-05-13", "close": 72.54, "volume": 2873222.0}, {"date": "2019-05-14", "close": 73.14, "volume": 1950421.0}, {"date": "2019-05-15", "close": 79.76, "volume": 2426504.0}, {"date": "2019-05-16", "close": 83.4, "volume": 4580684.0}, {"date": "2019-05-17", "close": 89.98, "volume": 3442549.0}, {"date": "2019-05-20", "close": 84.67, "volume": 3666775.0}, {"date": "2019-05-21", "close": 85.44, "volume": 2576024.0}, {"date": "2019-05-22", "close": 82.43, "volume": 1596424.0}, {"date": "2019-05-23", "close": 78.76, "volume": 2855970.0}, {"date": "2019-05-24", "close": 76.25, "volume": 2946767.0}, {"date": "2019-05-28", "close": 77.77, "volume": 1641491.0}, {"date": "2019-05-29", "close": 75.77, "volume": 1512129.0}, {"date": "2019-05-30", "close": 80.42, "volume": 1996030.0}, {"date": "2019-05-31", "close": 79.73, "volume": 1594298.0}, {"date": "2019-06-03", "close": 75.9, "volume": 1570466.0}, {"date": "2019-06-04", "close": 78.74, "volume": 1134900.0}, {"date": "2019-06-05", "close": 78.04, "volume": 1295760.0}, {"date": "2019-06-06", "close": 79.43, "volume": 3024047.0}, {"date": "2019-06-07", "close": 94.05, "volume": 9487775.0}, {"date": "2019-06-10", "close": 102.0, "volume": 4852773.0}, {"date": "2019-06-11", "close": 94.87, "volume": 4372431.0}, {"date": "2019-06-12", "close": 102.77, "volume": 3156886.0}, {"date": "2019-06-13", "close": 100.95, "volume": 3189094.0}, {"date": "2019-06-14", "close": 100.29, "volume": 1889325.0}, {"date": "2019-06-17", "close": 98.11, "volume": 2128508.0}, {"date": "2019-06-18", "close": 99.64, "volume": 2272387.0}, {"date": "2019-06-19", "close": 102.39, "volume": 2592675.0}, {"date": "2019-06-20", "close": 102.3, "volume": 2460733.0}, {"date": "2019-06-21", "close": 100.47, "volume": 2972517.0}, {"date": "2019-06-24", "close": 89.41, "volume": 6011186.0}, {"date": "2019-06-25", "close": 85.03, "volume": 3748955.0}, {"date": "2019-06-26", "close": 86.33, "volume": 2680016.0}, {"date": "2019-06-27", "close": 90.27, "volume": 3019517.0}, {"date": "2019-06-28", "close": 88.79, "volume": 3228290.0}, {"date": "2019-07-01", "close": 86.86, "volume": 5326805.0}, {"date": "2019-07-02", "close": 85.13, "volume": 1868892.0}, {"date": "2019-07-03", "close": 90.45, "volume": 2706066.0}, {"date": "2019-07-05", "close": 91.88, "volume": 2582697.0}, {"date": "2019-07-08", "close": 90.76, "volume": 1793297.0}, {"date": "2019-07-09", "close": 90.93, "volume": 1557350.0}, {"date": "2019-07-10", "close": 92.72, "volume": 2059621.0}, {"date": "2019-07-11", "close": 91.4, "volume": 1784559.0}, {"date": "2019-07-12", "close": 93.3, "volume": 2689652.0}, {"date": "2019-07-15", "close": 99.8, "volume": 3835592.0}, {"date": "2019-07-16", "close": 97.1, "volume": 2120142.0}, {"date": "2019-07-17", "close": 99.73, "volume": 2314102.0}, {"date": "2019-07-18", "close": 95.19, "volume": 2035569.0}, {"date": "2019-07-19", "close": 93.38, "volume": 1747704.0}, {"date": "2019-07-22", "close": 96.67, "volume": 1483400.0}, {"date": "2019-07-23", "close": 97.39, "volume": 2241650.0}, {"date": "2019-07-24", "close": 95.94, "volume": 1283718.0}, {"date": "2019-07-25", "close": 97.11, "volume": 1870276.0}, {"date": "2019-07-26", "close": 102.2, "volume": 3040689.0}, {"date": "2019-07-29", "close": 96.47, "volume": 4230283.0}, {"date": "2019-07-30", "close": 95.49, "volume": 1635487.0}, {"date": "2019-07-31", "close": 95.51, "volume": 1514734.0}, {"date": "2019-08-01", "close": 95.1, "volume": 1530366.0}, {"date": "2019-08-02", "close": 93.66, "volume": 1117100.0}, {"date": "2019-08-05", "close": 89.69, "volume": 1774360.0}, {"date": "2019-08-06", "close": 90.43, "volume": 1028654.0}, {"date": "2019-08-07", "close": 92.45, "volume": 996134.0}, {"date": "2019-08-08", "close": 95.77, "volume": 925610.0}, {"date": "2019-08-09", "close": 94.2, "volume": 802311.0}, {"date": "2019-08-12", "close": 92.16, "volume": 779341.0}, {"date": "2019-08-13", "close": 95.45, "volume": 1172874.0}, {"date": "2019-08-14", "close": 92.65, "volume": 1265666.0}, {"date": "2019-08-15", "close": 90.64, "volume": 1085845.0}, {"date": "2019-08-16", "close": 92.53, "volume": 1267686.0}, {"date": "2019-08-19", "close": 93.17, "volume": 1226647.0}, {"date": "2019-08-20", "close": 91.41, "volume": 746950.0}, {"date": "2019-08-21", "close": 93.01, "volume": 760434.0}, {"date": "2019-08-22", "close": 93.87, "volume": 883145.0}, {"date": "2019-08-23", "close": 91.63, "volume": 1373215.0}, {"date": "2019-08-26", "close": 91.76, "volume": 698857.0}, {"date": "2019-08-27", "close": 91.73, "volume": 890671.0}, {"date": "2019-08-28", "close": 90.16, "volume": 1148489.0}, {"date": "2019-08-29", "close": 90.87, "volume": 851973.0}, {"date": "2019-08-30", "close": 91.67, "volume": 1186951.0}, {"date": "2019-09-03", "close": 92.46, "volume": 1540324.0}, {"date": "2019-09-04", "close": 93.53, "volume": 2418109.0}, {"date": "2019-09-05", "close": 92.69, "volume": 5055702.0}, {"date": "2019-09-06", "close": 85.41, "volume": 7289700.0}, {"date": "2019-09-09", "close": 78.65, "volume": 6713802.0}, {"date": "2019-09-10", "close": 80.35, "volume": 2813163.0}, {"date": "2019-09-11", "close": 80.71, "volume": 2013599.0}, {"date": "2019-09-12", "close": 81.53, "volume": 1955107.0}, {"date": "2019-09-13", "close": 78.85, "volume": 1416802.0}, {"date": "2019-09-16", "close": 80.67, "volume": 1630142.0}, {"date": "2019-09-17", "close": 84.64, "volume": 2544440.0}, {"date": "2019-09-18", "close": 84.55, "volume": 1843660.0}, {"date": "2019-09-19", "close": 84.62, "volume": 1276930.0}, {"date": "2019-09-20", "close": 82.63, "volume": 2054552.0}, {"date": "2019-09-23", "close": 82.62, "volume": 678853.0}, {"date": "2019-09-24", "close": 80.02, "volume": 2147632.0}, {"date": "2019-09-25", "close": 79.6, "volume": 1938824.0}, {"date": "2019-09-26", "close": 79.75, "volume": 928403.0}, {"date": "2019-09-27", "close": 76.04, "volume": 2350893.0}, {"date": "2019-09-30", "close": 76.2, "volume": 1358328.0}, {"date": "2019-10-01", "close": 75.81, "volume": 1384716.0}, {"date": "2019-10-02", "close": 73.85, "volume": 1388979.0}, {"date": "2019-10-03", "close": 76.83, "volume": 2607615.0}, {"date": "2019-10-04", "close": 76.53, "volume": 1799740.0}, {"date": "2019-10-07", "close": 76.99, "volume": 1432473.0}, {"date": "2019-10-08", "close": 73.59, "volume": 3158040.0}, {"date": "2019-10-09", "close": 72.86, "volume": 1493600.0}, {"date": "2019-10-10", "close": 71.01, "volume": 2284911.0}, {"date": "2019-10-11", "close": 71.35, "volume": 2392819.0}, {"date": "2019-10-14", "close": 70.8, "volume": 2220769.0}, {"date": "2019-10-15", "close": 71.11, "volume": 10590630.0}, {"date": "2019-10-16", "close": 67.69, "volume": 6077995.0}, {"date": "2019-10-17", "close": 67.03, "volume": 3579706.0}, {"date": "2019-10-18", "close": 66.08, "volume": 4821710.0}, {"date": "2019-10-21", "close": 65.77, "volume": 3078276.0}, {"date": "2019-10-22", "close": 62.0, "volume": 4611123.0}, {"date": "2019-10-23", "close": 62.06, "volume": 3609183.0}, {"date": "2019-10-24", "close": 64.52, "volume": 3437110.0}, {"date": "2019-10-25", "close": 63.45, "volume": 1953670.0}, {"date": "2019-10-28", "close": 66.56, "volume": 3512760.0}, {"date": "2019-10-29", "close": 65.49, "volume": 1825982.0}, {"date": "2019-10-30", "close": 70.0, "volume": 4672440.0}, {"date": "2019-10-31", "close": 69.89, "volume": 3413049.0}, {"date": "2019-11-01", "close": 70.39, "volume": 3562840.0}, {"date": "2019-11-04", "close": 70.12, "volume": 1565768.0}, {"date": "2019-11-05", "close": 66.89, "volume": 1813895.0}, {"date": "2019-11-06", "close": 66.83, "volume": 1328637.0}, {"date": "2019-11-07", "close": 66.81, "volume": 1129086.0}, {"date": "2019-11-08", "close": 69.85, "volume": 1478204.0}, {"date": "2019-11-11", "close": 68.39, "volume": 1040564.0}, {"date": "2019-11-12", "close": 68.0, "volume": 1910953.0}, {"date": "2019-11-13", "close": 68.01, "volume": 1987325.0}, {"date": "2019-11-14", "close": 67.74, "volume": 938903.0}, {"date": "2019-11-15", "close": 70.01, "volume": 2316053.0}, {"date": "2019-11-18", "close": 70.08, "volume": 1676349.0}, {"date": "2019-11-19", "close": 69.64, "volume": 1706045.0}, {"date": "2019-11-20", "close": 70.99, "volume": 2794193.0}, {"date": "2019-11-21", "close": 69.92, "volume": 1129235.0}, {"date": "2019-11-22", "close": 73.16, "volume": 3059878.0}, {"date": "2019-11-25", "close": 74.55, "volume": 1943187.0}, {"date": "2019-11-26", "close": 75.16, "volume": 1848973.0}, {"date": "2019-11-27", "close": 74.08, "volume": 1356274.0}, {"date": "2019-11-29", "close": 74.5, "volume": 512643.0}, {"date": "2019-12-02", "close": 68.93, "volume": 3161571.0}, {"date": "2019-12-03", "close": 70.02, "volume": 2445706.0}, {"date": "2019-12-04", "close": 69.96, "volume": 2076766.0}, {"date": "2019-12-05", "close": 69.67, "volume": 3904978.0}, {"date": "2019-12-06", "close": 62.74, "volume": 11257630.0}, {"date": "2019-12-09", "close": 65.94, "volume": 5251707.0}, {"date": "2019-12-10", "close": 64.57, "volume": 3896467.0}, {"date": "2019-12-11", "close": 63.52, "volume": 3686821.0}, {"date": "2019-12-12", "close": 62.49, "volume": 3321682.0}, {"date": "2019-12-13", "close": 63.54, "volume": 2489582.0}, {"date": "2019-12-16", "close": 66.35, "volume": 3284172.0}, {"date": "2019-12-17", "close": 66.17, "volume": 2301148.0}, {"date": "2019-12-18", "close": 67.6, "volume": 2237384.0}, {"date": "2019-12-19", "close": 68.18, "volume": 1613189.0}, {"date": "2019-12-20", "close": 66.93, "volume": 2201429.0}, {"date": "2019-12-23", "close": 66.15, "volume": 1664335.0}, {"date": "2019-12-24", "close": 66.46, "volume": 562588.0}, {"date": "2019-12-26", "close": 67.45, "volume": 1387945.0}, {"date": "2019-12-27", "close": 66.64, "volume": 955620.0}, {"date": "2019-12-30", "close": 66.79, "volume": 1162743.0}, {"date": "2019-12-31", "close": 68.04, "volume": 1352189.0}, {"date": "2020-01-02", "close": 68.72, "volume": 1315723.0}, {"date": "2020-01-03", "close": 67.28, "volume": 1128483.0}, {"date": "2020-01-06", "close": 70.32, "volume": 3152028.0}, {"date": "2020-01-07", "close": 71.9, "volume": 7004619.0}, {"date": "2020-01-08", "close": 72.55, "volume": 2483510.0}, {"date": "2020-01-09", "close": 72.62, "volume": 2776328.0}, {"date": "2020-01-10", "close": 73.09, "volume": 1656235.0}, {"date": "2020-01-13", "close": 74.03, "volume": 3348152.0}, {"date": "2020-01-14", "close": 73.16, "volume": 1910801.0}, {"date": "2020-01-15", "close": 76.94, "volume": 3963465.0}, {"date": "2020-01-16", "close": 76.11, "volume": 2999426.0}, {"date": "2020-01-17", "close": 75.56, "volume": 1357419.0}, {"date": "2020-01-21", "close": 76.73, "volume": 1606683.0}, {"date": "2020-01-22", "close": 75.61, "volume": 1501614.0}, {"date": "2020-01-23", "close": 74.47, "volume": 1279050.0}, {"date": "2020-01-24", "close": 73.0, "volume": 1660195.0}, {"date": "2020-01-27", "close": 70.44, "volume": 1750696.0}, {"date": "2020-01-28", "close": 71.51, "volume": 1598234.0}, {"date": "2020-01-29", "close": 73.58, "volume": 1374490.0}, {"date": "2020-01-30", "close": 74.54, "volume": 1425377.0}, {"date": "2020-01-31", "close": 76.3, "volume": 2521702.0}, {"date": "2020-02-03", "close": 87.66, "volume": 13023450.0}, {"date": "2020-02-04", "close": 85.79, "volume": 10611020.0}, {"date": "2020-02-05", "close": 86.99, "volume": 5126835.0}, {"date": "2020-02-06", "close": 87.26, "volume": 2410793.0}, {"date": "2020-02-07", "close": 88.64, "volume": 2636910.0}, {"date": "2020-02-10", "close": 89.67, "volume": 2071618.0}, {"date": "2020-02-11", "close": 88.68, "volume": 2731896.0}, {"date": "2020-02-12", "close": 88.28, "volume": 1671131.0}, {"date": "2020-02-13", "close": 89.86, "volume": 3406429.0}, {"date": "2020-02-14", "close": 90.95, "volume": 2295039.0}, {"date": "2020-02-18", "close": 96.39, "volume": 5669685.0}, {"date": "2020-02-19", "close": 103.93, "volume": 7793793.0}, {"date": "2020-02-20", "close": 105.29, "volume": 11293190.0}, {"date": "2020-02-21", "close": 101.76, "volume": 5535908.0}, {"date": "2020-02-24", "close": 105.01, "volume": 12172750.0}, {"date": "2020-02-25", "close": 107.08, "volume": 13425940.0}, {"date": "2020-02-26", "close": 106.88, "volume": 6885393.0}, {"date": "2020-02-27", "close": 113.55, "volume": 13511850.0}, {"date": "2020-02-28", "close": 105.0, "volume": 21710990.0}, {"date": "2020-03-02", "close": 113.11, "volume": 10157440.0}, {"date": "2020-03-03", "close": 117.47, "volume": 11033680.0}, {"date": "2020-03-04", "close": 116.8, "volume": 12102570.0}, {"date": "2020-03-05", "close": 125.0, "volume": 28149360.0}, {"date": "2020-03-06", "close": 114.32, "volume": 22975680.0}, {"date": "2020-03-09", "close": 113.75, "volume": 14571290.0}, {"date": "2020-03-10", "close": 108.49, "volume": 10244040.0}, {"date": "2020-03-11", "close": 110.3, "volume": 12594390.0}, {"date": "2020-03-12", "close": 109.47, "volume": 12097920.0}, {"date": "2020-03-13", "close": 107.47, "volume": 9233528.0}, {"date": "2020-03-16", "close": 107.86, "volume": 17210660.0}, {"date": "2020-03-17", "close": 111.1, "volume": 18721520.0}, {"date": "2020-03-18", "close": 118.71, "volume": 13594330.0}, {"date": "2020-03-19", "close": 123.77, "volume": 16248380.0}, {"date": "2020-03-20", "close": 130.55, "volume": 13872630.0}, {"date": "2020-03-23", "close": 159.56, "volume": 27681460.0}, {"date": "2020-03-24", "close": 135.18, "volume": 22401330.0}, {"date": "2020-03-25", "close": 138.11, "volume": 14743010.0}, {"date": "2020-03-26", "close": 141.15, "volume": 9284038.0}, {"date": "2020-03-27", "close": 151.7, "volume": 13271900.0}, {"date": "2020-03-30", "close": 150.88, "volume": 15762180.0}, {"date": "2020-03-31", "close": 146.12, "volume": 10023700.0}, {"date": "2020-04-01", "close": 137.0, "volume": 11453260.0}, {"date": "2020-04-02", "close": 121.93, "volume": 27313750.0}, {"date": "2020-04-03", "close": 128.2, "volume": 12238130.0}, {"date": "2020-04-06", "close": 122.94, "volume": 25378940.0}, {"date": "2020-04-07", "close": 