{"ticker": "AEIS", "overview": {"cik": "927003", "ticker": "AEIS", "name": "ADVANCED ENERGY INDUSTRIES INC", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001770310-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009176", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006787", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001923149-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008782", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001173731-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001881031-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001923149-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008353", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008299", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001948", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001770310-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005642", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000927003-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000927003-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002257", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000760", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001353179-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006067", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073207", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-10", "title": "FORM S-3ASR", "accession": "0001104659-26-072131", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000927003-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063191", "price_sensitive": true}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003622", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-060543", "price_sensitive": true}]}, "description": "ADVANCED ENERGY INDUSTRIES INC trades as AEIS on the NASDAQ and is registered in the United States, classified under Electronic Components, NEC (SIC 3679). Privy Trades holds 212 insider filings for the company, from August 2021 to September 2026. Across those, 13 insiders disclosed 1 open-market purchase totalling $502.22K against 64 sales totalling $40.91M. The most recent filing on record is dated 29 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 502222.49999999994, "sell_n": 64, "sell_sum": 40907251.57976, "net": -40405029.07976, "insiders": 13, "first_date": "2021-08-13", "last_date": "2026-09-08"}, "metrics": {"ticker": "AEIS", "has_prices": true, "as_of": "2026-08-07", "last": 325.02, "prev_close": 323.91, "change": 1.1099999999999568, "change_pct": 0.003426877836435913, "session_volume": 453198.0, "vwap_5": 324.8276964580729, "vwap_20": 299.011772370196, "vwap_60": 323.3899754281221, "vwap_250": 283.86451664253303, "high_52w": 389.05, "low_52w": 188.88, "avg_volume_20": 747891.3, "sessions": 400, "market_cap": {"value": 13017194658.84, "shares": 40050442.0, "as_of": "2026-07-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035622-T1", "src": "CONGRESS", "ticker": "AEIS", "cik": "", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ust > Bank of America\nAdvanced Energy Industries, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in AEIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49905}, {"id": "0001923149-26-000010", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Elizabeth Karpinski Vonne", "who_key": "Vonne Elizabeth Karpinski", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 182104.47999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Someone inside AEIS is selling \u2014 $182K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1923149/000192314926000010/0001923149-26-000010-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0001770310-26-000012", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Anne DelSanto", "who_key": "DelSanto Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76357.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "A director trims AEIS: $76K", "source_url": "https://www.sec.gov/Archives/edgar/data/1770310/000177031026000012/0001770310-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0001923149-26-000008", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Elizabeth Karpinski Vonne", "who_key": "Vonne Elizabeth Karpinski", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 263075.35000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider trims $263K of AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1923149/000192314926000008/0001923149-26-000008-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001881031-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Eduardo Bernal Acebedo", "who_key": "Acebedo Eduardo Bernal", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7814693.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Big sell in AEIS \u2014 An insider offloads $7.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1881031/000188103126000004/0001881031-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110385}, {"id": "0001923149-26-000006", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Elizabeth Karpinski Vonne", "who_key": "Vonne Elizabeth Karpinski", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 302073.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider sells $302K of AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1923149/000192314926000006/0001923149-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110385}, {"id": "0001173731-26-000006", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Grant H. Beard", "who_key": "BEARD GRANT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173731/000117373126000006/0001173731-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0002012383-26-002257", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC moves to a 9.9% passive stake in AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002012383-26-002257-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}, {"id": "13DG-0000315066-26-001948", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC moves to a 3.8% passive stake in AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0000315066-26-001948-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002052113-26-000760", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC moves to a 2.3% passive stake in AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002052113-26-000760-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001353179-26-000008", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Brian Shirley", "who_key": "Shirley Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 459479.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director sells $459K of AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000135317926000008/0001353179-26-000008-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0001173731-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Grant H. Beard", "who_key": "BEARD GRANT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000117373126000004/0001173731-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001175993-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Frederick Ball", "who_key": "BALL FREDERICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000117599326000004/0001175993-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001770310-26-000008", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Anne DelSanto", "who_key": "DelSanto Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000177031026000008/0001770310-26-000008-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001700872-26-000006", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Tina Donikowski", "who_key": "Donikowski Tina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000170087226000006/0001700872-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001222896-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Ronald C. Foster", "who_key": "FOSTER RONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000122289626000004/0001222896-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001708662-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Lanesha Minnix", "who_key": "Minnix Lanesha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000170866226000004/0001708662-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001561621-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Reed David", "who_key": "David Reed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000156162126000004/0001561621-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001308225-26-000006", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "John A. Roush", "who_key": "Roush John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000130822526000006/0001308225-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001353179-26-000006", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Brian Shirley", "who_key": "Shirley Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000135317926000006/0001353179-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001353179-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Brian Shirley", "who_key": "Shirley Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000135317926000004/0001353179-26-000004-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001561621-26-000002", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Reed David", "who_key": "David Reed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000156162126000002/0001561621-26-000002-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001308225-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "John A. Roush", "who_key": "Roush John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000130822526000004/0001308225-26-000004-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001770310-26-000006", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Anne DelSanto", "who_key": "DelSanto Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000177031026000006/0001770310-26-000006-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001700872-26-000004", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Tina Donikowski", "who_key": "Donikowski Tina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000170087226000004/0001700872-26-000004-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001222896-26-000002", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Ronald C. Foster", "who_key": "FOSTER RONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000122289626000002/0001222896-26-000002-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001175993-26-000002", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Frederick Ball", "who_key": "BALL FREDERICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000117599326000002/0001175993-26-000002-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001173731-26-000002", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Grant H. Beard", "who_key": "BEARD GRANT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000117373126000002/0001173731-26-000002-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001708662-26-000002", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Lanesha Minnix", "who_key": "Minnix Lanesha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on AEIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000170866226000002/0001708662-26-000002-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "13DG-0002052113-26-000482", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC moves to a 5.2% passive stake in AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002052113-26-000482-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}], "recent_buys": [{"id": "0001209191-21-051837", "src": "INSIDERS", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Stephen Douglas Kelley", "who_key": "Kelley Stephen Douglas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 502222.49999999994, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO loads up: $502K into AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919121051837/0001209191-21-051837-index.htm", "trade_date": "2021-08-13", "timestamp": "2021-08-13", "mins": 2747025}], "institutional": [{"id": "13DG-0000315066-26-001948", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC moves to a 3.8% passive stake in AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0000315066-26-001948-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-002257", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC moves to a 9.9% passive stake in AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002012383-26-002257-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}, {"id": "13DG-0002052113-26-000760", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC moves to a 2.3% passive stake in AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002052113-26-000760-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002052113-26-000482", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC moves to a 5.2% passive stake in AEIS", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002052113-26-000482-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0002052113-26-000453", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES INC", "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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC crosses 5% of AEIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002052113-26-000453-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100119-26-000122", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES INC", "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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC crosses 5% of AEIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002100119-26-000122-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002012383-26-001791", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC adjusts its stake in AEIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002012383-26-001791-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000053", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES INC", "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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC crosses 5% of AEIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0002100121-26-000053-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "13DG-0000102909-26-000532", "src": "13DG", "ticker": "AEIS", "cik": "927003", "company": "ADVANCED ENERGY INDUSTRIES INC", "company_raw": "ADVANCED ENERGY INDUSTRIES INC", "who": "Advanced Energy Industries Inc", "who_key": "ADVANCED ENERGY INDUSTRIES 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": "Electronic Components, NEC", "country": "United States", "headline": "ADVANCED ENERGY INDUSTRIES INC adjusts its stake in AEIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/927003/0000102909-26-000532-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319185}], "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": "Advanced Energy Industries, Inc. - Common Stock", "new_value": "ADVANCED ENERGY INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000927003", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000927003", "applied": 1, "detected_at": "2026-09-10T03:13:49.320834"}]}, "key_people": [{"who": "Stephen Douglas Kelley", "who_key": "Kelley Stephen Douglas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 502222.49999999994, "sold": 15830828.91, "net": -15328606.41, "trades": 2, "top_score": 60.6, "lean": "selling", "history": [{"action": "SELL", "amount": 15830828.91, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000144367426000004/0001443674-26-000004-index.htm"}, {"action": "BUY", "amount": 502222.49999999994, "date": "2021-08-13", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919121051837/0001209191-21-051837-index.htm"}], "latest": {"action": "SELL", "amount": 15830828.91, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000144367426000004/0001443674-26-000004-index.htm"}}, {"who": "Eduardo Bernal Acebedo", "who_key": "Acebedo Eduardo Bernal", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9969830.4, "net": -9969830.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7814693.17, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881031/000188103126000004/0001881031-26-000004-index.htm"}, {"action": "SELL", "amount": 2155137.23, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017025033980/0000950170-25-033980-index.htm"}], "latest": {"action": "SELL", "amount": 7814693.17, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881031/000188103126000004/0001881031-26-000004-index.htm"}}, {"who": "Paul R. Oldham", "who_key": "Oldham Paul R", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4032530.1700000004, "net": -4032530.1700000004, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1363180.86, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000142176426000004/0001421764-26-000004-index.htm"}, {"action": "SELL", "amount": 1660221.1400000001, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312525291217/0001193125-25-291217-index.htm"}, {"action": "SELL", "amount": 154003.16999999998, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017025089559/0000950170-25-089559-index.htm"}, {"action": "SELL", "amount": 132625.0, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017025029953/0000950170-25-029953-index.htm"}, {"action": "SELL", "amount": 338800.0, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123040771/0001209191-23-040771-index.htm"}, {"action": "SELL", "amount": 383700.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123032977/0001209191-23-032977-index.htm"}], "latest": {"action": "SELL", "amount": 1363180.86, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000142176426000004/0001421764-26-000004-index.htm"}}, {"who": "John A. Roush", "who_key": "Roush John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3308396.91, "net": -3308396.91, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3308396.91, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000130822526000002/0001308225-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3308396.91, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000130822526000002/0001308225-26-000002-index.htm"}}, {"who": "Elizabeth Karpinski Vonne", "who_key": "Vonne Elizabeth Karpinski", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1420690.87976, "net": -1420690.87976, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 182104.47999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923149/000192314926000010/0001923149-26-000010-index.htm"}, {"action": "SELL", "amount": 263075.35000000003, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923149/000192314926000008/0001923149-26-000008-index.htm"}, {"action": "SELL", "amount": 302073.44, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923149/000192314926000006/0001923149-26-000006-index.htm"}, {"action": "SELL", "amount": 356840.39999999997, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000192314926000004/0001923149-26-000004-index.htm"}, {"action": "SELL", "amount": 316597.20976, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312526067686/0001193125-26-067686-index.htm"}], "latest": {"action": "SELL", "amount": 182104.47999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923149/000192314926000010/0001923149-26-000010-index.htm"}}, {"who": "Ronald C. Foster", "who_key": "FOSTER RONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1361840.0, "net": -1361840.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64890.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123058642/0001209191-23-058642-index.htm"}, {"action": "SELL", "amount": 95000.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123057158/0001209191-23-057158-index.htm"}, {"action": "SELL", "amount": 95000.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123055455/0001209191-23-055455-index.htm"}, {"action": "SELL", "amount": 103260.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123051827/0001209191-23-051827-index.htm"}, {"action": "SELL", "amount": 236960.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123048071/0001209191-23-048071-index.htm"}, {"action": "SELL", "amount": 246920.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123044113/0001209191-23-044113-index.htm"}, {"action": "SELL", "amount": 221830.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123040773/0001209191-23-040773-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123035205/0001209191-23-035205-index.htm"}, {"action": "SELL", "amount": 97980.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123033523/0001209191-23-033523-index.htm"}, {"action": "SELL", "amount": 95000.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123032409/0001209191-23-032409-index.htm"}], "latest": {"action": "SELL", "amount": 64890.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123058642/0001209191-23-058642-index.htm"}}, {"who": "Tina Donikowski", "who_key": "Donikowski Tina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 855938.3200000001, "net": -855938.3200000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 474714.81000000006, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312525309399/0001193125-25-309399-index.htm"}, {"action": "SELL", "amount": 210312.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017024131432/0000950170-24-131432-index.htm"}, {"action": "SELL", "amount": 170911.50999999998, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919122046828/0001209191-22-046828-index.htm"}], "latest": {"action": "SELL", "amount": 474714.81000000006, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312525309399/0001193125-25-309399-index.htm"}}, {"who": "Anne DelSanto", "who_key": "DelSanto Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 844774.14, "net": -844774.14, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76357.09999999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1770310/000177031026000012/0001770310-26-000012-index.htm"}, {"action": "SELL", "amount": 91324.79999999999, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000177031026000004/0001770310-26-000004-index.htm"}, {"action": "SELL", "amount": 75021.59999999999, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000177031026000002/0001770310-26-000002-index.htm"}, {"action": "SELL", "amount": 74649.6, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312526056775/0001193125-26-056775-index.htm"}, {"action": "SELL", "amount": 59280.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312526015133/0001193125-26-015133-index.htm"}, {"action": "SELL", "amount": 52416.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312525320288/0001193125-25-320288-index.htm"}, {"action": "SELL", "amount": 48064.8, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312525285699/0001193125-25-285699-index.htm"}, {"action": "SELL", "amount": 44877.600000000006, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312525242325/0001193125-25-242325-index.htm"}, {"action": "SELL", "amount": 37740.