113.75, "volume": 20166160.0}, {"date": "2020-04-08", "close": 117.81, "volume": 26243290.0}, {"date": "2020-04-09", "close": 124.51, "volume": 15512970.0}, {"date": "2020-04-13", "close": 135.92, "volume": 15411680.0}, {"date": "2020-04-14", "close": 141.89, "volume": 11679920.0}, {"date": "2020-04-15", "close": 151.56, "volume": 14193280.0}, {"date": "2020-04-16", "close": 150.26, "volume": 15138170.0}, {"date": "2020-04-17", "close": 150.06, "volume": 11328410.0}, {"date": "2020-04-20", "close": 148.99, "volume": 11218690.0}, {"date": "2020-04-21", "close": 143.27, "volume": 9709142.0}, {"date": "2020-04-22", "close": 150.25, "volume": 6552834.0}, {"date": "2020-04-23", "close": 169.09, "volume": 22159850.0}, {"date": "2020-04-24", "close": 158.8, "volume": 44049510.0}, {"date": "2020-04-27", "close": 164.6, "volume": 19783690.0}, {"date": "2020-04-28", "close": 156.72, "volume": 13477840.0}, {"date": "2020-04-29", "close": 146.48, "volume": 22033320.0}, {"date": "2020-04-30", "close": 135.17, "volume": 16682260.0}, {"date": "2020-05-01", "close": 138.56, "volume": 13806990.0}, {"date": "2020-05-04", "close": 143.44, "volume": 9184748.0}, {"date": "2020-05-05", "close": 144.82, "volume": 7376349.0}, {"date": "2020-05-06", "close": 149.59, "volume": 6031085.0}, {"date": "2020-05-07", "close": 157.8, "volume": 8388863.0}, {"date": "2020-05-08", "close": 155.4, "volume": 7079101.0}, {"date": "2020-05-11", "close": 166.48, "volume": 10142710.0}, {"date": "2020-05-12", "close": 161.04, "volume": 7102604.0}, {"date": "2020-05-13", "close": 167.14, "volume": 11081300.0}, {"date": "2020-05-14", "close": 167.91, "volume": 6730504.0}, {"date": "2020-05-15", "close": 174.83, "volume": 8540460.0}, {"date": "2020-05-18", "close": 164.69, "volume": 9636750.0}, {"date": "2020-05-19", "close": 173.68, "volume": 8485526.0}, {"date": "2020-05-20", "close": 175.48, "volume": 6910014.0}, {"date": "2020-05-21", "close": 172.03, "volume": 5525274.0}, {"date": "2020-05-22", "close": 171.06, "volume": 4302150.0}, {"date": "2020-05-26", "close": 164.0, "volume": 6689691.0}, {"date": "2020-05-27", "close": 161.97, "volume": 10076710.0}, {"date": "2020-05-28", "close": 163.55, "volume": 6393691.0}, {"date": "2020-05-29", "close": 179.48, "volume": 15311280.0}, {"date": "2020-06-01", "close": 204.15, "volume": 24394390.0}, {"date": "2020-06-02", "close": 208.08, "volume": 36853400.0}, {"date": "2020-06-03", "close": 223.87, "volume": 32390120.0}, {"date": "2020-06-04", "close": 210.35, "volume": 20212600.0}, {"date": "2020-06-05", "close": 207.6, "volume": 16298730.0}, {"date": "2020-06-08", "close": 209.83, "volume": 10457500.0}, {"date": "2020-06-09", "close": 205.43, "volume": 7521808.0}, {"date": "2020-06-10", "close": 221.02, "volume": 12241110.0}, {"date": "2020-06-11", "close": 222.07, "volume": 17615750.0}, {"date": "2020-06-12", "close": 219.52, "volume": 8780413.0}, {"date": "2020-06-15", "close": 239.02, "volume": 13959080.0}, {"date": "2020-06-16", "close": 242.56, "volume": 11333310.0}, {"date": "2020-06-17", "close": 236.76, "volume": 11704330.0}, {"date": "2020-06-18", "close": 241.57, "volume": 9340944.0}, {"date": "2020-06-19", "close": 243.48, "volume": 10077540.0}, {"date": "2020-06-22", "close": 251.27, "volume": 11093700.0}, {"date": "2020-06-23", "close": 252.81, "volume": 8791498.0}, {"date": "2020-06-24", "close": 255.9, "volume": 9862774.0}, {"date": "2020-06-25", "close": 259.51, "volume": 7490491.0}, {"date": "2020-06-26", "close": 256.8, "volume": 17142900.0}, {"date": "2020-06-29", "close": 248.56, "volume": 8436437.0}, {"date": "2020-06-30", "close": 253.54, "volume": 6305519.0}, {"date": "2020-07-01", "close": 259.13, "volume": 6803313.0}, {"date": "2020-07-02", "close": 261.74, "volume": 5629042.0}, {"date": "2020-07-06", "close": 261.0, "volume": 12250170.0}, {"date": "2020-07-07", "close": 262.1, "volume": 7819728.0}, {"date": "2020-07-08", "close": 266.32, "volume": 6012921.0}, {"date": "2020-07-09", "close": 269.52, "volume": 5396039.0}, {"date": "2020-07-10", "close": 275.87, "volume": 6354790.0}, {"date": "2020-07-13", "close": 260.3, "volume": 9293047.0}, {"date": "2020-07-14", "close": 260.01, "volume": 8713138.0}, {"date": "2020-07-15", "close": 256.22, "volume": 6073639.0}, {"date": "2020-07-16", "close": 248.54, "volume": 5420142.0}, {"date": "2020-07-17", "close": 246.54, "volume": 4626550.0}, {"date": "2020-07-20", "close": 268.58, "volume": 9784919.0}, {"date": "2020-07-21", "close": 260.44, "volume": 4761971.0}, {"date": "2020-07-22", "close": 261.18, "volume": 4581585.0}, {"date": "2020-07-23", "close": 251.5, "volume": 4589358.0}, {"date": "2020-07-24", "close": 246.56, "volume": 4303198.0}, {"date": "2020-07-27", "close": 252.33, "volume": 3328563.0}, {"date": "2020-07-28", "close": 252.18, "volume": 3366216.0}, {"date": "2020-07-29", "close": 252.39, "volume": 3333748.0}, {"date": "2020-07-30", "close": 250.0, "volume": 7926051.0}, {"date": "2020-07-31", "close": 253.91, "volume": 3381064.0}, {"date": "2020-08-03", "close": 268.0, "volume": 6787878.0}, {"date": "2020-08-04", "close": 267.34, "volume": 3087253.0}, {"date": "2020-08-05", "close": 272.9, "volume": 4517659.0}, {"date": "2020-08-06", "close": 268.25, "volume": 3602884.0}, {"date": "2020-08-07", "close": 258.73, "volume": 5024681.0}, {"date": "2020-08-10", "close": 250.0, "volume": 5714036.0}, {"date": "2020-08-11", "close": 231.04, "volume": 9730520.0}, {"date": "2020-08-12", "close": 236.72, "volume": 3932256.0}, {"date": "2020-08-13", "close": 247.25, "volume": 4749728.0}, {"date": "2020-08-14", "close": 244.91, "volume": 3662809.0}, {"date": "2020-08-17", "close": 266.15, "volume": 8959207.0}, {"date": "2020-08-18", "close": 276.8, "volume": 6517049.0}, {"date": "2020-08-19", "close": 273.51, "volume": 4674004.0}, {"date": "2020-08-20", "close": 290.69, "volume": 9318392.0}, {"date": "2020-08-21", "close": 289.68, "volume": 5250117.0}, {"date": "2020-08-24", "close": 282.28, "volume": 6463517.0}, {"date": "2020-08-25", "close": 290.44, "volume": 4602867.0}, {"date": "2020-08-26", "close": 295.27, "volume": 5692064.0}, {"date": "2020-08-27", "close": 294.68, "volume": 5560590.0}, {"date": "2020-08-28", "close": 299.27, "volume": 5353424.0}, {"date": "2020-08-31", "close": 325.1, "volume": 23468140.0}, {"date": "2020-09-01", "close": 457.69, "volume": 53346790.0}, {"date": "2020-09-02", "close": 423.56, "volume": 18866830.0}, {"date": "2020-09-03", "close": 381.32, "volume": 20304340.0}, {"date": "2020-09-04", "close": 369.89, "volume": 13230100.0}, {"date": "2020-09-08", "close": 350.88, "volume": 7966481.0}, {"date": "2020-09-09", "close": 389.65, "volume": 17325780.0}, {"date": "2020-09-10", "close": 384.48, "volume": 11932130.0}, {"date": "2020-09-11", "close": 383.0, "volume": 9297631.0}, {"date": "2020-09-14", "close": 403.51, "volume": 7963100.0}, {"date": "2020-09-15", "close": 410.94, "volume": 8495611.0}, {"date": "2020-09-16", "close": 408.17, "volume": 6746892.0}, {"date": "2020-09-17", "close": 413.125, "volume": 9260430.0}, {"date": "2020-09-18", "close": 438.73, "volume": 22315720.0}, {"date": "2020-09-21", "close": 468.47, "volume": 16843840.0}, {"date": "2020-09-22", "close": 492.6, "volume": 16440580.0}, {"date": "2020-09-23", "close": 500.53, "volume": 27051300.0}, {"date": "2020-09-24", "close": 464.98, "volume": 17896570.0}, {"date": "2020-09-25", "close": 496.5, "volume": 12906780.0}, {"date": "2020-09-28", "close": 487.66, "volume": 17621340.0}, {"date": "2020-09-29", "close": 465.5, "volume": 15241180.0}, {"date": "2020-09-30", "close": 470.11, "volume": 8971123.0}, {"date": "2020-10-01", "close": 482.99, "volume": 7859345.0}, {"date": "2020-10-02", "close": 482.23, "volume": 12791720.0}, {"date": "2020-10-05", "close": 485.37, "volume": 7534656.0}, {"date": "2020-10-06", "close": 478.25, "volume": 6097682.0}, {"date": "2020-10-07", "close": 480.61, "volume": 4449496.0}, {"date": "2020-10-08", "close": 478.55, "volume": 4193060.0}, {"date": "2020-10-09", "close": 492.41, "volume": 8719691.0}, {"date": "2020-10-12", "close": 491.54, "volume": 6979462.0}, {"date": "2020-10-13", "close": 518.79, "volume": 8941474.0}, {"date": "2020-10-14", "close": 509.25, "volume": 8327654.0}, {"date": "2020-10-15", "close": 536.4, "volume": 16520600.0}, {"date": "2020-10-16", "close": 559.0, "volume": 13745750.0}, {"date": "2020-10-19", "close": 568.34, "volume": 15193230.0}, {"date": "2020-10-20", "close": 537.02, "volume": 12098180.0}, {"date": "2020-10-21", "close": 513.19, "volume": 9215428.0}, {"date": "2020-10-22", "close": 520.54, "volume": 8100869.0}, {"date": "2020-10-23", "close": 511.52, "volume": 5377118.0}, {"date": "2020-10-26", "close": 517.79, "volume": 10080800.0}, {"date": "2020-10-27", "close": 538.99, "volume": 7227645.0}, {"date": "2020-10-28", "close": 516.01, "volume": 8810070.0}, {"date": "2020-10-29", "close": 489.68, "volume": 9207566.0}, {"date": "2020-10-30", "close": 460.91, "volume": 8715083.0}, {"date": "2020-11-02", "close": 453.0, "volume": 8051893.0}, {"date": "2020-11-03", "close": 451.51, "volume": 6496995.0}, {"date": "2020-11-04", "close": 483.7, "volume": 8048450.0}, {"date": "2020-11-05", "close": 496.73, "volume": 6379939.0}, {"date": "2020-11-06", "close": 500.11, "volume": 4265950.0}, {"date": "2020-11-09", "close": 413.24, "volume": 18033550.0}, {"date": "2020-11-10", "close": 376.01, "volume": 20751950.0}, {"date": "2020-11-11", "close": 413.34, "volume": 16691080.0}, {"date": "2020-11-12", "close": 428.64, "volume": 14935980.0}, {"date": "2020-11-13", "close": 403.58, "volume": 11773790.0}, {"date": "2020-11-16", "close": 399.15, "volume": 12054430.0}, {"date": "2020-11-17", "close": 401.63, "volume": 6972081.0}, {"date": "2020-11-18", "close": 415.04, "volume": 10974220.0}, {"date": "2020-11-19", "close": 414.29, "volume": 8007026.0}, {"date": "2020-11-20", "close": 439.6, "volume": 12586600.0}, {"date": "2020-11-23", "close": 430.28, "volume": 8486030.0}, {"date": "2020-11-24", "close": 427.55, "volume": 6148416.0}, {"date": "2020-11-25", "close": 443.72, "volume": 8763739.0}, {"date": "2020-11-27", "close": 471.61, "volume": 7276411.0}, {"date": "2020-11-30", "close": 478.36, "volume": 16646500.0}, {"date": "2020-12-01", "close": 406.31, "volume": 20916100.0}, {"date": "2020-12-02", "close": 412.86, "volume": 10962840.0}, {"date": "2020-12-03", "close": 413.54, "volume": 6306724.0}, {"date": "2020-12-04", "close": 410.01, "volume": 4447314.0}, {"date": "2020-12-07", "close": 407.85, "volume": 4427276.0}, {"date": "2020-12-08", "close": 412.0, "volume": 5319440.0}, {"date": "2020-12-09", "close": 385.36, "volume": 8956659.0}, {"date": "2020-12-10", "close": 397.96, "volume": 4572146.0}, {"date": "2020-12-11", "close": 397.01, "volume": 4677441.0}, {"date": "2020-12-14", "close": 395.99, "volume": 6820120.0}, {"date": "2020-12-15", "close": 399.43, "volume": 5144653.0}, {"date": "2020-12-16", "close": 404.0, "volume": 4158539.0}, {"date": "2020-12-17", "close": 401.62, "volume": 3792528.0}, {"date": "2020-12-18", "close": 406.01, "volume": 6174772.0}, {"date": "2020-12-21", "close": 408.97, "volume": 8557350.0}, {"date": "2020-12-22", "close": 409.0, "volume": 4218767.0}, {"date": "2020-12-23", "close": 383.88, "volume": 9554390.0}, {"date": "2020-12-24", "close": 375.17, "volume": 3850734.0}, {"date": "2020-12-28", "close": 351.39, "volume": 9454792.0}, {"date": "2020-12-29", "close": 353.75, "volume": 6080283.0}, {"date": "2020-12-30", "close": 353.4, "volume": 5474464.0}, {"date": "2020-12-31", "close": 337.32, "volume": 6559744.0}, {"date": "2021-01-04", "close": 359.98, "volume": 8598300.0}, {"date": "2021-01-05", "close": 360.83, "volume": 4983521.0}, {"date": "2021-01-06", "close": 344.41, "volume": 7124614.0}, {"date": "2021-01-07", "close": 342.5, "volume": 5601170.0}, {"date": "2021-01-08", "close": 349.61, "volume": 5009213.0}, {"date": "2021-01-11", "close": 337.71, "volume": 3360357.0}, {"date": "2021-01-12", "close": 356.81, "volume": 8972461.0}, {"date": "2021-01-13", "close": 364.63, "volume": 14056550.0}, {"date": "2021-01-14", "close": 383.24, "volume": 9310967.0}, {"date": "2021-01-15", "close": 384.53, "volume": 12799510.0}, {"date": "2021-01-19", "close": 393.87, "volume": 5709437.0}, {"date": "2021-01-20", "close": 382.8, "volume": 5713892.0}, {"date": "2021-01-21", "close": 382.81, "volume": 5180798.0}, {"date": "2021-01-22", "close": 383.4, "volume": 2791585.0}, {"date": "2021-01-25", "close": 391.83, "volume": 5178085.0}, {"date": "2021-01-26", "close": 374.39, "volume": 5151261.0}, {"date": "2021-01-27", "close": 370.74, "volume": 4557483.0}, {"date": "2021-01-28", "close": 378.59, "volume": 3374206.0}, {"date": "2021-01-29", "close": 372.07, "volume": 3958970.0}, {"date": "2021-02-01", "close": 381.93, "volume": 3443852.0}, {"date": "2021-02-02", "close": 391.84, "volume": 3780072.0}, {"date": "2021-02-03", "close": 380.47, "volume": 3433077.0}, {"date": "2021-02-04", "close": 389.98, "volume": 2528066.0}, {"date": "2021-02-05", "close": 419.59, "volume": 9759071.0}, {"date": "2021-02-08", "close": 410.81, "volume": 3737875.0}, {"date": "2021-02-09", "close": 430.03, "volume": 5115390.0}, {"date": "2021-02-10", "close": 431.0, "volume": 4738316.0}, {"date": "2021-02-11", "close": 432.77, "volume": 3502618.0}, {"date": "2021-02-12", "close": 433.11, "volume": 2077846.0}, {"date": "2021-02-16", "close": 444.51, "volume": 4249151.0}, {"date": "2021-02-17", "close": 429.42, "volume": 4006475.0}, {"date": "2021-02-18", "close": 417.91, "volume": 2645328.0}, {"date": "2021-02-19", "close": 417.26, "volume": 2195043.0}, {"date": "2021-02-22", "close": 394.34, "volume": 4340255.0}, {"date": "2021-02-23", "close": 388.16, "volume": 5558188.0}, {"date": "2021-02-24", "close": 385.23, "volume": 3442360.0}, {"date": "2021-02-25", "close": 364.73, "volume": 4585104.0}, {"date": "2021-02-26", "close": 373.61, "volume": 