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000119312525204786/0001193125-25-204786-index.htm"}, {"action": "SELL", "amount": 38500.799999999996, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017025110138/0000950170-25-110138-index.htm"}, {"action": "SELL", "amount": 34384.8, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017025096308/0000950170-25-096308-index.htm"}, {"action": "SELL", "amount": 29853.6, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017025087861/0000950170-25-087861-index.htm"}, {"action": "SELL", "amount": 15486.72, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017024103219/0000950170-24-103219-index.htm"}, {"action": "SELL", "amount": 16944.52, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017024089891/0000950170-24-089891-index.htm"}, {"action": "SELL", "amount": 16055.04, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017024080090/0000950170-24-080090-index.htm"}, {"action": "SELL", "amount": 16055.04, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017024068339/0000950170-24-068339-index.htm"}, {"action": "SELL", "amount": 14058.519999999999, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017024051736/0000950170-24-051736-index.htm"}, {"action": "SELL", "amount": 15079.72, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000095017024039867/0000950170-24-039867-index.htm"}, {"action": "SELL", "amount": 14999.8, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919124004194/0001209191-24-004194-index.htm"}, {"action": "SELL", "amount": 15547.4, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919124002543/0001209191-24-002543-index.htm"}, {"action": "SELL", "amount": 15901.119999999999, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919124000672/0001209191-24-000672-index.htm"}, {"action": "SELL", "amount": 13959.359999999999, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123057156/0001209191-23-057156-index.htm"}, {"action": "SELL", "amount": 12933.72, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123054070/0001209191-23-054070-index.htm"}, {"action": "SELL", "amount": 15282.480000000001, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927003/000120919123051825/0001209191-23-051825-index.htm"}], "latest": {"action": "SELL", "amount": 76357.09999999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1770310/000177031026000012/0001770310-26-000012-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -8116766.61}, {"date": "2026-08-27", "net": -263075.35000000003}, {"date": "2026-09-08", "net": -258461.57999999996}, {"date": "2026-09-29", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001770310-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009176", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006787", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001923149-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008782", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001173731-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001881031-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001923149-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008353", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008299", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001948", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001770310-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005642", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000927003-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000927003-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002257", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000760", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001353179-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006067", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073207", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-10", "title": "FORM S-3ASR", "accession": "0001104659-26-072131", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000927003-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063191", "price_sensitive": true}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003622", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-060543", "price_sensitive": true}], "performance": {"ticker": "AEIS", "has_prices": true, "summary": {"n": 4, "avg": 1.2686046776611886, "win_rate": 1.0, "best": 2.7526844475233805, "worst": 0.007907712345334309, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 322.47, "return": 0.007907712345334309}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 250.95, "return": 0.29515839808726835}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-27", "score": 0.0, "ref_price": 107.67, "return": 2.018668152688771}, {"who": "Kelley Stephen Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 502222.49999999994, "date": "2021-08-13", "score": 60.6, "ref_price": 86.61, "return": 2.7526844475233805}]}, "price_series": [{"date": "2016-08-08", "close": 42.09, "volume": 257607.0}, {"date": "2016-08-09", "close": 42.25, "volume": 155617.0}, {"date": "2016-08-10", "close": 41.66, "volume": 237236.0}, {"date": "2016-08-11", "close": 41.37, "volume": 181738.0}, {"date": "2016-08-12", "close": 41.69, "volume": 238756.0}, {"date": "2016-08-15", "close": 41.87, "volume": 108893.0}, {"date": "2016-08-16", "close": 41.56, "volume": 177015.0}, {"date": "2016-08-17", "close": 41.93, "volume": 184641.0}, {"date": "2016-08-18", "close": 42.28, "volume": 232943.0}, {"date": "2016-08-19", "close": 43.64, "volume": 342569.0}, {"date": "2016-08-22", "close": 43.8, "volume": 443404.0}, {"date": "2016-08-23", "close": 43.62, "volume": 187954.0}, {"date": "2016-08-24", "close": 43.78, "volume": 240239.0}, {"date": "2016-08-25", "close": 43.99, "volume": 203224.0}, {"date": "2016-08-26", "close": 43.61, "volume": 173063.0}, {"date": "2016-08-29", "close": 44.09, "volume": 192853.0}, {"date": "2016-08-30", "close": 44.09, "volume": 121402.0}, {"date": "2016-08-31", "close": 43.95, "volume": 234130.0}, {"date": "2016-09-01", "close": 45.0, "volume": 510426.0}, {"date": "2016-09-02", "close": 45.39, "volume": 313878.0}, {"date": "2016-09-06", "close": 45.8, "volume": 382436.0}, {"date": "2016-09-07", "close": 45.61, "volume": 443392.0}, {"date": "2016-09-08", "close": 45.53, "volume": 234037.0}, {"date": "2016-09-09", "close": 44.51, "volume": 314959.0}, {"date": "2016-09-12", "close": 44.99, "volume": 199961.0}, {"date": "2016-09-13", "close": 44.17, "volume": 337005.0}, {"date": "2016-09-14", "close": 43.56, "volume": 300283.0}, {"date": "2016-09-15", "close": 44.71, "volume": 368477.0}, {"date": "2016-09-16", "close": 44.76, "volume": 418403.0}, {"date": "2016-09-19", "close": 45.47, "volume": 221108.0}, {"date": "2016-09-20", "close": 45.915, "volume": 432729.0}, {"date": "2016-09-21", "close": 46.26, "volume": 493049.0}, {"date": "2016-09-22", "close": 46.96, "volume": 494515.0}, {"date": "2016-09-23", "close": 46.18, "volume": 254984.0}, {"date": "2016-09-26", "close": 46.0, "volume": 432898.0}, {"date": "2016-09-27", "close": 47.23, "volume": 556855.0}, {"date": "2016-09-28", "close": 46.77, "volume": 247460.0}, {"date": "2016-09-29", "close": 47.02, "volume": 432144.0}, {"date": "2016-09-30", "close": 47.32, "volume": 266061.0}, {"date": "2016-10-03", "close": 47.31, "volume": 324091.0}, {"date": "2016-10-04", "close": 46.86, "volume": 228708.0}, {"date": "2016-10-05", "close": 47.25, "volume": 194207.0}, {"date": "2016-10-06", "close": 48.55, "volume": 464145.0}, {"date": "2016-10-07", "close": 47.8, "volume": 192239.0}, {"date": "2016-10-10", "close": 48.0, "volume": 106411.0}, {"date": "2016-10-11", "close": 47.45, "volume": 272712.0}, {"date": "2016-10-12", "close": 47.8, "volume": 173244.0}, {"date": "2016-10-13", "close": 45.73, "volume": 438831.0}, {"date": "2016-10-14", "close": 46.14, "volume": 202550.0}, {"date": "2016-10-17", "close": 46.82, "volume": 404825.0}, {"date": "2016-10-18", "close": 46.83, "volume": 329320.0}, {"date": "2016-10-19", "close": 46.9, "volume": 303091.0}, {"date": "2016-10-20", "close": 46.83, "volume": 188057.0}, {"date": "2016-10-21", "close": 46.68, "volume": 150940.0}, {"date": "2016-10-24", "close": 47.5, "volume": 240079.0}, {"date": "2016-10-25", "close": 47.6, "volume": 192281.0}, {"date": "2016-10-26", "close": 47.59, "volume": 357703.0}, {"date": "2016-10-27", "close": 47.33, "volume": 346849.0}, {"date": "2016-10-28", "close": 47.35, "volume": 247350.0}, {"date": "2016-10-31", "close": 47.7, "volume": 317393.0}, {"date": "2016-11-01", "close": 48.02, "volume": 757700.0}, {"date": "2016-11-02", "close": 49.07, "volume": 455546.0}, {"date": "2016-11-03", "close": 46.54, "volume": 535245.0}, {"date": "2016-11-04", "close": 47.13, "volume": 473504.0}, {"date": "2016-11-07", "close": 49.42, "volume": 428041.0}, {"date": "2016-11-08", "close": 49.56, "volume": 242573.0}, {"date": "2016-11-09", "close": 49.76, "volume": 360911.0}, {"date": "2016-11-10", "close": 49.6, "volume": 417898.0}, {"date": "2016-11-11", "close": 51.29, "volume": 381963.0}, {"date": "2016-11-14", "close": 51.52, "volume": 465020.0}, {"date": "2016-11-15", "close": 52.4, "volume": 254098.0}, {"date": "2016-11-16", "close": 53.17, "volume": 286929.0}, {"date": "2016-11-17", "close": 54.08, "volume": 262809.0}, {"date": "2016-11-18", "close": 54.34, "volume": 351838.0}, {"date": "2016-11-21", "close": 54.43, "volume": 313161.0}, {"date": "2016-11-22", "close": 55.3, "volume": 274338.0}, {"date": "2016-11-23", "close": 55.3, "volume": 192280.0}, {"date": "2016-11-25", "close": 55.55, "volume": 102555.0}, {"date": "2016-11-28", "close": 55.8, "volume": 315296.0}, {"date": "2016-11-29", "close": 56.28, "volume": 243752.0}, {"date": "2016-11-30", "close": 55.21, "volume": 248222.0}, {"date": "2016-12-01", "close": 52.1, "volume": 735915.0}, {"date": "2016-12-02", "close": 53.49, "volume": 272703.0}, {"date": "2016-12-05", "close": 53.81, "volume": 348932.0}, {"date": "2016-12-06", "close": 53.03, "volume": 393591.0}, {"date": "2016-12-07", "close": 54.05, "volume": 636653.0}, {"date": "2016-12-08", "close": 55.27, "volume": 355357.0}, {"date": "2016-12-09", "close": 53.5, "volume": 367737.0}, {"date": "2016-12-12", "close": 52.72, "volume": 233458.0}, {"date": "2016-12-13", "close": 52.42, "volume": 304364.0}, {"date": "2016-12-14", "close": 52.7, "volume": 276401.0}, {"date": "2016-12-15", "close": 54.1, "volume": 386155.0}, {"date": "2016-12-16", "close": 53.37, "volume": 794721.0}, {"date": "2016-12-19", "close": 54.46, "volume": 273841.0}, {"date": "2016-12-20", "close": 55.74, "volume": 446815.0}, {"date": "2016-12-21", "close": 56.16, "volume": 339948.0}, {"date": "2016-12-22", "close": 56.0, "volume": 362769.0}, {"date": "2016-12-23", "close": 55.97, "volume": 135562.0}, {"date": "2016-12-27", "close": 56.91, "volume": 211846.0}, {"date": "2016-12-28", "close": 55.43, "volume": 253709.0}, {"date": "2016-12-29", "close": 55.47, "volume": 193229.0}, {"date": "2016-12-30", "close": 54.75, "volume": 308183.0}, {"date": "2017-01-03", "close": 54.8, "volume": 280848.0}, {"date": "2017-01-04", "close": 56.03, "volume": 421205.0}, {"date": "2017-01-05", "close": 55.94, "volume": 259837.0}, {"date": "2017-01-06", "close": 55.62, "volume": 240270.0}, {"date": "2017-01-09", "close": 56.03, "volume": 216289.0}, {"date": "2017-01-10", "close": 56.31, "volume": 233143.0}, {"date": "2017-01-11", "close": 57.41, "volume": 262473.0}, {"date": "2017-01-12", "close": 57.39, "volume": 279716.0}, {"date": "2017-01-13", "close": 57.94, "volume": 393794.0}, {"date": "2017-01-17", "close": 56.11, "volume": 359002.0}, {"date": "2017-01-18", "close": 56.9, "volume": 312580.0}, {"date": "2017-01-19", "close": 56.84, "volume": 297125.0}, {"date": "2017-01-20", "close": 56.7, "volume": 165287.0}, {"date": "2017-01-23", "close": 56.62, "volume": 235998.0}, {"date": "2017-01-24", "close": 57.91, "volume": 301346.0}, {"date": "2017-01-25", "close": 58.79, "volume": 338591.0}, {"date": "2017-01-26", "close": 58.76, "volume": 200132.0}, {"date": "2017-01-27", "close": 59.37, "volume": 332951.0}, {"date": "2017-01-30", "close": 59.61, "volume": 782187.0}, {"date": "2017-01-31", "close": 58.84, "volume": 1549645.0}, {"date": "2017-02-01", "close": 59.8, "volume": 640547.0}, {"date": "2017-02-02", "close": 61.28, "volume": 597626.0}, {"date": "2017-02-03", "close": 61.7, "volume": 446635.0}, {"date": "2017-02-06", "close": 61.19, "volume": 632000.0}, {"date": "2017-02-07", "close": 61.62, "volume": 453840.0}, {"date": "2017-02-08", "close": 61.5, "volume": 411708.0}, {"date": "2017-02-09", "close": 62.0, "volume": 319964.0}, {"date": "2017-02-10", "close": 61.99, "volume": 260798.0}, {"date": "2017-02-13", "close": 62.24, "volume": 303572.0}, {"date": "2017-02-14", "close": 61.94, "volume": 215923.0}, {"date": "2017-02-15", "close": 62.53, "volume": 372488.0}, {"date": "2017-02-16", "close": 61.79, "volume": 397314.0}, {"date": "2017-02-17", "close": 61.56, "volume": 348128.0}, {"date": "2017-02-21", "close": 62.79, "volume": 426099.0}, {"date": "2017-02-22", "close": 62.27, "volume": 292335.0}, {"date": "2017-02-23", "close": 61.66, "volume": 289195.0}, {"date": "2017-02-24", "close": 62.38, "volume": 331299.0}, {"date": "2017-02-27", "close": 63.06, "volume": 427714.0}, {"date": "2017-02-28", "close": 62.1, "volume": 265657.0}, {"date": "2017-03-01", "close": 63.18, "volume": 398928.0}, {"date": "2017-03-02", "close": 62.42, "volume": 199735.0}, {"date": "2017-03-03", "close": 62.12, "volume": 215392.0}, {"date": "2017-03-06", "close": 62.36, "volume": 360113.0}, {"date": "2017-03-07", "close": 62.64, "volume": 320699.0}, {"date": "2017-03-08", "close": 62.55, "volume": 386359.0}, {"date": "2017-03-09", "close": 63.06, "volume": 256717.0}, {"date": "2017-03-10", "close": 64.63, "volume": 475836.0}, {"date": "2017-03-13", "close": 67.16, "volume": 733276.0}, {"date": "2017-03-14", "close": 66.46, "volume": 360916.0}, {"date": "2017-03-15", "close": 68.19, "volume": 393239.0}, {"date": "2017-03-16", "close": 68.29, "volume": 605507.0}, {"date": "2017-03-17", "close": 68.62, "volume": 872243.0}, {"date": "2017-03-20", "close": 69.78, "volume": 437090.0}, {"date": "2017-03-21", "close": 65.5, "volume": 1094880.0}, {"date": "2017-03-22", "close": 65.39, "volume": 1082315.0}, {"date": "2017-03-23", "close": 65.91, "volume": 341058.0}, {"date": "2017-03-24", "close": 66.45, "volume": 354493.0}, {"date": "2017-03-27", "close": 66.31, "volume": 373613.0}, {"date": "2017-03-28", "close": 66.75, "volume": 361983.0}, {"date": "2017-03-29", "close": 66.8, "volume": 306094.0}, {"date": "2017-03-30", "close": 68.34, "volume": 462453.0}, {"date": "2017-03-31", "close": 68.56, "volume": 512258.0}, {"date": "2017-04-03", "close": 68.29, "volume": 519976.0}, {"date": "2017-04-04", "close": 67.8, "volume": 369486.0}, {"date": "2017-04-05", "close": 66.78, "volume": 369708.0}, {"date": "2017-04-06", "close": 66.66, "volume": 371225.0}, {"date": "2017-04-07", "close": 66.71, "volume": 276186.0}, {"date": "2017-04-10", "close": 66.73, "volume": 221858.0}, {"date": "2017-04-11", "close": 66.46, "volume": 345774.0}, {"date": "2017-04-12", "close": 65.35, "volume": 249702.0}, {"date": "2017-04-13", "close": 64.45, "volume": 337838.0}, {"date": "2017-04-17", "close": 65.75, "volume": 297592.0}, {"date": "2017-04-18", "close": 65.75, "volume": 206436.0}, {"date": "2017-04-19", "close": 67.105, "volume": 446898.0}, {"date": "2017-04-20", "close": 68.93, "volume": 406261.0}, {"date": "2017-04-21", "close": 68.5, "volume": 308859.0}, {"date": "2017-04-24", "close": 71.13, "volume": 493182.0}, {"date": "2017-04-25", "close": 72.24, "volume": 416930.0}, {"date": "2017-04-26", "close": 72.5, "volume": 296491.0}, {"date": "2017-04-27", "close": 75.04, "volume": 617906.0}, {"date": "2017-04-28", "close": 73.8, "volume": 353719.0}, {"date": "2017-05-01", "close": 74.06, "volume": 953388.0}, {"date": "2017-05-02", "close": 74.03, "volume": 1065145.0}, {"date": "2017-05-03", "close": 73.31, "volume": 565162.0}, {"date": "2017-05-04", "close": 74.29, "volume": 470874.0}, {"date": "2017-05-05", "close": 74.55, "volume": 233889.0}, {"date": "2017-05-08", "close": 74.73, "volume": 412022.0}, {"date": "2017-05-09", "close": 75.68, "volume": 396067.0}, {"date": "2017-05-10", "close": 78.25, "volume": 658615.0}, {"date": "2017-05-11", "close": 78.65, "volume": 346796.0}, {"date": "2017-05-12", "close": 77.59, "volume": 346070.0}, {"date": "2017-05-15", "close": 78.6, "volume": 328784.0}, {"date": "2017-05-16", "close": 79.2, "volume": 381858.0}, {"date": "2017-05-17", "close": 74.68, "volume": 643396.0}, {"date": "2017-05-18", "close": 76.19, "volume": 493279.0}, {"date": "2017-05-19", "close": 76.18, "volume": 375863.0}, {"date": "2017-05-22", "close": 77.6, "volume": 293119.0}, {"date": "2017-05-23", "close": 77.12, "volume": 327213.0}, {"date": "2017-05-24", "close": 77.73, "volume": 265978.0}, {"date": "2017-05-25", "close": 76.79, "volume": 358976.0}, {"date": "2017-05-26", "close": 77.46, "volume": 341816.0}, {"date": "2017-05-30", "close": 77.15, "volume": 338978.0}, {"date": "2017-05-31", "close": 76.93, "volume": 281031.0}, {"date": "2017-06-01", "close": 78.11, "volume": 356315.0}, {"date": "2017-06-02", "close": 79.4, "volume": 333798.0}, {"date": "2017-06-05", "close": 79.54, "volume": 210221.0}, {"date": "2017-06-06", "close": 80.2, "volume": 236114.0}, {"date": "2017-06-07", "close": 82.05, "volume": 309717.0}, {"date": "2017-06-08", "close": 85.13, "volume": 446126.0}, {"date": "2017-06-09", "close": 80.69, "volume": 968946.0}, {"date": "2017-06-12", "close": 78.15, "volume": 1433464.0}, {"date": "2017-06-13", "close": 78.26, "volume": 468559.0}, {"date": "2017-06-14", "close": 75.25, "volume": 506517.0}, {"date": "2017-06-15", "close": 72.1, "volume": 1017672.0}, {"date": "2017-06-16", "close": 71.86, "volume": 588072.0}, {"date": "2017-06-19", "close": 72.54, "volume": 402655.0}, {"date": "2017-06-20", "close": 70.55, "volume": 680040.0}, {"date": "2017-06-21", "close": 70.02, "volume": 552798.0}, {"date": "2017-06-22", "close": 68.51, "volume": 707859.0}, {"date": "2017-06-23", "close": 69.05, "volume": 623496.0}, {"date": "2017-06-26", "close": 68.34, "volume": 520297.0}, {"date": "2017-06-27", "close": 65.78, "volume": 508509.0}, {"date": "2017-06-28", "close": 68.81, "volume": 669181.0}, {"date": "2017-06-29", "close": 65.17, "volume": 825251.0}, {"date": "2017-06-30", "close": 64.69, "volume": 341924.0}, {"date": "2017-07-03", "close": 64.53, "volume": 296616.0}, {"date": "2017-07-05", "close": 65.8, "volume": 604063.0}, {"date": "2017-07-06", "close": 65.34, "volume": 500564.0}, {"date": "2017-07-07", "close": 66.97, "volume": 436057.0}, {"date": "2017-07-10", "close": 68.36, "volume": 617941.0}, {"date": "2017-07-11", "close": 69.07, "volume": 573550.0}, {"date": "2017-07-12", "close": 70.84, "volume": 551644.0}, {"date": "2017-07-13", "close": 70.64, "volume": 314115.0}, {"date": "2017-07-14", "close": 71.59, "volume": 357290.0}, {"date": "2017-07-17", "close": 72.02, "volume": 308519.0}, {"date": "2017-07-18", "close": 73.31, "volume": 467031.0}, {"date": "2017-07-19", "close": 76.11, "volume": 616106.0}, {"date": "2017-07-20", "close": 75.77, "volume": 485770.0}, {"date": "2017-07-21", "close": 75.01, "volume": 348718.0}, {"date": "2017-07-24", "close": 75.01, "volume": 373690.0}, {"date": "2017-07-25", "close": 74.57, "volume": 322849.0}, {"date": "2017-07-26", "close": 75.36, "volume": 342577.0}, {"date": "2017-07-27", "close": 73.31, "volume": 473264.0}, {"date": "2017-07-28", "close": 72.17, "volume": 392786.0}, {"date": "2017-07-31", "close": 72.55, "volume": 548633.0}, {"date": "2017-08-01", "close": 72.39, "volume": 979027.0}, {"date": "2017-08-02", "close": 70.66, "volume": 534148.0}, {"date": "2017-08-03", "close": 68.53, "volume": 523270.0}, {"date": "2017-08-04", "close": 69.31, "volume": 631528.0}, {"date": "2017-08-07", "close": 71.35, "volume": 463987.0}, {"date": "2017-08-08", "close": 70.72, "volume": 433723.0}, {"date": "2017-08-09", "close": 70.21, "volume": 493395.0}, {"date": "2017-08-10", "close": 69.45, "volume": 473405.0}, {"date": "2017-08-11", "close": 71.17, "volume": 343015.0}, {"date": "2017-08-14", "close": 72.61, "volume": 361033.0}, {"date": "2017-08-15", "close": 71.84, "volume": 238472.0}, {"date": "2017-08-16", "close": 72.44, "volume": 237394.0}, {"date": "2017-08-17", "close": 70.37, "volume": 217387.0}, {"date": "2017-08-18", "close": 71.08, "volume": 286098.0}, {"date": "2017-08-21", "close": 70.1, "volume": 243725.0}, {"date": "2017-08-22", "close": 72.4, "volume": 263065.0}, {"date": "2017-08-23", "close": 70.53, "volume": 230146.0}, {"date": "2017-08-24", "close": 71.23, "volume": 212450.0}, {"date": "2017-08-25", "close": 70.54, "volume": 208067.0}, {"date": "2017-08-28", "close": 71.11, "volume": 230332.0}, {"date": "2017-08-29", "close": 71.87, "volume": 283782.0}, {"date": "2017-08-30", "close": 73.06, "volume": 163821.0}, {"date": "2017-08-31", "close": 73.54, "volume": 245093.0}, {"date": "2017-09-01", "close": 74.56, "volume": 225530.0}, {"date": "2017-09-05", "close": 73.03, "volume": 278842.0}, {"date": "2017-09-06", "close": 72.86, "volume": 378856.0}, {"date": "2017-09-07", "close": 73.68, "volume": 204812.0}, {"date": "2017-09-08", "close": 71.57, "volume": 220620.0}, {"date": "2017-09-11", "close": 73.99, "volume": 272426.0}, {"date": "2017-09-12", "close": 75.09, "volume": 245609.0}, {"date": "2017-09-13", "close": 74.98, "volume": 190480.0}, {"date": "2017-09-14", "close": 75.28, "volume": 195907.0}, {"date": "2017-09-15", "close": 75.78, "volume": 411561.0}, {"date": "2017-09-18", "close": 78.32, "volume": 435865.0}, {"date": "2017-09-19", "close": 77.13, "volume": 556950.0}, {"date": "2017-09-20", "close": 74.39, "volume": 382778.0}, {"date": "2017-09-21", "close": 73.85, "volume": 370780.0}, {"date": "2017-09-22", "close": 76.14, "volume": 312957.0}, {"date": "2017-09-25", "close": 73.65, "volume": 348018.0}, {"date": "2017-09-26", "close": 72.43, "volume": 393318.0}, {"date": "2017-09-27", "close": 76.93, "volume": 569332.0}, {"date": "2017-09-28", "close": 78.32, "volume": 399852.0}, {"date": "2017-09-29", "close": 80.76, "volume": 489013.0}, {"date": "2017-10-02", "close": 83.07, "volume": 645687.0}, {"date": "2017-10-03", "close": 82.75, "volume": 442837.0}, {"date": "2017-10-04", "close": 82.65, "volume": 259039.0}, {"date": "2017-10-05", "close": 83.07, "volume": 334055.0}, {"date": "2017-10-06", "close": 83.29, "volume": 290858.0}, {"date": "2017-10-09", "close": 83.89, "volume": 194081.0}, {"date": "2017-10-10", "close": 84.11, "volume": 220035.0}, {"date": "2017-10-11", "close": 84.53, "volume": 192247.0}, {"date": "2017-10-12", "close": 86.1, "volume": 487540.0}, {"date": "2017-10-13", "close": 88.37, "volume": 469097.0}, {"date": "2017-10-16", "close": 89.15, "volume": 435910.0}, {"date": "2017-10-17", "close": 89.37, "volume": 299369.0}, {"date": "2017-10-18", "close": 90.34, "volume": 439736.0}, {"date": "2017-10-19", "close": 89.79, "volume": 423863.0}, {"date": "2017-10-20", "close": 90.22, "volume": 415961.0}, {"date": "2017-10-23", "close": 90.03, "volume": 439418.0}, {"date": "2017-10-24", "close": 91.58, "volume": 351125.0}, {"date": "2017-10-25", "close": 90.78, "volume": 331534.0}, {"date": "2017-10-26", "close": 91.43, "volume": 411525.0}, {"date": "2017-10-27", "close": 94.25, "volume": 593162.0}, {"date": "2017-10-30", "close": 93.64, "volume": 655251.0}, {"date": "2017-10-31", "close": 84.72, "volume": 1912964.0}, {"date": "2017-11-01", "close": 81.98, "volume": 863118.0}, {"date": "2017-11-02", "close": 83.31, "volume": 529373.0}, {"date": "2017-11-03", "close": 83.2, "volume": 