4702413.0}, {"date": "2021-03-01", "close": 409.66, "volume": 10044700.0}, {"date": "2021-03-02", "close": 372.79, "volume": 18156570.0}, {"date": "2021-03-03", "close": 341.57, "volume": 15526030.0}, {"date": "2021-03-04", "close": 343.09, "volume": 10328080.0}, {"date": "2021-03-05", "close": 337.43, "volume": 8255524.0}, {"date": "2021-03-08", "close": 310.93, "volume": 6899076.0}, {"date": "2021-03-09", "close": 342.11, "volume": 5705183.0}, {"date": "2021-03-10", "close": 336.03, "volume": 4729969.0}, {"date": "2021-03-11", "close": 355.17, "volume": 3915392.0}, {"date": "2021-03-12", "close": 346.39, "volume": 2960750.0}, {"date": "2021-03-15", "close": 350.0, "volume": 1993509.0}, {"date": "2021-03-16", "close": 335.08, "volume": 3333166.0}, {"date": "2021-03-17", "close": 336.65, "volume": 3593229.0}, {"date": "2021-03-18", "close": 316.32, "volume": 5446757.0}, {"date": "2021-03-19", "close": 326.26, "volume": 4981385.0}, {"date": "2021-03-22", "close": 328.5, "volume": 2947934.0}, {"date": "2021-03-23", "close": 339.76, "volume": 5723818.0}, {"date": "2021-03-24", "close": 314.96, "volume": 4924523.0}, {"date": "2021-03-25", "close": 314.85, "volume": 3564820.0}, {"date": "2021-03-26", "close": 319.95, "volume": 3219843.0}, {"date": "2021-03-29", "close": 308.39, "volume": 3041416.0}, {"date": "2021-03-30", "close": 313.19, "volume": 2837135.0}, {"date": "2021-03-31", "close": 321.29, "volume": 2773222.0}, {"date": "2021-04-01", "close": 326.23, "volume": 2853899.0}, {"date": "2021-04-05", "close": 323.96, "volume": 3024709.0}, {"date": "2021-04-06", "close": 329.79, "volume": 3767050.0}, {"date": "2021-04-07", "close": 323.08, "volume": 4197653.0}, {"date": "2021-04-08", "close": 331.28, "volume": 2821481.0}, {"date": "2021-04-09", "close": 322.65, "volume": 3216481.0}, {"date": "2021-04-12", "close": 321.51, "volume": 2964475.0}, {"date": "2021-04-13", "close": 342.75, "volume": 5298165.0}, {"date": "2021-04-14", "close": 329.2, "volume": 2844896.0}, {"date": "2021-04-15", "close": 332.38, "volume": 3360706.0}, {"date": "2021-04-16", "close": 329.95, "volume": 2476528.0}, {"date": "2021-04-19", "close": 324.33, "volume": 3131938.0}, {"date": "2021-04-20", "close": 321.78, "volume": 2282512.0}, {"date": "2021-04-21", "close": 322.76, "volume": 1917537.0}, {"date": "2021-04-22", "close": 328.32, "volume": 3328347.0}, {"date": "2021-04-23", "close": 336.88, "volume": 2446094.0}, {"date": "2021-04-26", "close": 336.42, "volume": 2286662.0}, {"date": "2021-04-27", "close": 333.49, "volume": 2208306.0}, {"date": "2021-04-28", "close": 331.25, "volume": 1437552.0}, {"date": "2021-04-29", "close": 321.1, "volume": 3121077.0}, {"date": "2021-04-30", "close": 319.57, "volume": 2152491.0}, {"date": "2021-05-03", "close": 313.92, "volume": 2253018.0}, {"date": "2021-05-04", "close": 304.85, "volume": 3727585.0}, {"date": "2021-05-05", "close": 297.59, "volume": 2582590.0}, {"date": "2021-05-06", "close": 293.05, "volume": 3369092.0}, {"date": "2021-05-07", "close": 295.24, "volume": 2446247.0}, {"date": "2021-05-10", "close": 288.49, "volume": 2507782.0}, {"date": "2021-05-11", "close": 300.25, "volume": 4084394.0}, {"date": "2021-05-12", "close": 289.7, "volume": 3419846.0}, {"date": "2021-05-13", "close": 290.16, "volume": 4608514.0}, {"date": "2021-05-14", "close": 307.89, "volume": 4357291.0}, {"date": "2021-05-17", "close": 308.93, "volume": 2902462.0}, {"date": "2021-05-18", "close": 312.86, "volume": 3311947.0}, {"date": "2021-05-19", "close": 310.46, "volume": 1728378.0}, {"date": "2021-05-20", "close": 324.71, "volume": 3029444.0}, {"date": "2021-05-21", "close": 316.4, "volume": 2057281.0}, {"date": "2021-05-24", "close": 321.56, "volume": 1855034.0}, {"date": "2021-05-25", "close": 321.28, "volume": 2160143.0}, {"date": "2021-05-26", "close": 326.05, "volume": 2374274.0}, {"date": "2021-05-27", "close": 326.43, "volume": 3622149.0}, {"date": "2021-05-28", "close": 331.53, "volume": 2745710.0}, {"date": "2021-06-01", "close": 327.72, "volume": 6607106.0}, {"date": "2021-06-02", "close": 327.11, "volume": 6252059.0}, {"date": "2021-06-03", "close": 319.01, "volume": 3107262.0}, {"date": "2021-06-04", "close": 336.0, "volume": 5604900.0}, {"date": "2021-06-07", "close": 342.66, "volume": 4538681.0}, {"date": "2021-06-08", "close": 341.26, "volume": 2842679.0}, {"date": "2021-06-09", "close": 333.63, "volume": 2721234.0}, {"date": "2021-06-10", "close": 346.5, "volume": 2809175.0}, {"date": "2021-06-11", "close": 366.4, "volume": 6783411.0}, {"date": "2021-06-14", "close": 365.91, "volume": 3444302.0}, {"date": "2021-06-15", "close": 359.0, "volume": 2587908.0}, {"date": "2021-06-16", "close": 361.83, "volume": 2669178.0}, {"date": "2021-06-17", "close": 372.95, "volume": 3416645.0}, {"date": "2021-06-18", "close": 374.24, "volume": 4569088.0}, {"date": "2021-06-21", "close": 369.25, "volume": 1896884.0}, {"date": "2021-06-22", "close": 374.65, "volume": 1998979.0}, {"date": "2021-06-23", "close": 376.92, "volume": 2358930.0}, {"date": "2021-06-24", "close": 373.4, "volume": 2438864.0}, {"date": "2021-06-25", "close": 372.47, "volume": 3647178.0}, {"date": "2021-06-28", "close": 388.86, "volume": 3459901.0}, {"date": "2021-06-29", "close": 394.73, "volume": 2582740.0}, {"date": "2021-06-30", "close": 387.03, "volume": 2249364.0}, {"date": "2021-07-01", "close": 386.48, "volume": 1468446.0}, {"date": "2021-07-02", "close": 388.89, "volume": 2066642.0}, {"date": "2021-07-06", "close": 401.12, "volume": 3436160.0}, {"date": "2021-07-07", "close": 393.91, "volume": 2026580.0}, {"date": "2021-07-08", "close": 386.01, "volume": 2748854.0}, {"date": "2021-07-09", "close": 385.08, "volume": 1918192.0}, {"date": "2021-07-12", "close": 379.12, "volume": 1902545.0}, {"date": "2021-07-13", "close": 378.39, "volume": 1757416.0}, {"date": "2021-07-14", "close": 360.61, "volume": 2599594.0}, {"date": "2021-07-15", "close": 356.81, "volume": 2399727.0}, {"date": "2021-07-16", "close": 361.97, "volume": 1887136.0}, {"date": "2021-07-19", "close": 354.2, "volume": 7787637.0}, {"date": "2021-07-20", "close": 355.81, "volume": 4061077.0}, {"date": "2021-07-21", "close": 352.97, "volume": 2953384.0}, {"date": "2021-07-22", "close": 361.39, "volume": 3096011.0}, {"date": "2021-07-23", "close": 359.23, "volume": 2874302.0}, {"date": "2021-07-26", "close": 373.14, "volume": 3842000.0}, {"date": "2021-07-27", "close": 367.54, "volume": 3079957.0}, {"date": "2021-07-28", "close": 369.49, "volume": 1870739.0}, {"date": "2021-07-29", "close": 386.02, "volume": 6662141.0}, {"date": "2021-07-30", "close": 378.1, "volume": 2872548.0}, {"date": "2021-08-02", "close": 378.96, "volume": 3163580.0}, {"date": "2021-08-03", "close": 374.88, "volume": 2190911.0}, {"date": "2021-08-04", "close": 400.58, "volume": 5563798.0}, {"date": "2021-08-05", "close": 398.68, "volume": 3427584.0}, {"date": "2021-08-06", "close": 383.47, "volume": 3092007.0}, {"date": "2021-08-09", "close": 383.34, "volume": 2306576.0}, {"date": "2021-08-10", "close": 372.55, "volume": 2806522.0}, {"date": "2021-08-11", "close": 358.56, "volume": 3510796.0}, {"date": "2021-08-12", "close": 362.86, "volume": 2063812.0}, {"date": "2021-08-13", "close": 355.24, "volume": 1745629.0}, {"date": "2021-08-16", "close": 348.41, "volume": 2407434.0}, {"date": "2021-08-17", "close": 345.54, "volume": 1991482.0}, {"date": "2021-08-18", "close": 340.93, "volume": 2092661.0}, {"date": "2021-08-19", "close": 332.38, "volume": 2475954.0}, {"date": "2021-08-20", "close": 336.86, "volume": 2356240.0}, {"date": "2021-08-23", "close": 341.3, "volume": 2147316.0}, {"date": "2021-08-24", "close": 340.25, "volume": 1778083.0}, {"date": "2021-08-25", "close": 337.74, "volume": 2039229.0}, {"date": "2021-08-26", "close": 340.63, "volume": 4849031.0}, {"date": "2021-08-27", "close": 340.81, "volume": 3096215.0}, {"date": "2021-08-30", "close": 347.5, "volume": 10094420.0}, {"date": "2021-08-31", "close": 289.5, "volume": 34582850.0}, {"date": "2021-09-01", "close": 290.86, "volume": 14996030.0}, {"date": "2021-09-02", "close": 295.09, "volume": 6652997.0}, {"date": "2021-09-03", "close": 298.29, "volume": 6131395.0}, {"date": "2021-09-07", "close": 299.96, "volume": 4256775.0}, {"date": "2021-09-08", "close": 293.6, "volume": 3934430.0}, {"date": "2021-09-09", "close": 295.86, "volume": 3350142.0}, {"date": "2021-09-10", "close": 301.5, "volume": 6094949.0}, {"date": "2021-09-13", "close": 290.24, "volume": 4916085.0}, {"date": "2021-09-14", "close": 281.44, "volume": 6036816.0}, {"date": "2021-09-15", "close": 279.12, "volume": 4647403.0}, {"date": "2021-09-16", "close": 278.22, "volume": 4676349.0}, {"date": "2021-09-17", "close": 287.68, "volume": 5423407.0}, {"date": "2021-09-20", "close": 280.67, "volume": 3905341.0}, {"date": "2021-09-21", "close": 278.24, "volume": 4168329.0}, {"date": "2021-09-22", "close": 277.95, "volume": 2973663.0}, {"date": "2021-09-23", "close": 276.19, "volume": 2867881.0}, {"date": "2021-09-24", "close": 272.36, "volume": 4051722.0}, {"date": "2021-09-27", "close": 272.88, "volume": 3084096.0}, {"date": "2021-09-28", "close": 261.89, "volume": 5212907.0}, {"date": "2021-09-29", "close": 257.41, "volume": 4316320.0}, {"date": "2021-09-30", "close": 261.5, "volume": 4733067.0}, {"date": "2021-10-01", "close": 267.51, "volume": 8664771.0}, {"date": "2021-10-04", "close": 259.58, "volume": 5004600.0}, {"date": "2021-10-05", "close": 257.12, "volume": 3712081.0}, {"date": "2021-10-06", "close": 253.65, "volume": 3905535.0}, {"date": "2021-10-07", "close": 256.27, "volume": 2672193.0}, {"date": "2021-10-08", "close": 255.05, "volume": 2265296.0}, {"date": "2021-10-11", "close": 253.97, "volume": 1722495.0}, {"date": "2021-10-12", "close": 255.49, "volume": 3061119.0}, {"date": "2021-10-13", "close": 266.24, "volume": 3770608.0}, {"date": "2021-10-14", "close": 267.01, "volume": 3066928.0}, {"date": "2021-10-15", "close": 266.32, "volume": 2796397.0}, {"date": "2021-10-18", "close": 274.23, "volume": 2649167.0}, {"date": "2021-10-19", "close": 276.4, "volume": 2379428.0}, {"date": "2021-10-20", "close": 275.71, "volume": 1740728.0}, {"date": "2021-10-21", "close": 274.78, "volume": 1496567.0}, {"date": "2021-10-22", "close": 277.58, "volume": 3320476.0}, {"date": "2021-10-25", "close": 279.79, "volume": 2925569.0}, {"date": "2021-10-26", "close": 278.7, "volume": 2421967.0}, {"date": "2021-10-27", "close": 272.81, "volume": 3104808.0}, {"date": "2021-10-28", "close": 276.58, "volume": 1594774.0}, {"date": "2021-10-29", "close": 274.65, "volume": 1493807.0}, {"date": "2021-11-01", "close": 278.94, "volume": 2773158.0}, {"date": "2021-11-02", "close": 280.29, "volume": 2092710.0}, {"date": "2021-11-03", "close": 285.66, "volume": 2435759.0}, {"date": "2021-11-04", "close": 282.2, "volume": 1986800.0}, {"date": "2021-11-05", "close": 264.7, "volume": 5420965.0}, {"date": "2021-11-08", "close": 259.9, "volume": 3944114.0}, {"date": "2021-11-09", "close": 258.4, "volume": 3022512.0}, {"date": "2021-11-10", "close": 251.26, "volume": 4903872.0}, {"date": "2021-11-11", "close": 247.6, "volume": 3286194.0}, {"date": "2021-11-12", "close": 254.97, "volume": 3173610.0}, {"date": "2021-11-15", "close": 263.71, "volume": 3994862.0}, {"date": "2021-11-16", "close": 264.49, "volume": 1972023.0}, {"date": "2021-11-17", "close": 263.71, "volume": 2417296.0}, {"date": "2021-11-18", "close": 255.75, "volume": 2360160.0}, {"date": "2021-11-19", "close": 251.3, "volume": 3882732.0}, {"date": "2021-11-22", "close": 242.28, "volume": 8012833.0}, {"date": "2021-11-23", "close": 206.64, "volume": 25297460.0}, {"date": "2021-11-24", "close": 208.3, "volume": 9218637.0}, {"date": "2021-11-26", "close": 220.21, "volume": 10808630.0}, {"date": "2021-11-29", "close": 218.98, "volume": 7035440.0}, {"date": "2021-11-30", "close": 211.41, "volume": 5916217.0}, {"date": "2021-12-01", "close": 197.71, "volume": 7587130.0}, {"date": "2021-12-02", "close": 191.75, "volume": 6610833.0}, {"date": "2021-12-03", "close": 183.92, "volume": 8934232.0}, {"date": "2021-12-06", "close": 185.84, "volume": 4157872.0}, {"date": "2021-12-07", "close": 189.06, "volume": 3988298.0}, {"date": "2021-12-08", "close": 194.86, "volume": 3320757.0}, {"date": "2021-12-09", "close": 188.27, "volume": 3797215.0}, {"date": "2021-12-10", "close": 185.25, "volume": 2174579.0}, {"date": "2021-12-13", "close": 184.57, "volume": 2767816.0}, {"date": "2021-12-14", "close": 181.94, "volume": 3511246.0}, {"date": "2021-12-15", "close": 183.73, "volume": 4792266.0}, {"date": "2021-12-16", "close": 182.4, "volume": 4224447.0}, {"date": "2021-12-17", "close": 199.74, "volume": 10512600.0}, {"date": "2021-12-20", "close": 197.97, "volume": 7774054.0}, {"date": "2021-12-21", "close": 199.42, "volume": 4246782.0}, {"date": "2021-12-22", "close": 193.13, "volume": 2865894.0}, {"date": "2021-12-23", "close": 191.65, "volume": 3106628.0}, {"date": "2021-12-27", "close": 187.44, "volume": 3070994.0}, {"date": "2021-12-28", "close": 183.77, "volume": 3132495.0}, {"date": "2021-12-29", "close": 181.81, "volume": 2565682.0}, {"date": "2021-12-30", "close": 190.52, "volume": 4141928.0}, {"date": "2021-12-31", "close": 183.91, "volume": 2817386.0}, {"date": "2022-01-03", "close": 184.26, "volume": 3175166.0}, {"date": "2022-01-04", "close": 179.85, "volume": 5269802.0}, {"date": "2022-01-05", "close": 174.88, "volume": 3772259.0}, {"date": "2022-01-06", "close": 176.33, "volume": 4002529.0}, {"date": "2022-01-07", "close": 171.6, "volume": 3089411.0}, {"date": "2022-01-10", "close": 172.56, "volume": 3502327.0}, {"date": "2022-01-11", "close": 175.97, "volume": 2410998.0}, {"date": "2022-01-12", "close": 170.65, "volume": 2704254.0}, {"date": "2022-01-13", "close": 162.1, "volume": 4612516.0}, {"date": "2022-01-14", "close": 159.72, "volume": 4700697.0}, {"date": "2022-01-18", "close": 157.7, "volume": 