451898.0}, {"date": "2017-11-06", "close": 84.73, "volume": 397737.0}, {"date": "2017-11-07", "close": 85.06, "volume": 355183.0}, {"date": "2017-11-08", "close": 87.34, "volume": 465548.0}, {"date": "2017-11-09", "close": 84.5, "volume": 443363.0}, {"date": "2017-11-10", "close": 83.66, "volume": 291665.0}, {"date": "2017-11-13", "close": 83.59, "volume": 360223.0}, {"date": "2017-11-14", "close": 82.47, "volume": 397421.0}, {"date": "2017-11-15", "close": 81.11, "volume": 511187.0}, {"date": "2017-11-16", "close": 83.12, "volume": 398138.0}, {"date": "2017-11-17", "close": 82.03, "volume": 479992.0}, {"date": "2017-11-20", "close": 83.93, "volume": 290158.0}, {"date": "2017-11-21", "close": 85.61, "volume": 353441.0}, {"date": "2017-11-22", "close": 83.59, "volume": 207539.0}, {"date": "2017-11-24", "close": 85.15, "volume": 182964.0}, {"date": "2017-11-27", "close": 83.26, "volume": 253259.0}, {"date": "2017-11-28", "close": 83.94, "volume": 222009.0}, {"date": "2017-11-29", "close": 75.94, "volume": 759675.0}, {"date": "2017-11-30", "close": 74.97, "volume": 607359.0}, {"date": "2017-12-01", "close": 72.55, "volume": 903632.0}, {"date": "2017-12-04", "close": 70.24, "volume": 678237.0}, {"date": "2017-12-05", "close": 70.41, "volume": 468861.0}, {"date": "2017-12-06", "close": 71.11, "volume": 341290.0}, {"date": "2017-12-07", "close": 71.91, "volume": 344032.0}, {"date": "2017-12-08", "close": 70.44, "volume": 437573.0}, {"date": "2017-12-11", "close": 70.19, "volume": 589354.0}, {"date": "2017-12-12", "close": 69.03, "volume": 386057.0}, {"date": "2017-12-13", "close": 69.65, "volume": 317903.0}, {"date": "2017-12-14", "close": 69.42, "volume": 354209.0}, {"date": "2017-12-15", "close": 71.4, "volume": 640368.0}, {"date": "2017-12-18", "close": 71.89, "volume": 392650.0}, {"date": "2017-12-19", "close": 71.04, "volume": 300391.0}, {"date": "2017-12-20", "close": 71.12, "volume": 182384.0}, {"date": "2017-12-21", "close": 70.5, "volume": 287837.0}, {"date": "2017-12-22", "close": 70.28, "volume": 143601.0}, {"date": "2017-12-26", "close": 68.77, "volume": 369858.0}, {"date": "2017-12-27", "close": 68.94, "volume": 230519.0}, {"date": "2017-12-28", "close": 68.81, "volume": 185601.0}, {"date": "2017-12-29", "close": 67.48, "volume": 410302.0}, {"date": "2018-01-02", "close": 69.41, "volume": 391169.0}, {"date": "2018-01-03", "close": 68.92, "volume": 500128.0}, {"date": "2018-01-04", "close": 67.96, "volume": 843403.0}, {"date": "2018-01-05", "close": 71.85, "volume": 660845.0}, {"date": "2018-01-08", "close": 71.64, "volume": 506750.0}, {"date": "2018-01-09", "close": 69.0, "volume": 521954.0}, {"date": "2018-01-10", "close": 68.27, "volume": 587758.0}, {"date": "2018-01-11", "close": 70.61, "volume": 521490.0}, {"date": "2018-01-12", "close": 71.23, "volume": 459138.0}, {"date": "2018-01-16", "close": 71.84, "volume": 440768.0}, {"date": "2018-01-17", "close": 75.01, "volume": 654845.0}, {"date": "2018-01-18", "close": 75.58, "volume": 602911.0}, {"date": "2018-01-19", "close": 77.53, "volume": 594790.0}, {"date": "2018-01-22", "close": 76.62, "volume": 509714.0}, {"date": "2018-01-23", "close": 77.1, "volume": 323921.0}, {"date": "2018-01-24", "close": 74.77, "volume": 424583.0}, {"date": "2018-01-25", "close": 72.09, "volume": 399850.0}, {"date": "2018-01-26", "close": 73.65, "volume": 326054.0}, {"date": "2018-01-29", "close": 74.16, "volume": 481668.0}, {"date": "2018-01-30", "close": 72.25, "volume": 575254.0}, {"date": "2018-01-31", "close": 71.13, "volume": 769882.0}, {"date": "2018-02-01", "close": 72.82, "volume": 470878.0}, {"date": "2018-02-02", "close": 69.69, "volume": 423516.0}, {"date": "2018-02-05", "close": 66.0, "volume": 723831.0}, {"date": "2018-02-06", "close": 67.03, "volume": 593834.0}, {"date": "2018-02-07", "close": 64.78, "volume": 529552.0}, {"date": "2018-02-08", "close": 62.4, "volume": 579327.0}, {"date": "2018-02-09", "close": 64.5, "volume": 719300.0}, {"date": "2018-02-12", "close": 65.16, "volume": 450656.0}, {"date": "2018-02-13", "close": 64.36, "volume": 464053.0}, {"date": "2018-02-14", "close": 65.74, "volume": 374275.0}, {"date": "2018-02-15", "close": 66.66, "volume": 297033.0}, {"date": "2018-02-16", "close": 65.56, "volume": 469119.0}, {"date": "2018-02-20", "close": 67.32, "volume": 547230.0}, {"date": "2018-02-21", "close": 67.27, "volume": 489959.0}, {"date": "2018-02-22", "close": 66.49, "volume": 391972.0}, {"date": "2018-02-23", "close": 67.23, "volume": 302846.0}, {"date": "2018-02-26", "close": 67.51, "volume": 363182.0}, {"date": "2018-02-27", "close": 66.7, "volume": 796198.0}, {"date": "2018-02-28", "close": 66.32, "volume": 336676.0}, {"date": "2018-03-01", "close": 66.12, "volume": 295431.0}, {"date": "2018-03-02", "close": 66.95, "volume": 255917.0}, {"date": "2018-03-05", "close": 67.09, "volume": 457437.0}, {"date": "2018-03-06", "close": 70.11, "volume": 473007.0}, {"date": "2018-03-07", "close": 69.89, "volume": 435251.0}, {"date": "2018-03-08", "close": 70.1, "volume": 266351.0}, {"date": "2018-03-09", "close": 71.66, "volume": 422384.0}, {"date": "2018-03-12", "close": 71.03, "volume": 248694.0}, {"date": "2018-03-13", "close": 70.25, "volume": 409418.0}, {"date": "2018-03-14", "close": 70.0, "volume": 408401.0}, {"date": "2018-03-15", "close": 71.54, "volume": 533162.0}, {"date": "2018-03-16", "close": 70.65, "volume": 652858.0}, {"date": "2018-03-19", "close": 69.47, "volume": 285333.0}, {"date": "2018-03-20", "close": 69.13, "volume": 255852.0}, {"date": "2018-03-21", "close": 69.93, "volume": 436367.0}, {"date": "2018-03-22", "close": 67.66, "volume": 344020.0}, {"date": "2018-03-23", "close": 63.72, "volume": 353617.0}, {"date": "2018-03-26", "close": 66.27, "volume": 451079.0}, {"date": "2018-03-27", "close": 63.01, "volume": 333224.0}, {"date": "2018-03-28", "close": 62.32, "volume": 327595.0}, {"date": "2018-03-29", "close": 63.9, "volume": 271600.0}, {"date": "2018-04-02", "close": 60.54, "volume": 572758.0}, {"date": "2018-04-03", "close": 62.26, "volume": 572442.0}, {"date": "2018-04-04", "close": 62.97, "volume": 439224.0}, {"date": "2018-04-05", "close": 62.93, "volume": 442386.0}, {"date": "2018-04-06", "close": 61.33, "volume": 284816.0}, {"date": "2018-04-09", "close": 61.48, "volume": 221096.0}, {"date": "2018-04-10", "close": 63.79, "volume": 583178.0}, {"date": "2018-04-11", "close": 64.71, "volume": 398487.0}, {"date": "2018-04-12", "close": 65.42, "volume": 426944.0}, {"date": "2018-04-13", "close": 66.4, "volume": 561763.0}, {"date": "2018-04-16", "close": 67.25, "volume": 472019.0}, {"date": "2018-04-17", "close": 68.42, "volume": 347106.0}, {"date": "2018-04-18", "close": 65.95, "volume": 569758.0}, {"date": "2018-04-19", "close": 61.93, "volume": 575000.0}, {"date": "2018-04-20", "close": 61.0, "volume": 700357.0}, {"date": "2018-04-23", "close": 61.72, "volume": 434903.0}, {"date": "2018-04-24", "close": 59.89, "volume": 612824.0}, {"date": "2018-04-25", "close": 60.2, "volume": 343401.0}, {"date": "2018-04-26", "close": 62.1, "volume": 277578.0}, {"date": "2018-04-27", "close": 60.94, "volume": 384480.0}, {"date": "2018-04-30", "close": 59.55, "volume": 500880.0}, {"date": "2018-05-01", "close": 60.23, "volume": 739437.0}, {"date": "2018-05-02", "close": 61.15, "volume": 656403.0}, {"date": "2018-05-03", "close": 61.48, "volume": 557930.0}, {"date": "2018-05-04", "close": 62.53, "volume": 324018.0}, {"date": "2018-05-07", "close": 63.79, "volume": 372575.0}, {"date": "2018-05-08", "close": 64.32, "volume": 281448.0}, {"date": "2018-05-09", "close": 64.77, "volume": 279845.0}, {"date": "2018-05-10", "close": 65.9, "volume": 271281.0}, {"date": "2018-05-11", "close": 64.81, "volume": 254451.0}, {"date": "2018-05-14", "close": 65.25, "volume": 204942.0}, {"date": "2018-05-15", "close": 65.02, "volume": 241186.0}, {"date": "2018-05-16", "close": 66.29, "volume": 235057.0}, {"date": "2018-05-17", "close": 66.14, "volume": 275542.0}, {"date": "2018-05-18", "close": 63.65, "volume": 463529.0}, {"date": "2018-05-21", "close": 64.27, "volume": 196758.0}, {"date": "2018-05-22", "close": 65.2, "volume": 207582.0}, {"date": "2018-05-23", "close": 65.56, "volume": 178769.0}, {"date": "2018-05-24", "close": 66.15, "volume": 223839.0}, {"date": "2018-05-25", "close": 65.99, "volume": 445834.0}, {"date": "2018-05-29", "close": 65.88, "volume": 302067.0}, {"date": "2018-05-30", "close": 66.53, "volume": 455347.0}, {"date": "2018-05-31", "close": 65.53, "volume": 238178.0}, {"date": "2018-06-01", "close": 66.53, "volume": 181100.0}, {"date": "2018-06-04", "close": 66.63, "volume": 202505.0}, {"date": "2018-06-05", "close": 68.28, "volume": 277125.0}, {"date": "2018-06-06", "close": 69.18, "volume": 324612.0}, {"date": "2018-06-07", "close": 65.87, "volume": 716463.0}, {"date": "2018-06-08", "close": 63.09, "volume": 669126.0}, {"date": "2018-06-11", "close": 61.82, "volume": 386326.0}, {"date": "2018-06-12", "close": 62.17, "volume": 399309.0}, {"date": "2018-06-13", "close": 61.83, "volume": 304707.0}, {"date": "2018-06-14", "close": 61.93, "volume": 260530.0}, {"date": "2018-06-15", "close": 60.26, "volume": 598958.0}, {"date": "2018-06-18", "close": 60.7, "volume": 311209.0}, {"date": "2018-06-19", "close": 61.02, "volume": 301211.0}, {"date": "2018-06-20", "close": 61.01, "volume": 238322.0}, {"date": "2018-06-21", "close": 60.42, "volume": 304157.0}, {"date": "2018-06-22", "close": 60.85, "volume": 489603.0}, {"date": "2018-06-25", "close": 58.99, "volume": 529369.0}, {"date": "2018-06-26", "close": 60.37, "volume": 458448.0}, {"date": "2018-06-27", "close": 58.44, "volume": 182935.0}, {"date": "2018-06-28", "close": 57.94, "volume": 388040.0}, {"date": "2018-06-29", "close": 58.09, "volume": 255065.0}, {"date": "2018-07-02", "close": 58.83, "volume": 327948.0}, {"date": "2018-07-03", "close": 57.55, "volume": 257362.0}, {"date": "2018-07-05", "close": 60.27, "volume": 348334.0}, {"date": "2018-07-06", "close": 61.16, "volume": 220319.0}, {"date": "2018-07-09", "close": 61.13, "volume": 278428.0}, {"date": "2018-07-10", "close": 61.24, "volume": 194462.0}, {"date": "2018-07-11", "close": 59.13, "volume": 316099.0}, {"date": "2018-07-12", "close": 59.82, "volume": 386717.0}, {"date": "2018-07-13", "close": 59.14, "volume": 306397.0}, {"date": "2018-07-16", "close": 58.96, "volume": 347174.0}, {"date": "2018-07-17", "close": 59.95, "volume": 459333.0}, {"date": "2018-07-18", "close": 60.9, "volume": 1027833.0}, {"date": "2018-07-19", "close": 60.46, "volume": 538749.0}, {"date": "2018-07-20", "close": 59.84, "volume": 271827.0}, {"date": "2018-07-23", "close": 59.34, "volume": 243551.0}, {"date": "2018-07-24", "close": 58.83, "volume": 510060.0}, {"date": "2018-07-25", "close": 57.45, "volume": 464468.0}, {"date": "2018-07-26", "close": 58.39, "volume": 316755.0}, {"date": "2018-07-27", "close": 60.0, "volume": 388180.0}, {"date": "2018-07-30", "close": 60.28, "volume": 874220.0}, {"date": "2018-07-31", "close": 61.24, "volume": 1230737.0}, {"date": "2018-08-01", "close": 59.9, "volume": 938776.0}, {"date": "2018-08-02", "close": 60.05, "volume": 515659.0}, {"date": "2018-08-03", "close": 60.49, "volume": 404690.0}, {"date": "2018-08-06", "close": 61.28, "volume": 473689.0}, {"date": "2018-08-07", "close": 61.38, "volume": 269275.0}, {"date": "2018-08-08", "close": 62.34, "volume": 355504.0}, {"date": "2018-08-09", "close": 61.05, "volume": 462357.0}, {"date": "2018-08-10", "close": 59.53, "volume": 363000.0}, {"date": "2018-08-13", "close": 59.57, "volume": 331823.0}, {"date": "2018-08-14", "close": 60.04, "volume": 429255.0}, {"date": "2018-08-15", "close": 59.13, "volume": 356059.0}, {"date": "2018-08-16", "close": 58.68, "volume": 322066.0}, {"date": "2018-08-17", "close": 57.58, "volume": 541540.0}, {"date": "2018-08-20", "close": 57.49, "volume": 250468.0}, {"date": "2018-08-21", "close": 58.45, "volume": 318552.0}, {"date": "2018-08-22", "close": 58.51, "volume": 286144.0}, {"date": "2018-08-23", "close": 58.2, "volume": 301899.0}, {"date": "2018-08-24", "close": 58.04, "volume": 263137.0}, {"date": "2018-08-27", "close": 59.36, "volume": 299332.0}, {"date": "2018-08-28", "close": 59.66, "volume": 261895.0}, {"date": "2018-08-29", "close": 58.98, "volume": 418958.0}, {"date": "2018-08-30", "close": 59.13, "volume": 460772.0}, {"date": "2018-08-31", "close": 59.58, "volume": 432478.0}, {"date": "2018-09-04", "close": 59.14, "volume": 460789.0}, {"date": "2018-09-05", "close": 61.9, "volume": 748830.0}, {"date": "2018-09-06", "close": 55.02, "volume": 893718.0}, {"date": "2018-09-07", "close": 56.07, "volume": 397954.0}, {"date": "2018-09-10", "close": 55.65, "volume": 332279.0}, {"date": "2018-09-11", "close": 54.03, "volume": 406760.0}, {"date": "2018-09-12", "close": 52.16, "volume": 671603.0}, {"date": "2018-09-13", "close": 53.16, "volume": 392447.0}, {"date": "2018-09-14", "close": 53.69, "volume": 328620.0}, {"date": "2018-09-17", "close": 53.1, "volume": 350340.0}, {"date": "2018-09-18", "close": 52.99, "volume": 339412.0}, {"date": "2018-09-19", "close": 52.59, "volume": 248760.0}, {"date": "2018-09-20", "close": 52.79, "volume": 600194.0}, {"date": "2018-09-21", "close": 54.07, "volume": 680002.0}, {"date": "2018-09-24", "close": 54.0, "volume": 498512.0}, {"date": "2018-09-25", "close": 51.1, "volume": 544976.0}, {"date": "2018-09-26", "close": 50.55, "volume": 369635.0}, {"date": "2018-09-27", "close": 51.71, "volume": 302422.0}, {"date": "2018-09-28", "close": 51.65, "volume": 337693.0}, {"date": "2018-10-01", "close": 52.22, "volume": 512092.0}, {"date": "2018-10-02", "close": 52.56, "volume": 301265.0}, {"date": "2018-10-03", "close": 52.52, "volume": 304811.0}, {"date": "2018-10-04", "close": 50.59, "volume": 328520.0}, {"date": "2018-10-05", "close": 48.56, "volume": 513421.0}, {"date": "2018-10-08", "close": 48.05, "volume": 347231.0}, {"date": "2018-10-09", "close": 47.65, "volume": 329921.0}, {"date": "2018-10-10", "close": 46.33, "volume": 480141.0}, {"date": "2018-10-11", "close": 45.98, "volume": 451581.0}, {"date": "2018-10-12", "close": 46.58, "volume": 324100.0}, {"date": "2018-10-15", "close": 46.87, "volume": 243797.0}, {"date": "2018-10-16", "close": 48.42, "volume": 383801.0}, {"date": "2018-10-17", "close": 48.42, "volume": 456183.0}, {"date": "2018-10-18", "close": 46.9, "volume": 284663.0}, {"date": "2018-10-19", "close": 45.47, "volume": 403906.0}, {"date": "2018-10-22", "close": 45.17, "volume": 433548.0}, {"date": "2018-10-23", "close": 44.82, "volume": 308588.0}, {"date": "2018-10-24", "close": 42.9, "volume": 409396.0}, {"date": "2018-10-25", "close": 45.0, "volume": 485182.0}, {"date": "2018-10-26", "close": 44.22, "volume": 378977.0}, {"date": "2018-10-29", "close": 44.09, "volume": 507533.0}, {"date": "2018-10-30", "close": 41.43, "volume": 1223098.0}, {"date": "2018-10-31", "close": 43.03, "volume": 684491.0}, {"date": "2018-11-01", "close": 47.12, "volume": 610249.0}, {"date": "2018-11-02", "close": 46.87, "volume": 507946.0}, {"date": "2018-11-05", "close": 44.77, "volume": 347830.0}, {"date": "2018-11-06", "close": 45.05, "volume": 413591.0}, {"date": "2018-11-07", "close": 45.29, "volume": 406510.0}, {"date": "2018-11-08", "close": 45.01, "volume": 248323.0}, {"date": "2018-11-09", "close": 43.37, "volume": 346958.0}, {"date": "2018-11-12", "close": 41.84, "volume": 321939.0}, {"date": "2018-11-13", "close": 41.99, "volume": 322798.0}, {"date": "2018-11-14", "close": 42.01, "volume": 334091.0}, {"date": "2018-11-15", "close": 42.96, "volume": 253439.0}, {"date": "2018-11-16", "close": 43.46, "volume": 336290.0}, {"date": "2018-11-19", "close": 42.4, "volume": 248772.0}, {"date": "2018-11-20", "close": 42.51, "volume": 259187.0}, {"date": "2018-11-21", "close": 43.25, "volume": 167735.0}, {"date": "2018-11-23", "close": 43.32, "volume": 109929.0}, {"date": "2018-11-26", "close": 44.77, "volume": 277709.0}, {"date": "2018-11-27", "close": 45.01, "volume": 291498.0}, {"date": "2018-11-28", "close": 46.9, "volume": 293934.0}, {"date": "2018-11-29", "close": 46.65, "volume": 363093.0}, {"date": "2018-11-30", "close": 47.04, "volume": 303740.0}, {"date": "2018-12-03", "close": 47.0, "volume": 354664.0}, {"date": "2018-12-04", "close": 44.73, "volume": 282551.0}, {"date": "2018-12-06", "close": 43.63, "volume": 365647.0}, {"date": "2018-12-07", "close": 41.6, "volume": 290589.0}, {"date": "2018-12-10", "close": 41.71, "volume": 321571.0}, {"date": "2018-12-11", "close": 41.17, "volume": 272674.0}, {"date": "2018-12-12", "close": 42.11, "volume": 307002.0}, {"date": "2018-12-13", "close": 41.2, "volume": 408648.0}, {"date": "2018-12-14", "close": 41.01, "volume": 349722.0}, {"date": "2018-12-17", "close": 40.98, "volume": 464267.0}, {"date": "2018-12-18", "close": 42.25, "volume": 385069.0}, {"date": "2018-12-19", "close": 40.43, "volume": 492920.0}, {"date": "2018-12-20", "close": 40.29, "volume": 439741.0}, {"date": "2018-12-21", "close": 40.0, "volume": 1313720.0}, {"date": "2018-12-24", "close": 38.84, "volume": 146833.0}, {"date": "2018-12-26", "close": 41.42, "volume": 264865.0}, {"date": "2018-12-27", "close": 42.69, "volume": 352204.0}, {"date": "2018-12-28", "close": 42.71, "volume": 346707.0}, {"date": "2018-12-31", "close": 42.93, "volume": 281340.0}, {"date": "2019-01-02", "close": 43.35, "volume": 213155.0}, {"date": "2019-01-03", "close": 40.99, "volume": 291583.0}, {"date": "2019-01-04", "close": 42.99, "volume": 183545.0}, {"date": "2019-01-07", "close": 44.04, "volume": 222221.0}, {"date": "2019-01-08", "close": 42.97, "volume": 220841.0}, {"date": "2019-01-09", "close": 44.66, "volume": 277727.0}, {"date": "2019-01-10", "close": 45.63, "volume": 208480.0}, {"date": "2019-01-11", "close": 46.03, "volume": 247935.0}, {"date": "2019-01-14", "close": 45.51, "volume": 202485.0}, {"date": "2019-01-15", "close": 45.45, "volume": 146032.0}, {"date": "2019-01-16", "close": 45.61, "volume": 314154.0}, {"date": "2019-01-17", "close": 45.74, "volume": 293018.0}, {"date": "2019-01-18", "close": 48.0, "volume": 342865.0}, {"date": "2019-01-22", "close": 45.63, "volume": 309141.0}, {"date": "2019-01-23", "close": 45.25, "volume": 245215.0}, {"date": "2019-01-24", "close": 48.55, "volume": 271906.0}, {"date": "2019-01-25", "close": 51.0, "volume": 357500.0}, {"date": "2019-01-28", "close": 51.0, "volume": 279074.0}, {"date": "2019-01-29", "close": 49.42, "volume": 299410.0}, {"date": "2019-01-30", "close": 50.85, "volume": 362067.0}, {"date": "2019-01-31", "close": 51.29, "volume": 294530.0}, {"date": "2019-02-01", "close": 51.85, "volume": 313333.0}, {"date": "2019-02-04", "close": 52.52, "volume": 418038.0}, {"date": "2019-02-05", "close": 49.99, "volume": 570022.0}, {"date": "2019-02-06", "close": 50.95, "volume": 321811.0}, {"date": "2019-02-07", "close": 50.01, "volume": 298953.0}, {"date": "2019-02-08", "close": 49.58, "volume": 339835.0}, {"date": "2019-02-11", "close": 48.75, "volume": 249028.0}, {"date": "2019-02-12", "close": 49.97, "volume": 243601.0}, {"date": "2019-02-13", "close": 50.46, "volume": 294911.0}, {"date": "2019-02-14", "close": 50.72, "volume": 182345.0}, {"date": "2019-02-15", "close": 51.16, "volume": 191413.0}, {"date": "2019-02-19", "close": 50.93, "volume": 233016.0}, {"date": "2019-02-20", "close": 52.31, "volume": 205036.0}, {"date": "2019-02-21", "close": 51.62, "volume": 237077.0}, {"date": "2019-02-22", "close": 51.94, "volume": 246381.0}, {"date": "2019-02-25", "close": 51.92, "volume": 174877.0}, {"date": "2019-02-26", "close": 51.58, "volume": 202824.0}, {"date": "2019-02-27", "close": 50.65, "volume": 120783.0}, {"date": "2019-02-28", "close": 50.37, "volume": 259866.0}, {"date": "2019-03-01", "close": 51.15, "volume": 170091.0}, {"date": "2019-03-04", "close": 50.93, "volume": 237990.0}, {"date": "2019-03-05", "close": 50.31, "volume": 262719.0}, {"date": "2019-03-06", "close": 49.08, "volume": 277795.0}, {"date": "2019-03-07", "close": 47.14, "volume": 266932.0}, {"date": "2019-03-08", "close": 46.74, "volume": 197188.0}, {"date": "2019-03-11", "close": 47.93, "volume": 314498.0}, {"date": "2019-03-12", "close": 47.88, "volume": 351293.0}, {"date": "2019-03-13", "close": 47.24, "volume": 175303.0}, {"date": "2019-03-14", "close": 47.55, "volume": 231476.0}, {"date": "2019-03-15", "close": 48.55, "volume": 492513.0}, {"date": "2019-03-18", "close": 48.63, "volume": 186916.0}, {"date": "2019-03-19", "close": 48.94, "volume": 227996.0}, {"date": "2019-03-20", "close": 48.97, "volume": 329874.0}, {"date": "2019-03-21", "close": 50.72, "volume": 174273.0}, {"date": "2019-03-22", "close": 48.85, "volume": 229715.0}, {"date": "2019-03-25", "close": 48.55, "volume": 189377.0}, {"date": "2019-03-26", "close": 48.18, "volume": 219995.0}, {"date": "2019-03-27", "close": 47.99, "volume": 262468.0}, {"date": "2019-03-28", "close": 48.38, "volume": 202644.0}, {"date": "2019-03-29", "close": 49.68, "volume": 303755.0}, {"date": "2019-04-01", "close": 50.86, "volume": 259273.0}, {"date": "2019-04-02", "close": 51.02, "volume": 240078.0}, {"date": "2019-04-03", "close": 52.55, "volume": 476701.0}, {"date": "2019-04-04", "close": 52.83, "volume": 379887.0}, {"date": "2019-04-05", "close": 54.83, "volume": 442351.0}, {"date": "2019-04-08", "close": 54.64, "volume": 302326.0}, {"date": "2019-04-09", "close": 54.05, "volume": 484317.0}, {"date": "2019-04-10", "close": 53.71, "volume": 245611.0}, {"date": "2019-04-11", "close": 53.51, "volume": 126573.0}, {"date": "2019-04-12", "close": 54.6, "volume": 203286.0}, {"date": "2019-04-15", "close": 54.15, "volume": 200549.0}, {"date": "2019-04-16", "close": 55.75, "volume": 279538.0}, {"date": "2019-04-17", "close": 56.88, "volume": 364194.0}, {"date": "2019-04-18", "close": 57.52, "volume": 364234.0}, {"date": "2019-04-22", "close": 57.38, "volume": 190171.0}, {"date": "2019-04-23", "close": 57.15, "volume": 266656.0}, {"date": "2019-04-24", "close": 58.82, "volume": 388357.0}, {"date": "2019-04-25", "close": 58.41, "volume": 324980.0}, {"date": "2019-04-26", "close": 57.76, "volume": 223017.0}, {"date": "2019-04-29", "close": 57.51, "volume": 181118.0}, {"date": "2019-04-30", "close": 57.76, "volume": 233248.0}, {"date": "2019-05-01", "close": 57.12, "volume": 405060.0}, {"date": "2019-05-02", "close": 57.36, "volume": 233190.0}, {"date": "2019-05-03", "close": 58.93, "volume": 289156.0}, {"date": "2019-05-06", "close": 56.59, "volume": 584413.0}, {"date": "2019-05-07", "close": 51.45, "volume": 1004898.0}, {"date": "2019-05-08", "close": 51.83, "volume": 392753.0}, {"date": "2019-05-09", "close": 51.36, "volume": 379562.0}, {"date": "2019-05-10", "close": 50.94, "volume": 263088.0}, {"date": "2019-05-13", "close": 47.27, "volume": 568577.0}, {"date": "2019-05-14", "close": 48.53, "volume": 329492.0}, {"date": "2019-05-15", "close": 53.84, "volume": 769229.0}, {"date": "2019-05-16", "close": 53.32, "volume": 469939.0}, {"date": "2019-05-17", "close": 51.9, "volume": 449063.0}, {"date": "2019-05-20", "close": 50.33, "volume": 508982.0}, {"date": "2019-05-21", "close": 51.73, "volume": 290505.0}, {"date": "2019-05-22", "close": 50.93, "volume": 242479.0}, {"date": "2019-05-23", "close": 50.31, "volume": 462886.0}, {"date": "2019-05-24", "close": 50.38, "volume": 361665.0}, {"date": "2019-05-28", "close": 50.51, "volume": 339642.0}, {"date": "2019-05-29", "close": 