4364412.0}, {"date": "2022-01-19", "close": 157.23, "volume": 3305196.0}, {"date": "2022-01-20", "close": 155.81, "volume": 3710654.0}, {"date": "2022-01-21", "close": 147.66, "volume": 5722561.0}, {"date": "2022-01-24", "close": 152.95, "volume": 8235232.0}, {"date": "2022-01-25", "close": 145.89, "volume": 5122217.0}, {"date": "2022-01-26", "close": 140.33, "volume": 4888340.0}, {"date": "2022-01-27", "close": 136.81, "volume": 3580275.0}, {"date": "2022-01-28", "close": 143.81, "volume": 3682700.0}, {"date": "2022-01-31", "close": 154.28, "volume": 4960859.0}, {"date": "2022-02-01", "close": 155.68, "volume": 3315996.0}, {"date": "2022-02-02", "close": 148.11, "volume": 3063437.0}, {"date": "2022-02-03", "close": 137.94, "volume": 3355981.0}, {"date": "2022-02-04", "close": 144.1, "volume": 3457854.0}, {"date": "2022-02-07", "close": 141.44, "volume": 2531119.0}, {"date": "2022-02-08", "close": 142.69, "volume": 2565110.0}, {"date": "2022-02-09", "close": 149.6, "volume": 3067123.0}, {"date": "2022-02-10", "close": 145.72, "volume": 3348835.0}, {"date": "2022-02-11", "close": 141.24, "volume": 2690370.0}, {"date": "2022-02-14", "close": 142.09, "volume": 2538889.0}, {"date": "2022-02-15", "close": 146.9, "volume": 3043753.0}, {"date": "2022-02-16", "close": 138.51, "volume": 3928926.0}, {"date": "2022-02-17", "close": 129.38, "volume": 4944736.0}, {"date": "2022-02-18", "close": 126.96, "volume": 5435014.0}, {"date": "2022-02-22", "close": 126.61, "volume": 4445964.0}, {"date": "2022-02-23", "close": 120.1, "volume": 4634693.0}, {"date": "2022-02-24", "close": 126.97, "volume": 6998541.0}, {"date": "2022-02-25", "close": 125.32, "volume": 5242599.0}, {"date": "2022-02-28", "close": 132.6, "volume": 12033140.0}, {"date": "2022-03-01", "close": 122.78, "volume": 11541560.0}, {"date": "2022-03-02", "close": 121.61, "volume": 7224285.0}, {"date": "2022-03-03", "close": 113.11, "volume": 6211452.0}, {"date": "2022-03-04", "close": 108.94, "volume": 6227090.0}, {"date": "2022-03-07", "close": 107.88, "volume": 6240205.0}, {"date": "2022-03-08", "close": 108.49, "volume": 5581784.0}, {"date": "2022-03-09", "close": 109.08, "volume": 6427507.0}, {"date": "2022-03-10", "close": 103.33, "volume": 5030777.0}, {"date": "2022-03-11", "close": 98.12, "volume": 6454629.0}, {"date": "2022-03-14", "close": 94.64, "volume": 6715662.0}, {"date": "2022-03-15", "close": 98.97, "volume": 7001747.0}, {"date": "2022-03-16", "close": 106.84, "volume": 8003038.0}, {"date": "2022-03-17", "close": 111.29, "volume": 4967538.0}, {"date": "2022-03-18", "close": 116.28, "volume": 8521832.0}, {"date": "2022-03-21", "close": 116.87, "volume": 5941501.0}, {"date": "2022-03-22", "close": 119.8, "volume": 5003148.0}, {"date": "2022-03-23", "close": 116.81, "volume": 3443344.0}, {"date": "2022-03-24", "close": 117.75, "volume": 3332021.0}, {"date": "2022-03-25", "close": 113.93, "volume": 4217677.0}, {"date": "2022-03-28", "close": 117.45, "volume": 3289344.0}, {"date": "2022-03-29", "close": 126.26, "volume": 4757130.0}, {"date": "2022-03-30", "close": 122.39, "volume": 3987789.0}, {"date": "2022-03-31", "close": 117.23, "volume": 2903091.0}, {"date": "2022-04-01", "close": 118.02, "volume": 2793292.0}, {"date": "2022-04-04", "close": 124.28, "volume": 3081278.0}, {"date": "2022-04-05", "close": 122.02, "volume": 4906459.0}, {"date": "2022-04-06", "close": 116.09, "volume": 5161483.0}, {"date": "2022-04-07", "close": 114.32, "volume": 3498047.0}, {"date": "2022-04-08", "close": 110.9, "volume": 3953271.0}, {"date": "2022-04-11", "close": 109.05, "volume": 3902782.0}, {"date": "2022-04-12", "close": 106.58, "volume": 3249599.0}, {"date": "2022-04-13", "close": 114.89, "volume": 4677812.0}, {"date": "2022-04-14", "close": 110.31, "volume": 4499615.0}, {"date": "2022-04-18", "close": 105.74, "volume": 4152455.0}, {"date": "2022-04-19", "close": 111.18, "volume": 3289391.0}, {"date": "2022-04-20", "close": 103.7, "volume": 4512050.0}, {"date": "2022-04-21", "close": 100.95, "volume": 4395301.0}, {"date": "2022-04-22", "close": 100.17, "volume": 3784423.0}, {"date": "2022-04-25", "close": 102.44, "volume": 2724189.0}, {"date": "2022-04-26", "close": 98.36, "volume": 3786042.0}, {"date": "2022-04-27", "close": 97.62, "volume": 3522690.0}, {"date": "2022-04-28", "close": 102.56, "volume": 3585167.0}, {"date": "2022-04-29", "close": 99.57, "volume": 3608956.0}, {"date": "2022-05-02", "close": 104.79, "volume": 3164651.0}, {"date": "2022-05-03", "close": 103.53, "volume": 2103242.0}, {"date": "2022-05-04", "close": 108.98, "volume": 3750963.0}, {"date": "2022-05-05", "close": 100.84, "volume": 3661612.0}, {"date": "2022-05-06", "close": 96.38, "volume": 4635546.0}, {"date": "2022-05-09", "close": 92.34, "volume": 5766253.0}, {"date": "2022-05-10", "close": 90.68, "volume": 6315123.0}, {"date": "2022-05-11", "close": 84.8, "volume": 6182562.0}, {"date": "2022-05-12", "close": 84.97, "volume": 7178844.0}, {"date": "2022-05-13", "close": 94.84, "volume": 5687602.0}, {"date": "2022-05-16", "close": 88.92, "volume": 4501282.0}, {"date": "2022-05-17", "close": 90.94, "volume": 4208820.0}, {"date": "2022-05-18", "close": 84.69, "volume": 3854185.0}, {"date": "2022-05-19", "close": 90.94, "volume": 4746869.0}, {"date": "2022-05-20", "close": 89.74, "volume": 4741373.0}, {"date": "2022-05-23", "close": 89.33, "volume": 11240310.0}, {"date": "2022-05-24", "close": 94.34, "volume": 27414950.0}, {"date": "2022-05-25", "close": 102.34, "volume": 13892040.0}, {"date": "2022-05-26", "close": 107.0, "volume": 10633580.0}, {"date": "2022-05-27", "close": 110.42, "volume": 7097145.0}, {"date": "2022-05-31", "close": 107.45, "volume": 5930245.0}, {"date": "2022-06-01", "close": 107.65, "volume": 4700753.0}, {"date": "2022-06-02", "close": 112.24, "volume": 4991808.0}, {"date": "2022-06-03", "close": 109.42, "volume": 3882056.0}, {"date": "2022-06-06", "close": 111.01, "volume": 2867515.0}, {"date": "2022-06-07", "close": 115.04, "volume": 3951886.0}, {"date": "2022-06-08", "close": 115.46, "volume": 3583910.0}, {"date": "2022-06-09", "close": 110.4, "volume": 4302582.0}, {"date": "2022-06-10", "close": 109.07, "volume": 5774878.0}, {"date": "2022-06-13", "close": 103.32, "volume": 7183928.0}, {"date": "2022-06-14", "close": 106.86, "volume": 6815042.0}, {"date": "2022-06-15", "close": 112.93, "volume": 5954516.0}, {"date": "2022-06-16", "close": 106.09, "volume": 4714553.0}, {"date": "2022-06-17", "close": 110.0, "volume": 6143372.0}, {"date": "2022-06-21", "close": 113.82, "volume": 6176200.0}, {"date": "2022-06-22", "close": 115.17, "volume": 5490304.0}, {"date": "2022-06-23", "close": 117.67, "volume": 5464375.0}, {"date": "2022-06-24", "close": 122.64, "volume": 12212800.0}, {"date": "2022-06-27", "close": 119.82, "volume": 3457164.0}, {"date": "2022-06-28", "close": 113.13, "volume": 3694904.0}, {"date": "2022-06-29", "close": 111.87, "volume": 2711793.0}, {"date": "2022-06-30", "close": 107.97, "volume": 4249588.0}, {"date": "2022-07-01", "close": 110.97, "volume": 2800258.0}, {"date": "2022-07-05", "close": 120.42, "volume": 5315937.0}, {"date": "2022-07-06", "close": 117.06, "volume": 4198147.0}, {"date": "2022-07-07", "close": 120.74, "volume": 3036624.0}, {"date": "2022-07-08", "close": 119.8, "volume": 3261741.0}, {"date": "2022-07-11", "close": 108.38, "volume": 5465160.0}, {"date": "2022-07-12", "close": 107.99, "volume": 4205070.0}, {"date": "2022-07-13", "close": 101.01, "volume": 7902955.0}, {"date": "2022-07-14", "close": 97.35, "volume": 5552646.0}, {"date": "2022-07-15", "close": 99.85, "volume": 4714444.0}, {"date": "2022-07-18", "close": 98.92, "volume": 6516548.0}, {"date": "2022-07-19", "close": 102.08, "volume": 2829546.0}, {"date": "2022-07-20", "close": 107.09, "volume": 4298143.0}, {"date": "2022-07-21", "close": 110.85, "volume": 2982121.0}, {"date": "2022-07-22", "close": 106.55, "volume": 2656806.0}, {"date": "2022-07-25", "close": 106.1, "volume": 2039827.0}, {"date": "2022-07-26", "close": 100.33, "volume": 2878190.0}, {"date": "2022-07-27", "close": 105.91, "volume": 3182827.0}, {"date": "2022-07-28", "close": 106.22, "volume": 2380026.0}, {"date": "2022-07-29", "close": 103.86, "volume": 3975872.0}, {"date": "2022-08-01", "close": 105.39, "volume": 2386198.0}, {"date": "2022-08-02", "close": 108.16, "volume": 2519945.0}, {"date": "2022-08-03", "close": 112.97, "volume": 2653527.0}, {"date": "2022-08-04", "close": 112.86, "volume": 2149790.0}, {"date": "2022-08-05", "close": 113.85, "volume": 2639924.0}, {"date": "2022-08-08", "close": 114.74, "volume": 2832491.0}, {"date": "2022-08-09", "close": 105.29, "volume": 5822801.0}, {"date": "2022-08-10", "close": 112.01, "volume": 3756635.0}, {"date": "2022-08-11", "close": 108.06, "volume": 4067818.0}, {"date": "2022-08-12", "close": 109.52, "volume": 2488947.0}, {"date": "2022-08-15", "close": 113.23, "volume": 2737397.0}, {"date": "2022-08-16", "close": 109.19, "volume": 7520089.0}, {"date": "2022-08-17", "close": 102.38, "volume": 4257231.0}, {"date": "2022-08-18", "close": 103.18, "volume": 3091727.0}, {"date": "2022-08-19", "close": 99.5, "volume": 3747909.0}, {"date": "2022-08-22", "close": 97.44, "volume": 8274052.0}, {"date": "2022-08-23", "close": 81.32, "volume": 31475420.0}, {"date": "2022-08-24", "close": 83.61, "volume": 11133300.0}, {"date": "2022-08-25", "close": 85.72, "volume": 5409744.0}, {"date": "2022-08-26", "close": 81.41, "volume": 5927420.0}, {"date": "2022-08-29", "close": 81.0, "volume": 5210989.0}, {"date": "2022-08-30", "close": 81.42, "volume": 4142489.0}, {"date": "2022-08-31", "close": 80.4, "volume": 4837961.0}, {"date": "2022-09-01", "close": 81.14, "volume": 6795396.0}, {"date": "2022-09-02", "close": 80.79, "volume": 4570864.0}, {"date": "2022-09-06", "close": 80.02, "volume": 3576117.0}, {"date": "2022-09-07", "close": 81.02, "volume": 4329567.0}, {"date": "2022-09-08", "close": 80.23, "volume": 3674747.0}, {"date": "2022-09-09", "close": 82.62, "volume": 3966735.0}, {"date": "2022-09-12", "close": 84.08, "volume": 3928893.0}, {"date": "2022-09-13", "close": 78.86, "volume": 4654485.0}, {"date": "2022-09-14", "close": 79.59, "volume": 4196516.0}, {"date": "2022-09-15", "close": 80.21, "volume": 4247486.0}, {"date": "2022-09-16", "close": 78.68, "volume": 6150658.0}, {"date": "2022-09-19", "close": 78.32, "volume": 4515016.0}, {"date": "2022-09-20", "close": 77.09, "volume": 3157797.0}, {"date": "2022-09-21", "close": 75.94, "volume": 3274078.0}, {"date": "2022-09-22", "close": 74.54, "volume": 4116238.0}, {"date": "2022-09-23", "close": 74.45, "volume": 3944735.0}, {"date": "2022-09-26", "close": 73.33, "volume": 3068756.0}, {"date": "2022-09-27", "close": 74.26, "volume": 3576451.0}, {"date": "2022-09-28", "close": 75.89, "volume": 2856677.0}, {"date": "2022-09-29", "close": 74.47, "volume": 2933170.0}, {"date": "2022-09-30", "close": 73.59, "volume": 3539688.0}, {"date": "2022-10-03", "close": 73.94, "volume": 4182048.0}, {"date": "2022-10-04", "close": 77.54, "volume": 4703024.0}, {"date": "2022-10-05", "close": 77.52, "volume": 2604486.0}, {"date": "2022-10-06", "close": 78.35, "volume": 2185828.0}, {"date": "2022-10-07", "close": 76.59, "volume": 4464224.0}, {"date": "2022-10-10", "close": 73.72, "volume": 4777496.0}, {"date": "2022-10-11", "close": 73.71, "volume": 5389717.0}, {"date": "2022-10-12", "close": 75.22, "volume": 3941046.0}, {"date": "2022-10-13", "close": 74.73, "volume": 5754519.0}, {"date": "2022-10-14", "close": 72.29, "volume": 2834850.0}, {"date": "2022-10-17", "close": 76.69, "volume": 3431629.0}, {"date": "2022-10-18", "close": 78.23, "volume": 3539368.0}, {"date": "2022-10-19", "close": 76.33, "volume": 1955838.0}, {"date": "2022-10-20", "close": 79.96, "volume": 4156944.0}, {"date": "2022-10-21", "close": 80.98, "volume": 3312125.0}, {"date": "2022-10-24", "close": 80.61, "volume": 2731610.0}, {"date": "2022-10-25", "close": 84.09, "volume": 2992339.0}, {"date": "2022-10-26", "close": 83.37, "volume": 2602046.0}, {"date": "2022-10-27", "close": 82.61, "volume": 2579446.0}, {"date": "2022-10-28", "close": 84.21, "volume": 2370847.0}, {"date": "2022-10-31", "close": 83.44, "volume": 1908579.0}, {"date": "2022-11-01", "close": 82.89, "volume": 1834899.0}, {"date": "2022-11-02", "close": 78.6, "volume": 3381008.0}, {"date": "2022-11-03", "close": 78.39, "volume": 3156403.0}, {"date": "2022-11-04", "close": 77.46, "volume": 3969321.0}, {"date": "2022-11-07", "close": 79.61, "volume": 3317812.0}, {"date": "2022-11-08", "close": 78.31, "volume": 3987064.0}, {"date": "2022-11-09", "close": 71.84, "volume": 6019832.0}, {"date": "2022-11-10", "close": 82.23, "volume": 4908612.0}, {"date": "2022-11-11", "close": 88.32, "volume": 5906383.0}, {"date": "2022-11-14", "close": 84.35, "volume": 2883604.0}, {"date": "2022-11-15", "close": 87.44, "volume": 2776473.0}, {"date": "2022-11-16", "close": 83.5, "volume": 2709428.0}, {"date": "2022-11-17", "close": 82.59, "volume": 2284052.0}, {"date": "2022-11-18", "close": 81.64, "volume": 3125282.0}, {"date": "2022-11-21", "close": 80.26, "volume": 7234041.0}, {"date": "2022-11-22", "close": 77.15, "volume": 15729440.0}, {"date": "2022-11-23", "close": 76.14, "volume": 4938113.0}, {"date": "2022-11-25", "close": 75.4, "volume": 2657967.0}, {"date": "2022-11-28", "close": 71.59, "volume": 6250485.0}, {"date": "2022-11-29", "close": 70.57, "volume": 4879279.0}, {"date": "2022-11-30", "close": 75.43, "volume": 6213776.0}, {"date": "2022-12-01", "close": 77.43, "volume": 4777665.0}, {"date": "2022-12-02", "close": 74.31, "volume": 3296331.0}, {"date": "2022-12-05", "close": 72.9, "volume": 2942953.0}, {"date": "2022-12-06", "close": 71.47, "volume": 2661097.0}, {"date": "2022-12-07", "close": 69.87, "volume": 3422126.0}, {"date": "2022-12-08", "close": 72.36, "volume": 3056346.0}, {"date": "2022-12-09", "close": 72.16, "volume": 2185167.0}, {"date": "2022-12-12", "close": 73.69, "volume": 