50.56, "volume": 432125.0}, {"date": "2019-05-30", "close": 50.91, "volume": 232855.0}, {"date": "2019-05-31", "close": 50.17, "volume": 365471.0}, {"date": "2019-06-03", "close": 50.11, "volume": 404592.0}, {"date": "2019-06-04", "close": 51.87, "volume": 217203.0}, {"date": "2019-06-05", "close": 52.21, "volume": 176127.0}, {"date": "2019-06-06", "close": 53.31, "volume": 287539.0}, {"date": "2019-06-07", "close": 53.88, "volume": 170809.0}, {"date": "2019-06-10", "close": 56.12, "volume": 272484.0}, {"date": "2019-06-11", "close": 55.14, "volume": 372300.0}, {"date": "2019-06-12", "close": 52.39, "volume": 181670.0}, {"date": "2019-06-13", "close": 52.3, "volume": 298784.0}, {"date": "2019-06-14", "close": 51.4, "volume": 293366.0}, {"date": "2019-06-17", "close": 50.84, "volume": 279228.0}, {"date": "2019-06-18", "close": 52.71, "volume": 206063.0}, {"date": "2019-06-19", "close": 53.38, "volume": 228701.0}, {"date": "2019-06-20", "close": 53.89, "volume": 211464.0}, {"date": "2019-06-21", "close": 53.37, "volume": 434686.0}, {"date": "2019-06-24", "close": 53.47, "volume": 309344.0}, {"date": "2019-06-25", "close": 53.94, "volume": 546965.0}, {"date": "2019-06-26", "close": 54.68, "volume": 310030.0}, {"date": "2019-06-27", "close": 56.43, "volume": 459134.0}, {"date": "2019-06-28", "close": 56.27, "volume": 355870.0}, {"date": "2019-07-01", "close": 57.34, "volume": 275844.0}, {"date": "2019-07-02", "close": 56.07, "volume": 581638.0}, {"date": "2019-07-03", "close": 55.35, "volume": 240310.0}, {"date": "2019-07-05", "close": 55.29, "volume": 167668.0}, {"date": "2019-07-08", "close": 51.79, "volume": 584212.0}, {"date": "2019-07-09", "close": 52.1, "volume": 450058.0}, {"date": "2019-07-10", "close": 53.14, "volume": 214139.0}, {"date": "2019-07-11", "close": 52.05, "volume": 239945.0}, {"date": "2019-07-12", "close": 53.49, "volume": 193906.0}, {"date": "2019-07-15", "close": 53.85, "volume": 186483.0}, {"date": "2019-07-16", "close": 53.08, "volume": 193414.0}, {"date": "2019-07-17", "close": 54.07, "volume": 225309.0}, {"date": "2019-07-18", "close": 55.75, "volume": 343910.0}, {"date": "2019-07-19", "close": 55.56, "volume": 203708.0}, {"date": "2019-07-22", "close": 56.88, "volume": 166917.0}, {"date": "2019-07-23", "close": 58.19, "volume": 210864.0}, {"date": "2019-07-24", "close": 60.55, "volume": 289453.0}, {"date": "2019-07-25", "close": 58.94, "volume": 201654.0}, {"date": "2019-07-26", "close": 59.56, "volume": 128337.0}, {"date": "2019-07-29", "close": 59.03, "volume": 157586.0}, {"date": "2019-07-30", "close": 59.28, "volume": 252750.0}, {"date": "2019-07-31", "close": 58.4, "volume": 318457.0}, {"date": "2019-08-01", "close": 56.45, "volume": 246451.0}, {"date": "2019-08-02", "close": 54.25, "volume": 328052.0}, {"date": "2019-08-05", "close": 51.3, "volume": 507510.0}, {"date": "2019-08-06", "close": 48.99, "volume": 696667.0}, {"date": "2019-08-07", "close": 48.38, "volume": 502400.0}, {"date": "2019-08-08", "close": 50.3, "volume": 337689.0}, {"date": "2019-08-09", "close": 48.49, "volume": 277488.0}, {"date": "2019-08-12", "close": 48.3, "volume": 156526.0}, {"date": "2019-08-13", "close": 48.77, "volume": 191737.0}, {"date": "2019-08-14", "close": 47.42, "volume": 375745.0}, {"date": "2019-08-15", "close": 47.44, "volume": 202601.0}, {"date": "2019-08-16", "close": 48.11, "volume": 196342.0}, {"date": "2019-08-19", "close": 49.5, "volume": 238243.0}, {"date": "2019-08-20", "close": 48.76, "volume": 186268.0}, {"date": "2019-08-21", "close": 50.08, "volume": 247239.0}, {"date": "2019-08-22", "close": 49.9, "volume": 110349.0}, {"date": "2019-08-23", "close": 47.81, "volume": 138307.0}, {"date": "2019-08-26", "close": 47.83, "volume": 116583.0}, {"date": "2019-08-27", "close": 47.42, "volume": 336048.0}, {"date": "2019-08-28", "close": 48.25, "volume": 177871.0}, {"date": "2019-08-29", "close": 50.29, "volume": 128979.0}, {"date": "2019-08-30", "close": 51.64, "volume": 222922.0}, {"date": "2019-09-03", "close": 52.0, "volume": 400053.0}, {"date": "2019-09-04", "close": 53.55, "volume": 165437.0}, {"date": "2019-09-05", "close": 55.7, "volume": 286260.0}, {"date": "2019-09-06", "close": 55.3, "volume": 132023.0}, {"date": "2019-09-09", "close": 56.13, "volume": 221743.0}, {"date": "2019-09-10", "close": 56.35, "volume": 197883.0}, {"date": "2019-09-11", "close": 57.86, "volume": 277425.0}, {"date": "2019-09-12", "close": 57.17, "volume": 471061.0}, {"date": "2019-09-13", "close": 56.34, "volume": 329683.0}, {"date": "2019-09-16", "close": 57.35, "volume": 281158.0}, {"date": "2019-09-17", "close": 57.58, "volume": 151617.0}, {"date": "2019-09-18", "close": 57.53, "volume": 246225.0}, {"date": "2019-09-19", "close": 57.28, "volume": 144880.0}, {"date": "2019-09-20", "close": 56.34, "volume": 331267.0}, {"date": "2019-09-23", "close": 58.28, "volume": 227154.0}, {"date": "2019-09-24", "close": 58.25, "volume": 380538.0}, {"date": "2019-09-25", "close": 58.97, "volume": 240860.0}, {"date": "2019-09-26", "close": 59.52, "volume": 255240.0}, {"date": "2019-09-27", "close": 57.48, "volume": 263440.0}, {"date": "2019-09-30", "close": 57.41, "volume": 200378.0}, {"date": "2019-10-01", "close": 56.04, "volume": 175979.0}, {"date": "2019-10-02", "close": 54.64, "volume": 294252.0}, {"date": "2019-10-03", "close": 54.79, "volume": 245806.0}, {"date": "2019-10-04", "close": 56.02, "volume": 184785.0}, {"date": "2019-10-07", "close": 55.53, "volume": 227781.0}, {"date": "2019-10-08", "close": 53.27, "volume": 186351.0}, {"date": "2019-10-09", "close": 54.07, "volume": 235150.0}, {"date": "2019-10-10", "close": 53.94, "volume": 217186.0}, {"date": "2019-10-11", "close": 53.83, "volume": 457158.0}, {"date": "2019-10-14", "close": 54.01, "volume": 234365.0}, {"date": "2019-10-15", "close": 54.49, "volume": 395962.0}, {"date": "2019-10-16", "close": 52.66, "volume": 209889.0}, {"date": "2019-10-17", "close": 54.01, "volume": 280246.0}, {"date": "2019-10-18", "close": 53.18, "volume": 266262.0}, {"date": "2019-10-21", "close": 53.42, "volume": 200738.0}, {"date": "2019-10-22", "close": 54.53, "volume": 381596.0}, {"date": "2019-10-23", "close": 52.83, "volume": 259549.0}, {"date": "2019-10-24", "close": 58.26, "volume": 595256.0}, {"date": "2019-10-25", "close": 59.9, "volume": 565599.0}, {"date": "2019-10-28", "close": 61.6, "volume": 267847.0}, {"date": "2019-10-29", "close": 60.07, "volume": 292145.0}, {"date": "2019-10-30", "close": 59.33, "volume": 158154.0}, {"date": "2019-10-31", "close": 59.1, "volume": 356652.0}, {"date": "2019-11-01", "close": 61.55, "volume": 274559.0}, {"date": "2019-11-04", "close": 62.83, "volume": 267680.0}, {"date": "2019-11-05", "close": 64.27, "volume": 455500.0}, {"date": "2019-11-06", "close": 63.14, "volume": 437387.0}, {"date": "2019-11-07", "close": 63.89, "volume": 247902.0}, {"date": "2019-11-08", "close": 63.61, "volume": 251875.0}, {"date": "2019-11-11", "close": 63.23, "volume": 352464.0}, {"date": "2019-11-12", "close": 65.6, "volume": 1090212.0}, {"date": "2019-11-13", "close": 64.07, "volume": 492032.0}, {"date": "2019-11-14", "close": 64.07, "volume": 229111.0}, {"date": "2019-11-15", "close": 65.76, "volume": 374892.0}, {"date": "2019-11-18", "close": 65.56, "volume": 269445.0}, {"date": "2019-11-19", "close": 64.56, "volume": 189334.0}, {"date": "2019-11-20", "close": 63.17, "volume": 234583.0}, {"date": "2019-11-21", "close": 60.98, "volume": 369875.0}, {"date": "2019-11-22", "close": 60.65, "volume": 143379.0}, {"date": "2019-11-25", "close": 63.38, "volume": 286090.0}, {"date": "2019-11-26", "close": 64.06, "volume": 236367.0}, {"date": "2019-11-27", "close": 65.37, "volume": 138954.0}, {"date": "2019-11-29", "close": 64.21, "volume": 91018.0}, {"date": "2019-12-02", "close": 63.16, "volume": 262773.0}, {"date": "2019-12-03", "close": 61.69, "volume": 188971.0}, {"date": "2019-12-04", "close": 62.75, "volume": 288685.0}, {"date": "2019-12-05", "close": 63.6, "volume": 270288.0}, {"date": "2019-12-06", "close": 65.27, "volume": 359321.0}, {"date": "2019-12-09", "close": 64.96, "volume": 186589.0}, {"date": "2019-12-10", "close": 65.83, "volume": 178987.0}, {"date": "2019-12-11", "close": 67.32, "volume": 164462.0}, {"date": "2019-12-12", "close": 69.51, "volume": 355672.0}, {"date": "2019-12-13", "close": 68.73, "volume": 288854.0}, {"date": "2019-12-16", "close": 68.27, "volume": 251664.0}, {"date": "2019-12-17", "close": 69.02, "volume": 238826.0}, {"date": "2019-12-18", "close": 69.96, "volume": 311733.0}, {"date": "2019-12-19", "close": 70.26, "volume": 243561.0}, {"date": "2019-12-20", "close": 70.34, "volume": 968925.0}, {"date": "2019-12-23", "close": 71.3, "volume": 235082.0}, {"date": "2019-12-24", "close": 71.48, "volume": 144368.0}, {"date": "2019-12-26", "close": 71.48, "volume": 112135.0}, {"date": "2019-12-27", "close": 71.48, "volume": 155818.0}, {"date": "2019-12-30", "close": 71.21, "volume": 382356.0}, {"date": "2019-12-31", "close": 71.2, "volume": 179587.0}, {"date": "2020-01-02", "close": 71.72, "volume": 173682.0}, {"date": "2020-01-03", "close": 71.55, "volume": 274132.0}, {"date": "2020-01-06", "close": 69.71, "volume": 209062.0}, {"date": "2020-01-07", "close": 71.15, "volume": 277294.0}, {"date": "2020-01-08", "close": 70.84, "volume": 231121.0}, {"date": "2020-01-09", "close": 71.5, "volume": 221622.0}, {"date": "2020-01-10", "close": 70.75, "volume": 137258.0}, {"date": "2020-01-13", "close": 71.6, "volume": 215790.0}, {"date": "2020-01-14", "close": 73.28, "volume": 486206.0}, {"date": "2020-01-15", "close": 73.08, "volume": 411792.0}, {"date": "2020-01-16", "close": 74.19, "volume": 222896.0}, {"date": "2020-01-17", "close": 74.01, "volume": 194997.0}, {"date": "2020-01-21", "close": 76.11, "volume": 393539.0}, {"date": "2020-01-22", "close": 75.24, "volume": 202064.0}, {"date": "2020-01-23", "close": 76.44, "volume": 300677.0}, {"date": "2020-01-24", "close": 75.26, "volume": 214407.0}, {"date": "2020-01-27", "close": 71.62, "volume": 283588.0}, {"date": "2020-01-28", "close": 73.19, "volume": 292493.0}, {"date": "2020-01-29", "close": 72.61, "volume": 264728.0}, {"date": "2020-01-30", "close": 72.98, "volume": 202620.0}, {"date": "2020-01-31", "close": 69.94, "volume": 201472.0}, {"date": "2020-02-03", "close": 71.07, "volume": 220790.0}, {"date": "2020-02-04", "close": 72.9, "volume": 213631.0}, {"date": "2020-02-05", "close": 73.7, "volume": 159825.0}, {"date": "2020-02-06", "close": 73.15, "volume": 164664.0}, {"date": "2020-02-07", "close": 71.02, "volume": 234111.0}, {"date": "2020-02-10", "close": 71.84, "volume": 490894.0}, {"date": "2020-02-11", "close": 74.91, "volume": 262212.0}, {"date": "2020-02-12", "close": 76.5, "volume": 337516.0}, {"date": "2020-02-13", "close": 77.94, "volume": 326214.0}, {"date": "2020-02-14", "close": 76.86, "volume": 265217.0}, {"date": "2020-02-18", "close": 72.0, "volume": 433430.0}, {"date": "2020-02-19", "close": 71.09, "volume": 366746.0}, {"date": "2020-02-20", "close": 69.39, "volume": 280703.0}, {"date": "2020-02-21", "close": 66.76, "volume": 197747.0}, {"date": "2020-02-24", "close": 62.97, "volume": 260731.0}, {"date": "2020-02-25", "close": 60.52, "volume": 344343.0}, {"date": "2020-02-26", "close": 60.77, "volume": 216670.0}, {"date": "2020-02-27", "close": 60.01, "volume": 482089.0}, {"date": "2020-02-28", "close": 59.475, "volume": 381793.0}, {"date": "2020-03-02", "close": 59.94, "volume": 287816.0}, {"date": "2020-03-03", "close": 59.62, "volume": 536387.0}, {"date": "2020-03-04", "close": 63.06, "volume": 266014.0}, {"date": "2020-03-05", "close": 61.76, "volume": 306272.0}, {"date": "2020-03-06", "close": 61.45, "volume": 