2836948.0}, {"date": "2022-12-13", "close": 74.05, "volume": 4017849.0}, {"date": "2022-12-14", "close": 73.22, "volume": 3570283.0}, {"date": "2022-12-15", "close": 70.2, "volume": 3706246.0}, {"date": "2022-12-16", "close": 69.86, "volume": 4695561.0}, {"date": "2022-12-19", "close": 69.09, "volume": 3182483.0}, {"date": "2022-12-20", "close": 68.56, "volume": 2936000.0}, {"date": "2022-12-21", "close": 69.93, "volume": 3253741.0}, {"date": "2022-12-22", "close": 65.94, "volume": 4180055.0}, {"date": "2022-12-23", "close": 65.89, "volume": 2209187.0}, {"date": "2022-12-27", "close": 65.46, "volume": 3581785.0}, {"date": "2022-12-28", "close": 65.36, "volume": 2311161.0}, {"date": "2022-12-29", "close": 68.0, "volume": 2135279.0}, {"date": "2022-12-30", "close": 67.74, "volume": 1874555.0}, {"date": "2023-01-03", "close": 66.66, "volume": 2797598.0}, {"date": "2023-01-04", "close": 67.65, "volume": 3209566.0}, {"date": "2023-01-05", "close": 65.62, "volume": 2040108.0}, {"date": "2023-01-06", "close": 69.51, "volume": 4079795.0}, {"date": "2023-01-09", "close": 70.08, "volume": 3403017.0}, {"date": "2023-01-10", "close": 70.86, "volume": 1851248.0}, {"date": "2023-01-11", "close": 70.01, "volume": 3343545.0}, {"date": "2023-01-12", "close": 69.91, "volume": 3177681.0}, {"date": "2023-01-13", "close": 69.49, "volume": 2344180.0}, {"date": "2023-01-17", "close": 69.87, "volume": 3776831.0}, {"date": "2023-01-18", "close": 67.48, "volume": 3085849.0}, {"date": "2023-01-19", "close": 66.835, "volume": 2180093.0}, {"date": "2023-01-20", "close": 69.5, "volume": 2838607.0}, {"date": "2023-01-23", "close": 70.97, "volume": 2835039.0}, {"date": "2023-01-24", "close": 69.43, "volume": 2227885.0}, {"date": "2023-01-25", "close": 68.89, "volume": 3202673.0}, {"date": "2023-01-26", "close": 71.58, "volume": 2669993.0}, {"date": "2023-01-27", "close": 74.15, "volume": 3556909.0}, {"date": "2023-01-30", "close": 73.5, "volume": 7108356.0}, {"date": "2023-01-31", "close": 75.0, "volume": 2832733.0}, {"date": "2023-02-01", "close": 78.11, "volume": 3161119.0}, {"date": "2023-02-02", "close": 82.84, "volume": 5428386.0}, {"date": "2023-02-03", "close": 79.54, "volume": 3488154.0}, {"date": "2023-02-06", "close": 77.07, "volume": 2862184.0}, {"date": "2023-02-07", "close": 84.66, "volume": 14656770.0}, {"date": "2023-02-08", "close": 79.35, "volume": 5372559.0}, {"date": "2023-02-09", "close": 76.77, "volume": 4015914.0}, {"date": "2023-02-10", "close": 74.21, "volume": 3305117.0}, {"date": "2023-02-13", "close": 76.48, "volume": 2941291.0}, {"date": "2023-02-14", "close": 77.9, "volume": 3308624.0}, {"date": "2023-02-15", "close": 80.77, "volume": 2338422.0}, {"date": "2023-02-16", "close": 77.91, "volume": 3205399.0}, {"date": "2023-02-17", "close": 76.11, "volume": 3002058.0}, {"date": "2023-02-21", "close": 72.47, "volume": 2884858.0}, {"date": "2023-02-22", "close": 73.39, "volume": 4489377.0}, {"date": "2023-02-23", "close": 74.57, "volume": 2948375.0}, {"date": "2023-02-24", "close": 73.93, "volume": 3062819.0}, {"date": "2023-02-27", "close": 73.72, "volume": 8477340.0}, {"date": "2023-02-28", "close": 74.59, "volume": 18552100.0}, {"date": "2023-03-01", "close": 69.62, "volume": 7258271.0}, {"date": "2023-03-02", "close": 70.63, "volume": 4093615.0}, {"date": "2023-03-03", "close": 70.81, "volume": 4358032.0}, {"date": "2023-03-06", "close": 71.33, "volume": 3246301.0}, {"date": "2023-03-07", "close": 69.65, "volume": 3100882.0}, {"date": "2023-03-08", "close": 68.91, "volume": 2775799.0}, {"date": "2023-03-09", "close": 67.62, "volume": 4020068.0}, {"date": "2023-03-10", "close": 67.12, "volume": 5660659.0}, {"date": "2023-03-13", "close": 68.67, "volume": 4290671.0}, {"date": "2023-03-14", "close": 68.99, "volume": 2299409.0}, {"date": "2023-03-15", "close": 71.03, "volume": 3477206.0}, {"date": "2023-03-16", "close": 70.59, "volume": 4271889.0}, {"date": "2023-03-17", "close": 69.19, "volume": 3763431.0}, {"date": "2023-03-20", "close": 69.3, "volume": 3578337.0}, {"date": "2023-03-21", "close": 71.85, "volume": 2456557.0}, {"date": "2023-03-22", "close": 68.75, "volume": 2821058.0}, {"date": "2023-03-23", "close": 69.19, "volume": 3849430.0}, {"date": "2023-03-24", "close": 69.04, "volume": 1719329.0}, {"date": "2023-03-27", "close": 68.57, "volume": 2168352.0}, {"date": "2023-03-28", "close": 68.54, "volume": 2073264.0}, {"date": "2023-03-29", "close": 70.6, "volume": 3027792.0}, {"date": "2023-03-30", "close": 72.04, "volume": 2833871.0}, {"date": "2023-03-31", "close": 73.84, "volume": 4311384.0}, {"date": "2023-04-03", "close": 73.67, "volume": 2304713.0}, {"date": "2023-04-04", "close": 73.64, "volume": 1812528.0}, {"date": "2023-04-05", "close": 71.1, "volume": 3576935.0}, {"date": "2023-04-06", "close": 71.85, "volume": 2074351.0}, {"date": "2023-04-10", "close": 71.17, "volume": 2136990.0}, {"date": "2023-04-11", "close": 70.0, "volume": 4037278.0}, {"date": "2023-04-12", "close": 67.49, "volume": 2906473.0}, {"date": "2023-04-13", "close": 70.18, "volume": 3255059.0}, {"date": "2023-04-14", "close": 69.5, "volume": 3706908.0}, {"date": "2023-04-17", "close": 67.62, "volume": 7925768.0}, {"date": "2023-04-18", "close": 67.27, "volume": 2548948.0}, {"date": "2023-04-19", "close": 67.75, "volume": 2903379.0}, {"date": "2023-04-20", "close": 65.7, "volume": 3399879.0}, {"date": "2023-04-21", "close": 63.98, "volume": 4619358.0}, {"date": "2023-04-24", "close": 65.8, "volume": 12937130.0}, {"date": "2023-04-25", "close": 63.05, "volume": 4299169.0}, {"date": "2023-04-26", "close": 61.43, "volume": 4203270.0}, {"date": "2023-04-27", "close": 61.29, "volume": 3853241.0}, {"date": "2023-04-28", "close": 61.43, "volume": 4256303.0}, {"date": "2023-05-01", "close": 61.68, "volume": 2687660.0}, {"date": "2023-05-02", "close": 61.19, "volume": 3202723.0}, {"date": "2023-05-03", "close": 60.82, "volume": 3585524.0}, {"date": "2023-05-04", "close": 62.22, "volume": 3800607.0}, {"date": "2023-05-05", "close": 63.4, "volume": 3191489.0}, {"date": "2023-05-08", "close": 62.93, "volume": 2791167.0}, {"date": "2023-05-09", "close": 63.56, "volume": 4138363.0}, {"date": "2023-05-10", "close": 64.43, "volume": 3533428.0}, {"date": "2023-05-11", "close": 64.45, "volume": 2344183.0}, {"date": "2023-05-12", "close": 63.69, "volume": 2653123.0}, {"date": "2023-05-15", "close": 66.03, "volume": 3559837.0}, {"date": "2023-05-16", "close": 65.99, "volume": 2830201.0}, {"date": "2023-05-17", "close": 67.85, "volume": 4060225.0}, {"date": "2023-05-18", "close": 69.53, "volume": 3934575.0}, {"date": "2023-05-19", "close": 69.37, "volume": 3835945.0}, {"date": "2023-05-22", "close": 71.41, "volume": 9631777.0}, {"date": "2023-05-23", "close": 65.65, "volume": 16952750.0}, {"date": "2023-05-24", "close": 62.63, "volume": 7582605.0}, {"date": "2023-05-25", "close": 65.12, "volume": 6533215.0}, {"date": "2023-05-26", "close": 66.27, "volume": 5952018.0}, {"date": "2023-05-30", "close": 65.68, "volume": 4622346.0}, {"date": "2023-05-31", "close": 67.13, "volume": 5525797.0}, {"date": "2023-06-01", "close": 67.83, "volume": 3368954.0}, {"date": "2023-06-02", "close": 67.09, "volume": 3737928.0}, {"date": "2023-06-05", "close": 69.02, "volume": 8417379.0}, {"date": "2023-06-06", "close": 69.5, "volume": 3752536.0}, {"date": "2023-06-07", "close": 66.5, "volume": 5368912.0}, {"date": "2023-06-08", "close": 66.74, "volume": 2889883.0}, {"date": "2023-06-09", "close": 67.14, "volume": 4059605.0}, {"date": "2023-06-12", "close": 69.18, "volume": 5277262.0}, {"date": "2023-06-13", "close": 68.82, "volume": 4048048.0}, {"date": "2023-06-14", "close": 68.4, "volume": 3658778.0}, {"date": "2023-06-15", "close": 69.94, "volume": 3164172.0}, {"date": "2023-06-16", "close": 70.06, "volume": 4804948.0}, {"date": "2023-06-20", "close": 70.56, "volume": 4056833.0}, {"date": "2023-06-21", "close": 66.93, "volume": 4120031.0}, {"date": "2023-06-22", "close": 67.45, "volume": 2320127.0}, {"date": "2023-06-23", "close": 66.62, "volume": 5301264.0}, {"date": "2023-06-26", "close": 66.62, "volume": 2457140.0}, {"date": "2023-06-27", "close": 68.05, "volume": 2866660.0}, {"date": "2023-06-28", "close": 68.69, "volume": 2466753.0}, {"date": "2023-06-29", "close": 67.6, "volume": 2571983.0}, {"date": "2023-06-30", "close": 67.88, "volume": 2057121.0}, {"date": "2023-07-03", "close": 68.29, "volume": 1622118.0}, {"date": "2023-07-05", "close": 67.65, "volume": 2228254.0}, {"date": "2023-07-06", "close": 64.69, "volume": 3180767.0}, {"date": "2023-07-07", "close": 65.67, "volume": 2190229.0}, {"date": "2023-07-10", "close": 67.62, "volume": 3439380.0}, {"date": "2023-07-11", "close": 69.74, "volume": 3458973.0}, {"date": "2023-07-12", "close": 69.8, "volume": 3062626.0}, {"date": "2023-07-13", "close": 71.24, "volume": 3309035.0}, {"date": "2023-07-14", "close": 70.59, "volume": 3856434.0}, {"date": "2023-07-17", "close": 72.84, "volume": 4514613.0}, {"date": "2023-07-18", "close": 72.28, "volume": 4008450.0}, {"date": "2023-07-19", "close": 73.92, "volume": 4190672.0}, {"date": "2023-07-20", "close": 69.8, "volume": 3118137.0}, {"date": "2023-07-21", "close": 71.03, "volume": 5676943.0}, {"date": "2023-07-24", "close": 69.51, "volume": 2885814.0}, {"date": "2023-07-25", "close": 69.33, "volume": 2340977.0}, {"date": "2023-07-26", "close": 71.1, "volume": 2885300.0}, {"date": "2023-07-27", "close": 72.39, "volume": 3944140.0}, {"date": "2023-07-28", "close": 73.08, "volume": 2744089.0}, {"date": "2023-07-31", "close": 73.35, "volume": 3001981.0}, {"date": "2023-08-01", "close": 72.91, "volume": 2068950.0}, {"date": "2023-08-02", "close": 69.89, "volume": 3073045.0}, {"date": "2023-08-03", "close": 69.89, "volume": 1946580.0}, {"date": "2023-08-04", "close": 69.06, "volume": 3078055.0}, {"date": "2023-08-07", "close": 68.66, "volume": 2459035.0}, {"date": "2023-08-08", "close": 67.55, "volume": 3561980.0}, {"date": "2023-08-09", "close": 66.55, "volume": 2142926.0}, {"date": "2023-08-10", "close": 67.47, "volume": 1976394.0}, {"date": "2023-08-11", "close": 66.6, "volume": 1508377.0}, {"date": "2023-08-14", "close": 67.55, "volume": 2202318.0}, {"date": "2023-08-15", "close": 66.06, "volume": 2567496.0}, {"date": "2023-08-16", "close": 65.375, "volume": 2080817.0}, {"date": "2023-08-17", "close": 65.36, "volume": 2315593.0}, {"date": "2023-08-18", "close": 66.29, "volume": 3215954.0}, {"date": "2023-08-21", "close": 67.27, "volume": 9917426.0}, {"date": "2023-08-22", "close": 65.83, "volume": 13083370.0}, {"date": "2023-08-23", "close": 68.17, "volume": 7339557.0}, {"date": "2023-08-24", "close": 66.95, "volume": 2956371.0}, {"date": "2023-08-25", "close": 67.7, "volume": 2454167.0}, {"date": "2023-08-28", "close": 67.57, "volume": 1841334.0}, {"date": "2023-08-29", "close": 68.81, "volume": 2446164.0}, {"date": "2023-08-30", "close": 68.67, "volume": 2080639.0}, {"date": "2023-08-31", "close": 71.03, "volume": 6456794.0}, {"date": "2023-09-01", "close": 71.72, "volume": 4025215.0}, {"date": "2023-09-05", "close": 73.28, "volume": 9151413.0}, {"date": "2023-09-06", "close": 74.0, "volume": 3579884.0}, {"date": "2023-09-07", "close": 73.68, "volume": 3948272.0}, {"date": "2023-09-08", "close": 72.06, "volume": 3885348.0}, {"date": "2023-09-11", "close": 71.78, "volume": 4245270.0}, {"date": "2023-09-12", "close": 70.27, "volume": 2880443.0}, {"date": "2023-09-13", "close": 69.84, "volume": 3349038.0}, {"date": "2023-09-14", "close": 71.57, "volume": 3201399.0}, {"date": "2023-09-15", "close": 71.11, "volume": 6239299.0}, {"date": "2023-09-18", "close": 70.63, "volume": 1958731.0}, {"date": "2023-09-19", "close": 69.34, "volume": 2399523.0}, {"date": "2023-09-20", "close": 68.8, "volume": 2214596.0}, {"date": "2023-09-21", "close": 68.31, "volume": 3414937.0}, {"date": "2023-09-22", "close": 68.85, "volume": 2498384.0}, {"date": "2023-09-25", "close": 68.65, "volume": 1853557.0}, {"date": "2023-09-26", "close": 68.3, "volume": 2262437.0}, {"date": "2023-09-27", "close": 67.32, "volume": 2617923.0}, {"date": "2023-09-28", "close": 68.33, "volume": 1829011.0}, {"date": "2023-09-29", "close": 69.94, "volume": 2824928.0}, {"date": "2023-10-02", "close": 70.11, "volume": 2459042.0}, {"date": "2023-10-03", "close": 68.04, "volume": 3258383.0}, {"date": "2023-10-04", "close": 66.06, "volume": 4689519.0}, {"date": "2023-10-05", "close": 64.52, "volume": 3951284.0}, {"date": "2023-10-06", "close": 65.48, "volume": 3237485.0}, {"date": "2023-10-09", "close": 66.1, "volume": 3389079.0}, {"date": "2023-10-10", "close": 67.28, "volume": 2416363.0}, {"date": "2023-10-11", "close": 64.82, "volume": 3142910.0}, {"date": "2023-10-12", "close": 63.47, "volume": 3069781.0}, {"date": "2023-10-13", "close": 62.75, "volume": 2811496.0}, {"date": "2023-10-16", "close": 63.18, "volume": 2378965.0}, {"date": "2023-10-17", "close": 63.84, "volume": 3031991.0}, {"date": "2023-10-18", "close": 62.97, "volume": 1951542.0}, {"date": "2023-10-19", "close": 62.36, "volume": 1651431.0}, {"date": "2023-10-20", "close": 61.71, "volume": 2487977.0}, {"date": "2023-10-23", "close": 61.13, "volume": 2046389.0}, {"date": "2023-10-24", "close": 62.14, "volume": 2420036.0}, {"date": "2023-10-25", "close": 60.35, "volume": 3097646.0}, {"date": "2023-10-26", "close": 59.5, "volume": 2493369.0}, {"date": "2023-10-27", "close": 59.29, "volume": 1818345.0}, {"date": "2023-10-30", "close": 60.0, "volume": 2174592.0}, {"date": "2023-10-31", "close": 59.98, "volume": 1734616.0}, {"date": "2023-11-01", "close": 60.03, "volume": 2108042.0}, {"date": "2023-11-02", "close": 61.28, "volume": 3031287.0}, {"date": "2023-11-03", "close": 62.99, "volume": 3147772.0}, {"date": "2023-11-06", "close": 61.82, "volume": 3058056.0}, {"date": "2023-11-07", "close": 62.69, "volume": 2375263.0}, {"date": "2023-11-08", "close": 61.83, "volume": 1993804.0}, {"date": "2023-11-09", "close": 60.65, "volume": 2581458.0}, {"date": "2023-11-10", "close": 62.06, "volume": 2672869.0}, {"date": "2023-11-13", "close": 61.54, "volume": 2258453.0}, {"date": "2023-11-14", "close": 62.77, "volume": 4447045.0}, {"date": "2023-11-15", "close": 63.74, "volume": 3720425.0}, {"date": "2023-11-16", "close": 63.4, "volume": 2441089.0}, {"date": "2023-11-17", "close": 64.12, "volume": 4215447.0}, {"date": "2023-11-20", "close": 66.0, "volume": 10951990.0}, {"date": "2023-11-21", "close": 65.94, "volume": 13812390.0}, {"date": "2023-11-22", "close": 63.83, "volume": 5099053.0}, {"date": "2023-11-24", "close": 64.53, "volume": 1842335.0}, {"date": "2023-11-27", "close": 65.55, "volume": 3829974.0}, {"date": "2023-11-28", "close": 67.53, "volume": 5131946.0}, {"date": "2023-11-29", "close": 67.95, "volume": 3554562.0}, {"date": "2023-11-30", "close": 67.83, "volume": 3923808.0}, {"date": "2023-12-01", "close": 70.29, "volume": 4485389.0}, {"date": "2023-12-04", "close": 68.16, "volume": 8401060.0}, {"date": "2023-12-05", "close": 68.72, "volume": 3753135.0}, {"date": "2023-12-06", "close": 70.94, "volume": 4731852.0}, {"date": "2023-12-07", "close": 71.93, "volume": 4312461.0}, {"date": "2023-12-08", "close": 73.06, "volume": 5031081.0}, {"date": "2023-12-11", "close": 72.58, "volume": 6531303.0}, {"date": "2023-12-12", "close": 71.28, "volume": 4712810.0}, {"date": "2023-12-13", "close": 71.22, "volume": 4510699.0}, {"date": "2023-12-14", "close": 72.14, "volume": 5929613.0}, {"date": "2023-12-15", "close": 71.57, "volume": 19859050.0}, {"date": "2023-12-18", "close": 71.36, "volume": 2967417.0}, {"date": "2023-12-19", "close": 72.42, "volume": 3014015.0}, {"date": "2023-12-20", "close": 69.86, "volume": 3512731.0}, {"date": "2023-12-21", "close": 71.9, "volume": 3798688.0}, {"date": "2023-12-22", "close": 72.5, "volume": 2386871.0}, {"date": "2023-12-26", "close": 74.21, "volume": 2939931.0}, {"date": "2023-12-27", "close": 73.73, "volume": 2392314.0}, {"date": "2023-12-28", "close": 73.09, "volume": 2330200.0}, {"date": "2023-12-29", "close": 71.91, "volume": 2431454.0}, {"date": "2024-01-02", "close": 69.15, "volume": 2869406.0}, {"date": "2024-01-03", "close": 67.17, "volume": 2493517.0}, {"date": "2024-01-04", "close": 66.9, "volume": 1962107.0}, {"date": "2024-01-05", "close": 66.96, "volume": 1959507.0}, {"date": "2024-01-08", "close": 68.39, "volume": 2341323.0}, {"date": "2024-01-09", "close": 68.31, "volume": 2178163.0}, {"date": "2024-01-10", "close": 68.18, "volume": 2078300.0}, {"date": "2024-01-11", "close": 68.5, "volume": 3334744.0}, {"date": "2024-01-12", "close": 70.46, "volume": 4037912.0}, {"date": "2024-01-16", "close": 69.1, "volume": 3503249.0}, {"date": "2024-01-17", "close": 67.95, "volume": 2357343.0}, {"date": "2024-01-18", "close": 67.32, "volume": 2611230.0}, {"date": "2024-01-19", "close": 69.04, "volume": 2098899.0}, {"date": "2024-01-22", "close": 69.59, "volume": 2494020.0}, {"date": "2024-01-23", "close": 69.63, "volume": 2373126.0}, {"date": "2024-01-24", "close": 69.04, "volume": 1944299.0}, {"date": "2024-01-25", "close": 67.42, "volume": 2670013.0}, {"date": "2024-01-26", "close": 67.74, "volume": 2112128.0}, {"date": "2024-01-29", "close": 68.93, "volume": 2655856.0}, {"date": "2024-01-30", "close": 67.18, "volume": 2418925.0}, {"date": "2024-01-31", "close": 64.61, "volume": 4178222.0}, {"date": "2024-02-01", "close": 64.85, "volume": 4066532.0}, {"date": "2024-02-02", "close": 64.27, "volume": 4006888.0}, {"date": "2024-02-05", "close": 63.69, "volume": 2597121.0}, {"date": "2024-02-06", "close": 63.6, "volume": 3031192.0}, {"date": "2024-02-07", "close": 63.88, "volume": 2738645.0}, {"date": "2024-02-08", "close": 63.9, "volume": 3304672.0}, {"date": "2024-02-09", "close": 65.7, "volume": 4302135.0}, {"date": "2024-02-12", "close": 64.48, "volume": 3077320.0}, {"date": "2024-02-13", "close": 63.66, "volume": 3230046.0}, {"date": "2024-02-14", "close": 64.14, "volume": 1810992.0}, {"date": "2024-02-15", "close": 64.04, "volume": 1917676.0}, {"date": "2024-02-16", "close": 62.12, "volume": 4128229.0}, {"date": "2024-02-20", "close": 61.32, "volume": 3742755.0}, {"date": "2024-02-21", "close": 61.35, "volume": 3343778.0}, {"date": "2024-02-22", "close": 62.12, "volume": 3383314.0}, {"date": "2024-02-23", "close": 63.4, "volume": 3518836.0}, {"date": "2024-02-26", "close": 63.12, "volume": 13348820.0}, {"date": "2024-02-27", "close": 68.17, "volume": 18557960.0}, {"date": "2024-02-28", "close": 69.62, "volume": 8100856.0}, {"date": "2024-02-29", "close": 70.73, "volume": 5830393.0}, {"date": "2024-03-01", "close": 70.91, "volume": 4272703.0}, {"date": "2024-03-04", "close": 69.71, "volume": 5257919.0}, {"date": "2024-03-05", "close": 66.49, "volume": 4874646.0}, {"date": "2024-03-06", "close": 66.42, "volume": 2925061.0}, {"date": "2024-03-07", "close": 67.03, "volume": 2483481.0}, {"date": "2024-03-08", "close": 67.16, "volume": 2983026.0}, {"date": "2024-03-11", "close": 69.68, "volume": 4434020.0}, {"date": "2024-03-12", "close": 69.88, "volume": 3160642.0}, {"date": "2024-03-13", "close": 68.44, "volume": 2402910.0}, {"date": "2024-03-14", "close": 67.26, "volume": 1902832.0}, {"date": "2024-03-15", "close": 65.96, "volume": 5677426.0}, {"date": "2024-03-18", "close": 66.23, "volume": 2132726.0}, {"date": "2024-03-19", "close": 66.53, "volume": 2341989.0}, {"date": "2024-03-20", "close": 66.86, "volume": 1594928.0}, {"date": "2024-03-21", "close": 66.54, "volume": 1702368.0}, {"date": "2024-03-22", "close": 65.96, "volume": 1522154.0}, {"date": "2024-03-25", "close": 66.71, "volume": 2227021.0}, {"date": "2024-03-26", "close": 66.35, "volume": 1642307.0}, {"date": "2024-03-27", "close": 66.62, "volume": 1882940.0}, {"date": "2024-03-28", "close": 65.37, "volume": 2605842.0}, {"date": "2024-04-01", "close": 64.73, "volume": 2955090.0}, {"date": "2024-04-02", "close": 63.78, "volume": 2927680.0}, {"date": "2024-04-03", "close": 63.22, "volume": 2831592.0}, {"date": "2024-04-04", "close": 63.28, "volume": 2614517.0}, {"date": "2024-04-05", "close": 62.94, "volume": 2291561.0}, {"date": "2024-04-08", "close": 63.01, "volume": 3309082.0}, {"date": "2024-04-09", "close": 63.85, "volume": 3284080.0}, {"date": "2024-04-10", "close": 62.22, "volume": 3166423.0}, {"date": "2024-04-11", "close": 62.52, "volume": 2009194.0}, {"date": "2024-04-12", "close": 61.63, "volume": 2718733.0}, {"date": "2024-04-15", "close": 60.24, "volume": 3361183.0}, {"date": "2024-04-16", "close": 59.28, "volume": 2241825.0}, {"date": "2024-04-17", "close": 59.08, "volume": 2034152.0}, {"date": "2024-04-18", "close": 59.94, "volume": 4223924.0}, {"date": "2024-04-19", "close": 59.45, "volume": 2542305.0}, {"date": "2024-04-22", "close": 59.54, "volume": 2905932.0}, {"date": "2024-04-23", "close": 61.62, "volume": 3891035.0}, {"date": "2024-04-24", "close": 61.65, "volume": 3215284.0}, {"date": "2024-04-25", "close": 61.04, "volume": 2518151.0}, {"date": "2024-04-26", "close": 62.0, "volume": 2801169.0}, {"date": "2024-04-29", "close": 63.32, "volume": 3034890.0}, {"date": "2024-04-30", "close": 61.1, "volume": 2544652.0}, {"date": "2024-05-01", "close": 61.61, "volume": 2445759.0}, {"date": "2024-05-02", "close": 62.83, "volume": 2731753.0}, {"date": "2024-05-03", "close": 61.82, "volume": 3041928.0}, {"date": "2024-05-06", "close": 61.82, "volume": 2825486.0}, {"date": "2024-05-07", "close": 62.14, "volume": 2261643.0}, {"date": "2024-05-08", "close": 61.23, "volume": 2697233.0}, {"date": "2024-05-09", "close": 61.13, "volume": 2525291.0}, {"date": "2024-05-10", "close": 61.97, "volume": 2242518.0}, {"date": "2024-05-13", "close": 63.11, "volume": 2894062.0}, {"date": "2024-05-14", "close": 63.53, "volume": 2788097.0}, {"date": "2024-05-15", "close": 63.81, "volume": 2387176.0}, {"date": "2024-05-16", "close": 63.96, "volume": 2611997.0}, {"date": "2024-05-17", "close": 64.16, "volume": 3152081.0}, {"date": "2024-05-20", "close": 64.09, "volume": 6125568.0}, {"date": "2024-05-21", "close": 63.86, "volume": 8015190.0}, {"date": "2024-05-22", "close": 64.38, "volume": 2986234.0}, {"date": "2024-05-23", "close": 62.42, "volume": 3007493.0}, {"date": "2024-05-24", "close": 63.01, "volume": 7322418.0}, {"date": "2024-05-28", "close": 62.06, "volume": 2993999.0}, {"date": "2024-05-29", "close": 61.36, "volume": 2351397.0}, {"date": "2024-05-30", "close": 60.53, "volume": 3402505.0}, {"date": "2024-05-31", "close": 61.34, "volume": 4489134.0}, {"date": "2024-06-03", "close": 61.73, "volume": 2873449.0}, {"date": "2024-06-04", "close": 61.53, "volume": 2063842.0}, {"date": "2024-06-05", "close": 62.09, "volume": 2566377.0}, {"date": "2024-06-06", "close": 63.11, "volume": 3201370.0}, {"date": "2024-06-07", "close": 62.84, "volume": 2514275.0}, {"date": "2024-06-10", "close": 62.96, "volume": 3631521.0}, {"date": "2024-06-11", "close": 62.85, "volume": 1963921.0}, {"date": "2024-06-12", "close": 60.52, "volume": 3724964.0}, {"date": "2024-06-13", "close": 57.94, "volume": 4662586.0}, {"date": "2024-06-14", "close": 57.74, "volume": 3014652.0}, {"date": "2024-06-17", "close": 56.95, "volume": 4355882.0}, {"date": "2024-06-18", "close": 56.21, "volume": 3217761.0}, {"date": "2024-06-20", "close": 58.31, "volume": 4351035.0}, {"date": "2024-06-21", "close": 58.88, "volume": 9509945.0}, {"date": "2024-06-24", "close": 57.81, "volume": 3511054.0}, {"date": "2024-06-25", "close": 57.79, "volume": 2455428.0}, {"date": "2024-06-26", "close": 57.54, "volume": 2541042.0}, {"date": "2024-06-27", "close": 58.47, "volume": 4181506.0}, {"date": "2024-06-28", "close": 59.19, "volume": 3749432.0}, {"date": "2024-07-01", "close": 59.21, "volume": 1937882.0}, {"date": "2024-07-02", "close": 58.34, "volume": 1922542.0}, {"date": "2024-07-03", "close": 58.63, "volume": 1415881.0}, {"date": "2024-07-05", "close": 58.26, "volume": 1958107.0}, {"date": "2024-07-08", "close": 57.4, "volume": 2882495.0}, {"date": "2024-07-09", "close": 56.88, "volume": 3946604.0}, {"date": "2024-07-10", "close": 56.0, "volume": 4015097.0}, {"date": "2024-07-11", "close": 56.6, "volume": 3515259.0}, {"date": "2024-07-12", "close": 57.58, "volume": 3437998.0}, {"date": "2024-07-15", "close": 58.325, "volume": 3053105.0}, {"date": "2024-07-16", "close": 59.16, "volume": 2449578.0}, {"date": "2024-07-17", "close": 59.1, "volume": 2352285.0}, {"date": "2024-07-18", "close": 59.15, "volume": 2342691.0}, {"date": "2024-07-19", "close": 58.87, "volume": 1857396.0}, {"date": "2024-07-22", "close": 58.64, "volume": 1985636.0}, {"date": "2024-07-23", "close": 59.42, "volume": 2466313.0}, {"date": "2024-07-24", "close": 58.16, "volume": 2495085.0}, {"date": "2024-07-25", "close": 59.61, "volume": 3238907.0}, {"date": "2024-07-26", "close": 60.09, "volume": 1906443.0}, {"date": "2024-07-29", "close": 60.32, "volume": 1636475.0}, {"date": "2024-07-30", "close": 61.05, "volume": 1805250.0}, {"date": "2024-07-31", "close": 60.4, "volume": 3187465.0}, {"date": "2024-08-01", "close": 58.97, "volume": 2449875.0}, {"date": "2024-08-02", "close": 58.49, "volume": 2365074.0}, {"date": "2024-08-05", "close": 55.63, "volume": 3765256.0}, {"date": "2024-08-06", "close": 55.83, "volume": 3303511.0}, {"date": "2024-08-07", "close": 55.72, "volume": 2838324.0}, {"date": "2024-08-08", "close": 56.21, "volume": 2311479.0}, {"date": "2024-08-09", "close": 56.38, "volume": 1742383.0}, {"date": "2024-08-12", "close": 55.32, "volume": 2357164.0}, {"date": "2024-08-13", "close": 56.65, "volume": 2494935.0}, {"date": "2024-08-14", "close": 57.0, "volume": 1615913.0}, {"date": "2024-08-15", "close": 57.85, "volume": 3151753.0}, {"date": "2024-08-16", "close": 58.07, "volume": 1735020.0}, {"date": "2024-08-19", "close": 59.82, "volume": 2679736.0}, {"date": "2024-08-20", "close": 59.13, "volume": 2224222.0}, {"date": "2024-08-21", "close": 60.23, "volume": 7107286.0}, {"date": "2024-08-22", "close": 68.04, "volume": 22168550.0}, {"date": "2024-08-23", "close": 70.14, "volume": 10683910.0}, {"date": "2024-08-26", "close": 71.32, "volume": 6547308.0}, {"date": "2024-08-27", "close": 71.9, "volume": 4605699.0}, {"date": "2024-08-28", "close": 70.69, "volume": 4479034.0}, {"date": "2024-08-29", "close": 69.94, "volume": 2759947.0}, {"date": "2024-08-30", "close": 69.08, "volume": 5144488.0}, {"date": "2024-09-03", "close": 68.83, "volume": 3316424.0}, {"date": "2024-09-04", "close": 68.19, "volume": 2896549.0}, {"date": "2024-09-05", "close": 67.23, "volume": 2638213.0}, {"date": "2024-09-06", "close": 67.18, "volume": 2797510.0}, {"date": "2024-09-09", "close": 66.59, "volume": 2780660.0}, {"date": "2024-09-10", "close": 66.7, "volume": 3476007.0}, {"date": "2024-09-11", "close": 67.3, "volume": 3516737.0}, {"date": "2024-09-12", "close": 66.55, "volume": 2184375.0}, {"date": "2024-09-13", "close": 67.59, "volume": 2061795.0}, {"date": "2024-09-16", "close": 67.62, "volume": 4054926.0}, {"date": "2024-09-17", "close": 68.11, "volume": 2305249.0}, {"date": "2024-09-18", "close": 66.04, "volume": 2571664.0}, {"date": "2024-09-19", "close": 66.91, "volume": 1908025.0}, {"date": "2024-09-20", "close": 67.53, "volume": 4368469.0}, {"date": "2024-09-23", "close": 68.79, "volume": 2526589.0}, {"date": "2024-09-24", "close": 69.43, "volume": 2294711.0}, {"date": "2024-09-25", "close": 67.95, "volume": 2480000.0}, {"date": "2024-09-26", "close": 68.9, "volume": 2018850.0}, {"date": "2024-09-27", "close": 69.55, "volume": 1417595.0}, {"date": "2024-09-30", "close": 69.74, "volume": 2024598.0}, {"date": "2024-10-01", "close": 68.64, "volume": 1930617.0}, {"date": "2024-10-02", "close": 67.61, "volume": 1786706.0}, {"date": "2024-10-03", "close": 67.21, "volume": 1633300.0}, {"date": "2024-10-04", "close": 68.66, "volume": 1875554.0}, {"date": "2024-10-07", "close": 68.16, "volume": 2110766.0}, {"date": "2024-10-08", "close": 68.32, "volume": 2496956.0}, {"date": "2024-10-09", "close": 69.97, "volume": 4297157.0}, {"date": "2024-10-10", "close": 70.85, "volume": 4969599.0}, {"date": "2024-10-11", "close": 70.68, "volume": 2967268.0}, {"date": "2024-10-14", "close": 67.89, "volume": 3658260.0}, {"date": "2024-10-15", "close": 68.42, "volume": 2735463.0}, {"date": "2024-10-16", "close": 68.93, "volume": 1954189.0}, {"date": "2024-10-17", "close": 70.2, "volume": 1939834.0}, {"date": "2024-10-18", "close": 70.52, "volume": 1444812.0}, {"date": "2024-10-21", "close": 72.17, "volume": 2805098.0}, {"date": "2024-10-22", "close": 72.22, "volume": 2710070.0}, {"date": "2024-10-23", "close": 72.54, "volume": 2654442.0}, {"date": "2024-10-24", "close": 72.66, "volume": 2926710.0}, {"date": "2024-10-25", "close": 72.63, "volume": 2073255.0}, {"date": "2024-10-28", "close": 73.85, "volume": 2129811.0}, {"date": "2024-10-29", "close": 75.5, "volume": 3571212.0}, {"date": "2024-10-30", "close": 74.78, "volume": 2008558.0}, {"date": "2024-10-31", "close": 74.74, "volume": 1723146.0}, {"date": "2024-11-01", "close": 75.6, "volume": 1973480.0}, {"date": "2024-11-04", "close": 75.54, "volume": 1551104.0}, {"date": "2024-11-05", "close": 77.75, "volume": 2568430.0}, {"date": "2024-11-06", "close": 79.69, "volume": 3880259.0}, {"date": "2024-11-07", "close": 80.19, "volume": 2288590.0}, {"date": "2024-11-08", "close": 81.46, "volume": 2839793.0}, {"date": "2024-11-11", "close": 85.58, "volume": 5447362.0}, {"date": "2024-11-12", "close": 86.32, "volume": 3942995.0}, {"date": "2024-11-13", "close": 85.04, "volume": 2728978.0}, {"date": "2024-11-14", "close": 82.63, "volume": 2906182.0}, {"date": "2024-11-15", "close": 81.14, "volume": 2234811.0}, {"date": "2024-11-18", "close": 78.93, "volume": 4177155.0}, {"date": "2024-11-19", "close": 77.75, "volume": 4138368.0}, {"date": "2024-11-20", "close": 78.86, "volume": 2317988.0}, {"date": "2024-11-21", "close": 81.2, "volume": 3961971.0}, {"date": "2024-11-22", "close": 85.88, "volume": 5636077.0}, {"date": "2024-11-25", "close": 89.03, "volume": 17383640.0}, {"date": "2024-11-26", "close": 83.41, "volume": 12886590.0}, {"date": "2024-11-27", "close": 85.36, "volume": 5212338.0}, {"date": "2024-11-29", "close": 82.69, "volume": 3233858.0}, {"date": "2024-12-02", "close": 83.11, "volume": 2943939.0}, {"date": "2024-12-03", "close": 82.63, "volume": 2303548.0}, {"date": "2024-12-04", "close": 83.65, "volume": 3143744.0}, {"date": "2024-12-05", "close": 83.36, "volume": 2173383.0}, {"date": "2024-12-06", "close": 86.22, "volume": 3359174.0}, {"date": "2024-12-09", "close": 85.58, "volume": 3518613.0}, {"date": "2024-12-10", "close": 83.83, "volume": 3744004.0}, {"date": "2024-12-11", "close": 86.59, "volume": 3501139.0}, {"date": "2024-12-12", "close": 87.05, "volume": 2103629.0}, {"date": "2024-12-13", "close": 83.79, "volume": 2627082.0}, {"date": "2024-12-16", "close": 83.8, "volume": 2646583.0}, {"date": "2024-12-17", "close": 84.6, "volume": 2517510.0}, {"date": "2024-12-18", "close": 82.05, "volume": 2796739.0}, {"date": "2024-12-19", "close": 84.05, "volume": 3662486.0}, {"date": "2024-12-20", "close": 85.6, "volume": 5091135.0}, {"date": "2024-12-23", "close": 85.27, "volume": 2377218.0}, {"date": "2024-12-24", "close": 85.67, "volume": 902862.0}, {"date": "2024-12-26", "close": 85.44, "volume": 1980748.0}, {"date": "2024-12-27", "close": 83.82, "volume": 2140487.0}, {"date": "2024-12-30", "close": 82.73, "volume": 1476543.0}, {"date": "2024-12-31", "close": 81.61, "volume": 1952398.0}, {"date": "2025-01-02", "close": 81.58, "volume": 1775160.0}, {"date": "2025-01-03", "close": 82.7, "volume": 1640222.0}, {"date": "2025-01-06", "close": 82.34, "volume": 2425896.0}, {"date": "2025-01-07", "close": 80.45, "volume": 2150040.0}, {"date": "2025-01-08", "close": 79.9, "volume": 2850832.0}, {"date": "2025-01-10", "close": 79.46, "volume": 2750371.0}, {"date": "2025-01-13", "close": 78.82, "volume": 1885020.0}, {"date": "2025-01-14", "close": 79.2, "volume": 1537464.0}, {"date": "2025-01-15", "close": 80.26, "volume": 2045875.0}, {"date": "2025-01-16", "close": 79.44, "volume": 1803396.0}, {"date": "2025-01-17", "close": 78.07, "volume": 2924031.0}, {"date": "2025-01-21", "close": 78.54, "volume": 2470802.0}, {"date": "2025-01-22", "close": 79.28, "volume": 2288069.0}, {"date": "2025-01-23", "close": 80.01, "volume": 3526358.0}, {"date": "2025-01-24", "close": 80.17, "volume": 2100089.0}, {"date": "2025-01-27", "close": 82.0, "volume": 2259128.0}, {"date": "2025-01-28", "close": 88.64, "volume": 4971821.0}, {"date": "2025-01-29", "close": 87.2, "volume": 2200611.0}, {"date": "2025-01-30", "close": 87.29, "volume": 1699885.0}, {"date": "2025-01-31", "close": 86.94, "volume": 2861838.0}, {"date": "2025-02-03", "close": 86.12, "volume": 1465542.0}, {"date": "2025-02-04", "close": 86.18, "volume": 1450848.0}, {"date": "2025-02-05", "close": 85.99, "volume": 1377640.0}, {"date": "2025-02-06", "close": 86.69, "volume": 1549824.0}, {"date": "2025-02-07", "close": 86.12, "volume": 1826850.0}, {"date": "2025-02-10", "close": 87.1, "volume": 2347799.0}, {"date": "2025-02-11", "close": 83.82, "volume": 2636651.0}, {"date": "2025-02-12", "close": 83.05, "volume": 2364534.0}, {"date": "2025-02-13", "close": 85.16, "volume": 1733446.0}, {"date": "2025-02-14", "close": 85.1, "volume": 1436345.0}, {"date": "2025-02-18", "close": 85.2, "volume": 2320445.0}, {"date": "2025-02-19", "close": 85.17, "volume": 2428143.0}, {"date": "2025-02-20", "close": 83.45, "volume": 2788208.0}, {"date": "2025-02-21", "close": 82.5, "volume": 4125307.0}, {"date": "2025-02-24", "close": 81.1, "volume": 6493891.0}, {"date": "2025-02-25", "close": 74.22, "volume": 11067530.0}, {"date": "2025-02-26", "close": 74.15, "volume": 3810696.0}, {"date": "2025-02-27", "close": 72.88, "volume": 2738429.0}, {"date": "2025-02-28", "close": 73.7, "volume": 3080750.0}, {"date": "2025-03-03", "close": 74.31, "volume": 3286458.0}, {"date": "2025-03-04", "close": 74.93, "volume": 3720619.0}, {"date": "2025-03-05", "close": 75.6, "volume": 2615172.0}, {"date": "2025-03-06", "close": 75.48, "volume": 3075724.0}, {"date": "2025-03-07", "close": 75.98, "volume": 3303940.0}, {"date": "2025-03-10", "close": 73.47, "volume": 3222064.0}, {"date": "2025-03-11", "close": 73.15, "volume": 2773090.0}, {"date": "2025-03-12", "close": 73.95, "volume": 1942227.0}, {"date": "2025-03-13", "close": 72.23, "volume": 2033726.0}, {"date": "2025-03-14", "close": 74.2, "volume": 2192147.0}, {"date": "2025-03-17", "close": 75.16, "volume": 1774249.0}, {"date": "2025-03-18", "close": 75.45, "volume": 1728913.0}, {"date": "2025-03-19", "close": 76.26, "volume": 1690020.0}, {"date": "2025-03-20", "close": 76.03, "volume": 1471119.0}, {"date": "2025-03-21", "close": 75.97, "volume": 6269102.0}, {"date": "2025-03-24", "close": 78.2, "volume": 1970044.0}, {"date": "2025-03-25", "close": 78.13, "volume": 1586640.0}, {"date": "2025-03-26", "close": 77.78, "volume": 1314672.0}, {"date": "2025-03-27", "close": 76.78, "volume": 1722728.0}, {"date": "2025-03-28", "close": 74.84, "volume": 1515928.0}, {"date": "2025-03-31", "close": 73.77, "volume": 2205692.0}, {"date": "2025-04-01", "close": 74.02, "volume": 1508119.0}, {"date": "2025-04-02", "close": 75.04, "volume": 1418707.0}, {"date": "2025-04-03", "close": 73.25, "volume": 2530984.0}, {"date": "2025-04-04", "close": 67.75, "volume": 4688238.0}, {"date": "2025-04-07", "close": 68.05, "volume": 4440080.0}, {"date": "2025-04-08", "close": 66.7, "volume": 2761161.0}, {"date": "2025-04-09", "close": 71.83, "volume": 4170327.0}, {"date": "2025-04-10", "close": 69.61, "volume": 2969486.0}, {"date": "2025-04-11", "close": 71.34, "volume": 1929527.0}, {"date": "2025-04-14", "close": 71.98, "volume": 1660740.0}, {"date": "2025-04-15", "close": 72.4, "volume": 1917200.0}, {"date": "2025-04-16", "close": 71.2, "volume": 1460317.0}, {"date": "2025-04-17", "close": 71.49, "volume": 1434816.0}, {"date": "2025-04-21", "close": 70.49, "volume": 1350584.0}, {"date": "2025-04-22", "close": 71.735, "volume": 1498972.0}, {"date": "2025-04-23", "close": 72.83, "volume": 1514312.0}, {"date": "2025-04-24", "close": 75.49, "volume": 1911250.0}, {"date": "2025-04-25", "close": 76.03, "volume": 1300213.0}, {"date": "2025-04-28", "close": 76.16, "volume": 1911836.0}, {"date": "2025-04-29", "close": 77.55, "volume": 1837338.0}, {"date": "2025-04-30", "close": 77.54, "volume": 1895780.0}, {"date": "2025-05-01", "close": 77.25, "volume": 1959581.0}, {"date": "2025-05-02", "close": 78.23, "volume": 1563148.0}, {"date": "2025-05-05", "close": 78.23, "volume": 1749299.0}, {"date": "2025-05-06", "close": 78.05, "volume": 1352482.0}, {"date": "2025-05-07", "close": 78.64, "volume": 2652899.0}, {"date": "2025-05-08", "close": 80.25, "volume": 2446615.0}, {"date": "2025-05-09", "close": 81.31, "volume": 1854600.0}, {"date": "2025-05-12", "close": 82.67, "volume": 2097224.0}, {"date": "2025-05-13", "close": 83.18, "volume": 1984714.0}, {"date": "2025-05-14", "close": 83.27, "volume": 1846672.0}, {"date": "2025-05-15", "close": 83.85, "volume": 1659458.0}, {"date": "2025-05-16", "close": 84.62, "volume": 2110430.0}, {"date": "2025-05-19", "close": 83.31, "volume": 1786172.0}, {"date": "2025-05-20", "close": 83.1, "volume": 3283799.0}, {"date": "2025-05-21", "close": 82.27, "volume": 4692226.0}, {"date": "2025-05-22", "close": 82.07, "volume": 6370281.0}, {"date": "2025-05-23", "close": 79.28, "volume": 4180010.0}, {"date": "2025-05-27", "close": 78.9, "volume": 3780859.0}, {"date": "2025-05-28", "close": 79.67, "volume": 2481395.0}, {"date": "2025-05-29", "close": 79.94, "volume": 1906552.0}, {"date": "2025-05-30", "close": 81.25, "volume": 5485544.0}, {"date": "2025-06-02", "close": 81.27, "volume": 2423402.0}, {"date": "2025-06-03", "close": 80.98, "volume": 2383668.0}, {"date": "2025-06-04", "close": 80.68, "volume": 1829913.0}, {"date": "2025-06-05", "close": 81.33, "volume": 1717591.0}, {"date": "2025-06-06", "close": 80.35, "volume": 2342886.0}, {"date": "2025-06-09", "close": 80.26, "volume": 1966244.0}, {"date": "2025-06-10", "close": 79.41, "volume": 2011318.0}, {"date": "2025-06-11", "close": 78.16, "volume": 2050626.0}, {"date": "2025-06-12", "close": 77.41, "volume": 1954027.0}, {"date": "2025-06-13", "close": 76.63, "volume": 2266944.0}, {"date": "2025-06-16", "close": 77.87, "volume": 1667785.0}, {"date": "2025-06-17", "close": 77.9, "volume": 1630443.0}, {"date": "2025-06-18", "close": 77.48, "volume": 1806848.0}, {"date": "2025-06-20", "close": 77.99, "volume": 3081192.0}, {"date": "2025-06-23", "close": 77.27, "volume": 1685684.0}, {"date": "2025-06-24", "close": 76.45, "volume": 3634091.0}, {"date": "2025-06-25", "close": 76.62, "volume": 2827141.0}, {"date": "2025-06-26", "close": 76.96, "volume": 3431101.0}, {"date": "2025-06-27", "close": 78.38, "volume": 3411584.0}, {"date": "2025-06-30", "close": 77.98, "volume": 3626337.0}, {"date": "2025-07-01", "close": 77.57, "volume": 3051943.0}, {"date": "2025-07-02", "close": 77.59, "volume": 2597383.0}, {"date": "2025-07-03", "close": 78.58, "volume": 2889396.0}, {"date": "2025-07-07", "close": 77.17, "volume": 3406938.0}, {"date": "2025-07-08", "close": 77.42, "volume": 3340024.0}, {"date": "2025-07-09", "close": 77.38, "volume": 2941211.0}, {"date": "2025-07-10", "close": 75.05, "volume": 3601889.0}, {"date": "2025-07-11", "close": 73.4, "volume": 4074358.0}, {"date": "2025-07-14", "close": 74.83, "volume": 3580887.0}, {"date": "2025-07-15", "close": 74.73, "volume": 2740614.0}, {"date": "2025-07-16", "close": 74.44, "volume": 3259318.0}, {"date": "2025-07-17", "close": 74.6, "volume": 5511496.0}, {"date": "2025-07-18", "close": 74.85, "volume": 6504052.0}, {"date": "2025-07-21", "close": 74.48, "volume": 3671646.0}, {"date": "2025-07-22", "close": 75.21, "volume": 5433070.0}, {"date": "2025-07-23", "close": 76.05, "volume": 2525370.0}, {"date": "2025-07-24", "close": 75.63, "volume": 4180851.0}, {"date": "2025-07-25", "close": 74.82, "volume": 1935445.0}, {"date": "2025-07-28", "close": 75.39, "volume": 1999113.0}, {"date": "2025-07-29", "close": 74.51, "volume": 1901699.0}, {"date": "2025-07-30", "close": 74.24, "volume": 2259870.0}, {"date": "2025-07-31", "close": 74.05, "volume": 2835984.0}, {"date": "2025-08-01", "close": 70.97, "volume": 3359989.0}, {"date": "2025-08-04", "close": 72.06, "volume": 1995092.0}, {"date": "2025-08-05", "close": 71.7, "volume": 1881108.0}, {"date": "2025-08-06", "close": 73.17, "volume": 2671517.0}, {"date": "2025-08-07", "close": 71.6, "volume": 2438916.0}, {"date": "2025-08-08", "close": 71.57, "volume": 2388643.0}, {"date": "2025-08-11", "close": 69.77, "volume": 2187790.0}, {"date": "2025-08-12", "close": 69.96, "volume": 3090747.0}, {"date": "2025-08-13", "close": 72.39, "volume": 2274238.0}, {"date": "2025-08-14", "close": 71.86, "volume": 1932732.0}, {"date": "2025-08-15", "close": 73.14, "volume": 2337768.0}, {"date": "2025-08-18", "close": 73.64, "volume": 3065373.0}, {"date": "2025-08-19", "close": 72.19, "volume": 2845208.0}, {"date": "2025-08-20", "close": 72.16, "volume": 4555811.0}, {"date": "2025-08-21", "close": 73.17, "volume": 7257229.0}, {"date": "2025-08-22", "close": 82.47, "volume": 15999990.0}, {"date": "2025-08-25", "close": 81.35, "volume": 6320340.0}, {"date": "2025-08-26", "close": 78.81, "volume": 4917576.0}, {"date": "2025-08-27", "close": 80.96, "volume": 3572483.0}, {"date": "2025-08-28", "close": 80.83, "volume": 2962405.0}, {"date": "2025-08-29", "close": 81.42, "volume": 3181040.0}, {"date": "2025-09-02", "close": 81.935, "volume": 2875177.0}, {"date": "2025-09-03", "close": 83.49, "volume": 3195815.0}, {"date": "2025-09-04", "close": 82.79, "volume": 4811293.0}, {"date": "2025-09-05", "close": 83.68, "volume": 2865017.0}, {"date": "2025-09-08", "close": 85.08, "volume": 3985450.0}, {"date": "2025-09-09", "close": 85.62, "volume": 3014535.0}, {"date": "2025-09-10", "close": 83.77, "volume": 3423297.0}, {"date": "2025-09-11", "close": 84.75, "volume": 2873274.0}, {"date": "2025-09-12", "close": 83.98, "volume": 1880515.0}, {"date": "2025-09-15", "close": 84.63, "volume": 2280612.0}, {"date": "2025-09-16", "close": 85.2, "volume": 2280549.0}, {"date": "2025-09-17", "close": 86.3, "volume": 4074092.0}, {"date": "2025-09-18", "close": 86.83, "volume": 3431652.0}, {"date": "2025-09-19", "close": 84.16, "volume": 5931592.0}, {"date": "2025-09-22", "close": 83.53, "volume": 2763583.0}, {"date": "2025-09-23", "close": 82.58, "volume": 2496538.0}, {"date": "2025-09-24", "close": 83.01, "volume": 1998296.0}, {"date": "2025-09-25", "close": 83.99, "volume": 2406661.0}, {"date": "2025-09-26", "close": 84.51, "volume": 2343110.0}, {"date": "2025-09-29", "close": 83.6, "volume": 2374568.0}, {"date": "2025-09-30", "close": 82.5, "volume": 3020718.0}, {"date": "2025-10-01", "close": 81.28, "volume": 3222138.0}, {"date": "2025-10-02", "close": 82.24, "volume": 2159188.0}, {"date": "2025-10-03", "close": 80.96, "volume": 1800462.0}, {"date": "2025-10-06", "close": 81.03, "volume": 3108041.0}, {"date": "2025-10-07", "close": 79.49, "volume": 2637940.0}, {"date": "2025-10-08", "close": 79.85, "volume": 2470431.0}, {"date": "2025-10-09", "close": 82.7, "volume": 3077068.0}, {"date": "2025-10-10", "close": 80.28, "volume": 3278780.0}, {"date": "2025-10-13", "close": 79.17, "volume": 2371443.0}, {"date": "2025-10-14", "close": 79.32, "volume": 2089368.0}, {"date": "2025-10-15", "close": 79.51, "volume": 2347392.0}, {"date": "2025-10-16", "close": 79.83, "volume": 1944733.0}, {"date": "2025-10-17", "close": 80.01, "volume": 2643032.0}, {"date": "2025-10-20", "close": 81.91, "volume": 2026387.0}, {"date": "2025-10-21", "close": 83.61, "volume": 1880236.0}, {"date": "2025-10-22", "close": 82.01, "volume": 1615013.0}, {"date": "2025-10-23", "close": 82.79, "volume": 3681676.0}, {"date": "2025-10-24", "close": 84.28, "volume": 2950586.0}, {"date": "2025-10-27", "close": 85.17, "volume": 2901220.0}, {"date": "2025-10-28", "close": 84.89, "volume": 2329975.0}, {"date": "2025-10-29", "close": 83.32, "volume": 2000843.0}, {"date": "2025-10-30", "close": 84.34, "volume": 2123071.0}, {"date": "2025-10-31", "close": 87.23, "volume": 4021455.0}, {"date": "2025-11-03", "close": 86.28, "volume": 2993910.0}, {"date": "2025-11-04", "close": 83.83, "volume": 2195690.0}, {"date": "2025-11-05", "close": 83.57, "volume": 2051630.0}, {"date": "2025-11-06", "close": 82.22, "volume": 2215082.0}, {"date": "2025-11-07", "close": 81.69, "volume": 2277508.0}, {"date": "2025-11-10", "close": 83.16, "volume": 2075966.0}, {"date": "2025-11-11", "close": 84.59, "volume": 3288928.0}, {"date": "2025-11-12", "close": 84.7, "volume": 2500364.0}, {"date": "2025-11-13", "close": 84.04, "volume": 1937477.0}, {"date": "2025-11-14", "close": 84.22, "volume": 2111175.0}, {"date": "2025-11-17", "close": 81.86, "volume": 2224334.0}, {"date": "2025-11-18", "close": 81.31, "volume": 2354265.0}, {"date": "2025-11-19", "close": 80.71, "volume": 1722117.0}, {"date": "2025-11-20", "close": 78.42, "volume": 2916765.0}, {"date": "2025-11-21", "close": 78.63, "volume": 2954642.0}, {"date": "2025-11-24", "close": 78.6, "volume": 10044560.0}, {"date": "2025-11-25", "close": 86.34, "volume": 12606390.0}, {"date": "2025-11-26", "close": 84.43, "volume": 5198495.0}, {"date": "2025-11-28", "close": 84.96, "volume": 1517207.0}, {"date": "2025-12-01", "close": 84.94, "volume": 3309508.0}, {"date": "2025-12-02", "close": 84.56, "volume": 3644890.0}, {"date": "2025-12-03", "close": 85.64, "volume": 1989322.0}, {"date": "2025-12-04", "close": 86.58, "volume": 1728693.0}, {"date": "2025-12-05", "close": 87.65, "volume": 2255296.0}, {"date": "2025-12-08", "close": 89.09, "volume": 2961674.0}, {"date": "2025-12-09", "close": 87.63, "volume": 2536919.0}, {"date": "2025-12-10", "close": 88.05, "volume": 2409035.0}, {"date": "2025-12-11", "close": 90.24, "volume": 2951120.0}, {"date": "2025-12-12", "close": 89.52, "volume": 2589027.0}, {"date": "2025-12-15", "close": 86.54, "volume": 2896784.0}, {"date": "2025-12-16", "close": 87.91, "volume": 2600194.0}, {"date": "2025-12-17", "close": 88.75, "volume": 2338957.0}, {"date": "2025-12-18", "close": 89.38, "volume": 2268366.0}, {"date": "2025-12-19", "close": 89.82, "volume": 3242210.0}, {"date": "2025-12-22", "close": 89.99, "volume": 2303325.0}, {"date": "2025-12-23", "close": 87.16, "volume": 2149287.0}, {"date": "2025-12-24", "close": 87.79, "volume": 1036412.0}, {"date": "2025-12-26", "close": 88.04, "volume": 1188929.0}, {"date": "2025-12-29", "close": 86.33, "volume": 1917355.0}, {"date": "2025-12-30", "close": 86.3, "volume": 1732154.0}, {"date": "2025-12-31", "close": 86.29, "volume": 1651138.0}, {"date": "2026-01-02", "close": 83.32, "volume": 2841761.0}, {"date": "2026-01-05", "close": 86.53, "volume": 3065199.0}, {"date": "2026-01-06", "close": 85.76, "volume": 3186178.0}, {"date": "2026-01-07", "close": 86.63, "volume": 3074680.0}, {"date": "2026-01-08", "close": 85.65, "volume": 2137986.0}, {"date": "2026-01-09", "close": 85.18, "volume": 1926425.0}, {"date": "2026-01-12", "close": 86.75, "volume": 2466085.0}, {"date": "2026-01-13", "close": 83.19, "volume": 3368405.0}, {"date": "2026-01-14", "close": 82.76, "volume": 2213477.0}, {"date": "2026-01-15", "close": 81.52, "volume": 2354919.0}, {"date": "2026-01-16", "close": 80.96, "volume": 2375617.0}, {"date": "2026-01-20", "close": 81.32, "volume": 2398078.0}, {"date": "2026-01-21", "close": 81.18, "volume": 2979596.0}, {"date": "2026-01-22", "close": 84.65, "volume": 3900975.0}, {"date": "2026-01-23", "close": 85.78, "volume": 2652993.0}, {"date": "2026-01-26", "close": 95.46, "volume": 10339550.0}, {"date": "2026-01-27", "close": 94.44, "volume": 5687412.0}, {"date": "2026-01-28", "close": 96.22, "volume": 4482606.0}, {"date": "2026-01-29", "close": 92.58, "volume": 4077296.0}, {"date": "2026-01-30", "close": 92.1, "volume": 3434751.0}, {"date": "2026-02-02", "close": 92.865, "volume": 4326245.0}, {"date": "2026-02-03", "close": 88.73, "volume": 4900409.0}, {"date": "2026-02-04", "close": 90.83, "volume": 5611948.0}, {"date": "2026-02-05", "close": 89.08, "volume": 5538530.0}, {"date": "2026-02-06", "close": 92.2, "volume": 3764161.0}, {"date": "2026-02-09", "close": 95.39, "volume": 3782736.0}, {"date": "2026-02-10", "close": 94.99, "volume": 3652384.0}, {"date": "2026-02-11", "close": 92.15, "volume": 4822237.0}, {"date": "2026-02-12", "close": 92.24, "volume": 4352155.0}, {"date": "2026-02-13", "close": 92.6, "volume": 3159818.0}, {"date": "2026-02-17", "close": 88.65, "volume": 2808509.0}, {"date": "2026-02-18", "close": 91.12, "volume": 3061557.0}, {"date": "2026-02-19", "close": 90.96, "volume": 2938076.0}, {"date": "2026-02-20", "close": 90.29, "volume": 3061406.0}, {"date": "2026-02-23", "close": 86.06, "volume": 6187491.0}, {"date": "2026-02-24", "close": 87.51, "volume": 4186384.0}, {"date": "2026-02-25", "close": 85.43, "volume": 6915073.0}, {"date": "2026-02-26", "close": 75.54, "volume": 16824700.0}, {"date": "2026-02-27", "close": 73.94, "volume": 7572131.0}, {"date": "2026-03-02", "close": 72.72, "volume": 5796943.0}, {"date": "2026-03-03", "close": 73.5, "volume": 4513665.0}, {"date": "2026-03-04", "close": 78.02, "volume": 7805088.0}, {"date": "2026-03-05", "close": 77.33, "volume": 5586128.0}, {"date": "2026-03-06", "close": 77.5, "volume": 4475286.0}, {"date": "2026-03-09", "close": 77.06, "volume": 3374390.0}, {"date": "2026-03-10", "close": 76.38, "volume": 3364087.0}, {"date": "2026-03-11", "close": 76.05, "volume": 3513132.0}, {"date": "2026-03-12", "close": 74.94, "volume": 2932973.0}, {"date": "2026-03-13", "close": 74.1, "volume": 2743048.0}, {"date": "2026-03-16", "close": 74.96, "volume": 2988299.0}, {"date": "2026-03-17", "close": 75.99, "volume": 2205969.0}, {"date": "2026-03-18", "close": 76.43, "volume": 2671310.0}, {"date": "2026-03-19", "close": 76.74, "volume": 2838950.0}, {"date": "2026-03-20", "close": 76.61, "volume": 5476049.0}, {"date": "2026-03-23", "close": 77.95, "volume": 3237500.0}, {"date": "2026-03-24", "close": 75.98, "volume": 3780485.0}, {"date": "2026-03-25", "close": 78.11, "volume": 3781461.0}, {"date": "2026-03-26", "close": 79.32, "volume": 4250878.0}, {"date": "2026-03-27", "close": 77.71, "volume": 3466555.0}, {"date": "2026-03-30", "close": 78.68, "volume": 3713125.0}, {"date": "2026-03-31", "close": 80.39, "volume": 4145220.0}, {"date": "2026-04-01", "close": 80.7, "volume": 2856909.0}, {"date": "2026-04-02", "close": 82.36, "volume": 2834395.0}, {"date": "2026-04-06", "close": 82.68, "volume": 2718822.0}, {"date": "2026-04-07", "close": 84.02, "volume": 4057396.0}, {"date": "2026-04-08", "close": 83.23, "volume": 4068667.0}, {"date": "2026-04-09", "close": 84.03, "volume": 4919391.0}, {"date": "2026-04-10", "close": 79.24, "volume": 6056079.0}, {"date": "2026-04-13", "close": 82.8, "volume": 4634649.0}, {"date": "2026-04-14", "close": 82.4, "volume": 3562854.0}, {"date": "2026-04-15", "close": 89.03, "volume": 6063811.0}, {"date": "2026-04-16", "close": 86.68, "volume": 5060935.0}, {"date": "2026-04-17", "close": 88.02, "volume": 3633921.0}, {"date": "2026-04-20", "close": 90.56, "volume": 3529160.0}, {"date": "2026-04-21", "close": 90.96, "volume": 4838150.0}, {"date": "2026-04-22", "close": 91.92, "volume": 3490840.0}, {"date": "2026-04-23", "close": 90.01, "volume": 3810938.0}, {"date": "2026-04-24", "close": 92.03, "volume": 4255189.0}, {"date": "2026-04-27", "close": 90.83, "volume": 3885360.0}, {"date": "2026-04-28", "close": 91.14, "volume": 3053679.0}, {"date": "2026-04-29", "close": 95.76, "volume": 6815835.0}, {"date": "2026-04-30", "close": 97.15, "volume": 7949194.0}, {"date": "2026-05-01", "close": 103.44, "volume": 5825876.0}, {"date": "2026-05-04", "close": 106.63, "volume": 5501948.0}, {"date": "2026-05-05", "close": 109.1, "volume": 4238453.0}, {"date": "2026-05-06", "close": 105.13, "volume": 6186848.0}, {"date": "2026-05-07", "close": 108.36, "volume": 4750595.0}, {"date": "2026-05-08", "close": 109.21, "volume": 3771231.0}, {"date": "2026-05-11", "close": 107.12, "volume": 4110327.0}, {"date": "2026-05-12", "close": 102.96, "volume": 4890053.0}, {"date": "2026-05-13", "close": 102.43, "volume": 3479109.0}, {"date": "2026-05-14", "close": 98.23, "volume": 6261210.0}, {"date": "2026-05-15", "close": 100.16, "volume": 6579314.0}, {"date": "2026-05-18", "close": 98.87, "volume": 6000225.0}, {"date": "2026-05-19", "close": 97.39, "volume": 5873296.0}, {"date": "2026-05-20", "close": 99.42, "volume": 4969435.0}, {"date": "2026-05-21", "close": 96.75, "volume": 9122795.0}, {"date": "2026-05-22", "close": 105.64, "volume": 9632558.0}, {"date": "2026-05-26", "close": 100.09, "volume": 5430302.0}, {"date": "2026-05-27", "close": 99.96, "volume": 3564297.0}, {"date": "2026-05-28", "close": 100.46, "volume": 3859790.0}, {"date": "2026-05-29", "close": 101.59, "volume": 5506352.0}, {"date": "2026-06-01", "close": 111.62, "volume": 8697092.0}, {"date": "2026-06-02", "close": 111.88, "volume": 4760973.0}, {"date": "2026-06-03", "close": 106.2, "volume": 3093416.0}, {"date": "2026-06-04", "close": 105.21, "volume": 3608796.0}, {"date": "2026-06-05", "close": 101.62, "volume": 3605572.0}, {"date": "2026-06-08", "close": 101.15, "volume": 3731070.0}, {"date": "2026-06-09", "close": 96.83, "volume": 4799225.0}, {"date": "2026-06-10", "close": 93.96, "volume": 3467963.0}, {"date": "2026-06-11", "close": 92.32, "volume": 4153972.0}, {"date": "2026-06-12", "close": 93.68, "volume": 3254859.0}, {"date": "2026-06-15", "close": 94.25, "volume": 4219592.0}, {"date": "2026-06-16", "close": 92.07, "volume": 4712099.0}, {"date": "2026-06-17", "close": 87.39, "volume": 4130747.0}, {"date": "2026-06-18", "close": 86.36, "volume": 8136342.0}, {"date": "2026-06-22", "close": 84.34, "volume": 5488354.0}, {"date": "2026-06-23", "close": 86.445, "volume": 3913268.0}, {"date": "2026-06-24", "close": 85.47, "volume": 3865076.0}, {"date": "2026-06-25", "close": 82.88, "volume": 3266108.0}, {"date": "2026-06-26", "close": 86.48, "volume": 3881928.0}, {"date": "2026-06-29", "close": 86.14, "volume": 3220409.0}, {"date": "2026-06-30", "close": 86.31, "volume": 3823957.0}, {"date": "2026-07-01", "close": 90.13, "volume": 3564582.0}, {"date": "2026-07-02", "close": 87.145, "volume": 3514869.0}, {"date": "2026-07-06", "close": 84.96, "volume": 3401955.0}, {"date": "2026-07-07", "close": 85.68, "volume": 2472811.0}, {"date": "2026-07-08", "close": 87.4, "volume": 3735495.0}, {"date": "2026-07-09", "close": 89.88, "volume": 3109764.0}, {"date": "2026-07-10", "close": 89.76, "volume": 2732573.0}, {"date": "2026-07-13", "close": 91.88, "volume": 3180469.0}, {"date": "2026-07-14", "close": 91.15, "volume": 3197792.0}, {"date": "2026-07-15", "close": 92.6, "volume": 3754268.0}, {"date": "2026-07-16", "close": 92.92, "volume": 2723467.0}, {"date": "2026-07-17", "close": 91.13, "volume": 2751150.0}, {"date": "2026-07-20", "close": 90.91, "volume": 2586816.0}, {"date": "2026-07-21", "close": 89.77, "volume": 2570049.0}, {"date": "2026-07-22", "close": 85.81, "volume": 3088502.0}, {"date": "2026-07-23", "close": 84.11, "volume": 3031849.0}, {"date": "2026-07-24", "close": 87.99, "volume": 3982238.0}, {"date": "2026-07-27", "close": 91.22, "volume": 3132220.0}, {"date": "2026-07-28", "close": 91.48, "volume": 3457945.0}, {"date": "2026-07-29", "close": 92.41, "volume": 3094795.0}, {"date": "2026-07-30", "close": 92.32, "volume": 2841894.0}, {"date": "2026-07-31", "close": 96.07, "volume": 4598789.0}, {"date": "2026-08-03", "close": 98.25, "volume": 3354993.0}, {"date": "2026-08-04", "close": 102.12, "volume": 3653511.0}, {"date": "2026-08-05", "close": 100.64, "volume": 2557783.0}, {"date": "2026-08-06", "close": 101.3, "volume": 2016951.0}, {"date": "2026-08-07", "close": 104.5, "volume": 3360552.0}], "refreshing": true}