489437.0}, {"date": "2020-03-09", "close": 54.51, "volume": 322921.0}, {"date": "2020-03-10", "close": 55.66, "volume": 266242.0}, {"date": "2020-03-11", "close": 51.79, "volume": 199038.0}, {"date": "2020-03-12", "close": 43.6, "volume": 315656.0}, {"date": "2020-03-13", "close": 46.24, "volume": 521352.0}, {"date": "2020-03-16", "close": 40.62, "volume": 529511.0}, {"date": "2020-03-17", "close": 45.87, "volume": 544515.0}, {"date": "2020-03-18", "close": 35.55, "volume": 413060.0}, {"date": "2020-03-19", "close": 38.09, "volume": 402972.0}, {"date": "2020-03-20", "close": 35.99, "volume": 487314.0}, {"date": "2020-03-23", "close": 38.61, "volume": 449435.0}, {"date": "2020-03-24", "close": 44.09, "volume": 317610.0}, {"date": "2020-03-25", "close": 46.31, "volume": 386110.0}, {"date": "2020-03-26", "close": 55.21, "volume": 370107.0}, {"date": "2020-03-27", "close": 50.18, "volume": 315745.0}, {"date": "2020-03-30", "close": 50.16, "volume": 299604.0}, {"date": "2020-03-31", "close": 48.49, "volume": 381229.0}, {"date": "2020-04-01", "close": 44.15, "volume": 269682.0}, {"date": "2020-04-02", "close": 45.15, "volume": 269574.0}, {"date": "2020-04-03", "close": 43.07, "volume": 210680.0}, {"date": "2020-04-06", "close": 48.61, "volume": 337805.0}, {"date": "2020-04-07", "close": 51.68, "volume": 315992.0}, {"date": "2020-04-08", "close": 50.33, "volume": 347979.0}, {"date": "2020-04-09", "close": 51.62, "volume": 228425.0}, {"date": "2020-04-13", "close": 50.51, "volume": 219289.0}, {"date": "2020-04-14", "close": 52.93, "volume": 218582.0}, {"date": "2020-04-15", "close": 49.24, "volume": 342880.0}, {"date": "2020-04-16", "close": 50.22, "volume": 285297.0}, {"date": "2020-04-17", "close": 53.75, "volume": 313279.0}, {"date": "2020-04-20", "close": 51.71, "volume": 254019.0}, {"date": "2020-04-21", "close": 47.69, "volume": 232327.0}, {"date": "2020-04-22", "close": 49.4, "volume": 385472.0}, {"date": "2020-04-23", "close": 48.92, "volume": 354587.0}, {"date": "2020-04-24", "close": 49.18, "volume": 205552.0}, {"date": "2020-04-27", "close": 50.8, "volume": 248131.0}, {"date": "2020-04-28", "close": 52.05, "volume": 376057.0}, {"date": "2020-04-29", "close": 59.61, "volume": 402511.0}, {"date": "2020-04-30", "close": 55.6, "volume": 372167.0}, {"date": "2020-05-01", "close": 53.12, "volume": 338917.0}, {"date": "2020-05-04", "close": 53.1, "volume": 321803.0}, {"date": "2020-05-05", "close": 54.82, "volume": 202875.0}, {"date": "2020-05-06", "close": 58.76, "volume": 366210.0}, {"date": "2020-05-07", "close": 60.0, "volume": 335160.0}, {"date": "2020-05-08", "close": 62.93, "volume": 235201.0}, {"date": "2020-05-11", "close": 63.03, "volume": 356428.0}, {"date": "2020-05-12", "close": 60.48, "volume": 413996.0}, {"date": "2020-05-13", "close": 59.02, "volume": 370190.0}, {"date": "2020-05-14", "close": 60.32, "volume": 264972.0}, {"date": "2020-05-15", "close": 58.38, "volume": 221870.0}, {"date": "2020-05-18", "close": 61.55, "volume": 299562.0}, {"date": "2020-05-19", "close": 62.44, "volume": 283129.0}, {"date": "2020-05-20", "close": 64.9, "volume": 253231.0}, {"date": "2020-05-21", "close": 62.45, "volume": 248769.0}, {"date": "2020-05-22", "close": 62.23, "volume": 167069.0}, {"date": "2020-05-26", "close": 65.09, "volume": 244044.0}, {"date": "2020-05-27", "close": 66.1, "volume": 310101.0}, {"date": "2020-05-28", "close": 65.22, "volume": 381471.0}, {"date": "2020-05-29", "close": 66.83, "volume": 600598.0}, {"date": "2020-06-01", "close": 66.395, "volume": 283277.0}, {"date": "2020-06-02", "close": 67.09, "volume": 182259.0}, {"date": "2020-06-03", "close": 70.36, "volume": 319084.0}, {"date": "2020-06-04", "close": 71.02, "volume": 310273.0}, {"date": "2020-06-05", "close": 73.0, "volume": 330088.0}, {"date": "2020-06-08", "close": 70.7, "volume": 365361.0}, {"date": "2020-06-09", "close": 69.96, "volume": 233455.0}, {"date": "2020-06-10", "close": 68.49, "volume": 306218.0}, {"date": "2020-06-11", "close": 62.04, "volume": 287459.0}, {"date": "2020-06-12", "close": 64.47, "volume": 254092.0}, {"date": "2020-06-15", "close": 65.0, "volume": 288496.0}, {"date": "2020-06-16", "close": 67.42, "volume": 201448.0}, {"date": "2020-06-17", "close": 66.35, "volume": 239868.0}, {"date": "2020-06-18", "close": 66.71, "volume": 223199.0}, {"date": "2020-06-19", "close": 66.56, "volume": 520850.0}, {"date": "2020-06-22", "close": 66.94, "volume": 208340.0}, {"date": "2020-06-23", "close": 66.79, "volume": 149765.0}, {"date": "2020-06-24", "close": 65.02, "volume": 254040.0}, {"date": "2020-06-25", "close": 66.14, "volume": 266800.0}, {"date": "2020-06-26", "close": 62.81, "volume": 317702.0}, {"date": "2020-06-29", "close": 65.37, "volume": 274966.0}, {"date": "2020-06-30", "close": 67.79, "volume": 314092.0}, {"date": "2020-07-01", "close": 65.84, "volume": 261630.0}, {"date": "2020-07-02", "close": 67.24, "volume": 219877.0}, {"date": "2020-07-06", "close": 68.62, "volume": 192705.0}, {"date": "2020-07-07", "close": 67.33, "volume": 210198.0}, {"date": "2020-07-08", "close": 69.47, "volume": 273340.0}, {"date": "2020-07-09", "close": 70.07, "volume": 236982.0}, {"date": "2020-07-10", "close": 69.06, "volume": 217656.0}, {"date": "2020-07-13", "close": 68.93, "volume": 234353.0}, {"date": "2020-07-14", "close": 70.02, "volume": 242082.0}, {"date": "2020-07-15", "close": 70.11, "volume": 307737.0}, {"date": "2020-07-16", "close": 70.09, "volume": 253070.0}, {"date": "2020-07-17", "close": 70.42, "volume": 261302.0}, {"date": "2020-07-20", "close": 71.2, "volume": 243523.0}, {"date": "2020-07-21", "close": 70.02, "volume": 307411.0}, {"date": "2020-07-22", "close": 71.04, "volume": 222370.0}, {"date": "2020-07-23", "close": 71.82, "volume": 473339.0}, {"date": "2020-07-24", "close": 68.63, "volume": 140778.0}, {"date": "2020-07-27", "close": 70.86, "volume": 152391.0}, {"date": "2020-07-28", "close": 68.37, "volume": 149980.0}, {"date": "2020-07-29", "close": 69.39, "volume": 242810.0}, {"date": "2020-07-30", "close": 72.05, "volume": 247792.0}, {"date": "2020-07-31", "close": 73.57, "volume": 273508.0}, {"date": "2020-08-03", "close": 74.3, "volume": 214606.0}, {"date": "2020-08-04", "close": 74.92, "volume": 198864.0}, {"date": "2020-08-05", "close": 77.47, "volume": 575003.0}, {"date": "2020-08-06", "close": 76.78, "volume": 358475.0}, {"date": "2020-08-07", "close": 78.64, "volume": 403779.0}, {"date": "2020-08-10", "close": 79.89, "volume": 354033.0}, {"date": "2020-08-11", "close": 77.97, "volume": 300004.0}, {"date": "2020-08-12", "close": 79.72, "volume": 225708.0}, {"date": "2020-08-13", "close": 80.07, "volume": 199092.0}, {"date": "2020-08-14", "close": 80.03, "volume": 189235.0}, {"date": "2020-08-17", "close": 81.79, "volume": 209928.0}, {"date": "2020-08-18", "close": 79.46, "volume": 256152.0}, {"date": "2020-08-19", "close": 79.08, "volume": 178783.0}, {"date": "2020-08-20", "close": 75.98, "volume": 191114.0}, {"date": "2020-08-21", "close": 75.01, "volume": 225159.0}, {"date": "2020-08-24", "close": 75.79, "volume": 201157.0}, {"date": "2020-08-25", "close": 75.63, "volume": 188361.0}, {"date": "2020-08-26", "close": 75.43, "volume": 136899.0}, {"date": "2020-08-27", "close": 73.7, "volume": 185994.0}, {"date": "2020-08-28", "close": 76.01, "volume": 197415.0}, {"date": "2020-08-31", "close": 74.12, "volume": 246316.0}, {"date": "2020-09-01", "close": 74.03, "volume": 269618.0}, {"date": "2020-09-02", "close": 76.45, "volume": 305029.0}, {"date": "2020-09-03", "close": 73.36, "volume": 637124.0}, {"date": "2020-09-04", "close": 69.12, "volume": 389230.0}, {"date": "2020-09-08", "close": 59.38, "volume": 900936.0}, {"date": "2020-09-09", "close": 60.23, "volume": 441374.0}, {"date": "2020-09-10", "close": 57.85, "volume": 282603.0}, {"date": "2020-09-11", "close": 58.84, "volume": 389868.0}, {"date": "2020-09-14", "close": 61.24, "volume": 260029.0}, {"date": "2020-09-15", "close": 60.71, "volume": 276226.0}, {"date": "2020-09-16", "close": 60.07, "volume": 220046.0}, {"date": "2020-09-17", "close": 60.03, "volume": 281528.0}, {"date": "2020-09-18", "close": 59.23, "volume": 719005.0}, {"date": "2020-09-21", "close": 58.7, "volume": 255983.0}, {"date": "2020-09-22", "close": 59.42, "volume": 180622.0}, {"date": "2020-09-23", "close": 57.9, "volume": 307235.0}, {"date": "2020-09-24", "close": 59.52, "volume": 251861.0}, {"date": "2020-09-25", "close": 59.72, "volume": 206151.0}, {"date": "2020-09-28", "close": 61.98, "volume": 265349.0}, {"date": "2020-09-29", "close": 62.91, "volume": 356119.0}, {"date": "2020-09-30", "close": 62.94, "volume": 342235.0}, {"date": "2020-10-01", "close": 64.06, "volume": 265238.0}, {"date": "2020-10-02", "close": 61.72, "volume": 237928.0}, {"date": "2020-10-05", "close": 64.69, "volume": 212839.0}, {"date": "2020-10-06", "close": 65.76, "volume": 537936.0}, {"date": "2020-10-07", "close": 67.07, "volume": 380644.0}, {"date": "2020-10-08", "close": 68.0, "volume": 169049.0}, {"date": "2020-10-09", "close": 70.4, "volume": 218725.0}, {"date": "2020-10-12", "close": 71.73, "volume": 236533.0}, {"date": "2020-10-13", "close": 72.16, "volume": 240271.0}, {"date": "2020-10-14", "close": 72.12, "volume": 170223.0}, {"date": "2020-10-15", "close": 72.99, "volume": 157706.0}, {"date": "2020-10-16", "close": 73.26, "volume": 372419.0}, {"date": "2020-10-19", "close": 73.18, "volume": 158179.0}, {"date": "2020-10-20", "close": 72.6, "volume": 184346.0}, {"date": "2020-10-21", "close": 72.82, "volume": 215130.0}, {"date": "2020-10-22", "close": 73.32, "volume": 229394.0}, {"date": "2020-10-23", "close": 72.49, "volume": 122742.0}, {"date": "2020-10-26", "close": 70.15, "volume": 215314.0}, {"date": "2020-10-27", "close": 69.5, "volume": 179854.0}, {"date": "2020-10-28", "close": 67.26, "volume": 238536.0}, {"date": "2020-10-29", "close": 69.02, "volume": 247750.0}, {"date": "2020-10-30", "close": 67.47, "volume": 205820.0}, {"date": "2020-11-02", "close": 69.78, "volume": 175700.0}, {"date": "2020-11-03", "close": 72.64, "volume": 180641.0}, {"date": "2020-11-04", "close": 76.1, "volume": 275595.0}, {"date": "2020-11-05", "close": 84.01, "volume": 455200.0}, {"date": "2020-11-06", "close": 83.48, "volume": 211705.0}, {"date": "2020-11-09", "close": 86.71, "volume": 427158.0}, {"date": "2020-11-10", "close": 84.42, "volume": 313746.0}, {"date": "2020-11-11", "close": 86.37, "volume": 275382.0}, {"date": "2020-11-12", "close": 84.47, "volume": 260472.0}, {"date": "2020-11-13", "close": 86.29, "volume": 161327.0}, {"date": "2020-11-16", "close": 89.8, "volume": 179835.0}, {"date": "2020-11-17", "close": 89.01, "volume": 172430.0}, {"date": "2020-11-18", "close": 88.52, "volume": 189408.0}, {"date": "2020-11-19", "close": 89.95, "volume": 123693.0}, {"date": "2020-11-20", "close": 90.09, "volume": 212450.0}, {"date": "2020-11-23", "close": 94.48, "volume": 227615.0}, {"date": "2020-11-24", "close": 96.22, "volume": 224850.0}, {"date": "2020-11-25", "close": 94.4, "volume": 271490.0}, {"date": "2020-11-27", "close": 97.38, "volume": 91561.0}, {"date": "2020-11-30", "close": 96.46, "volume": 260895.0}, {"date": "2020-12-01", "close": 99.75, "volume": 442565.0}, {"date": "2020-12-02", "close": 99.99, "volume": 257935.0}, {"date": "2020-12-03", "close": 97.91, "volume": 251353.0}, {"date": "2020-12-04", "close": 100.92, "volume": 444494.0}, {"date": "2020-12-07", "close": 100.17, "volume": 532808.0}, {"date": "2020-12-08", "close": 102.33, "volume": 343934.0}, {"date": "2020-12-09", "close": 97.41, "volume": 339852.0}, {"date": "2020-12-10", "close": 97.63, "volume": 196894.0}, {"date": "2020-12-11", "close": 98.11, "volume": 198887.0}, {"date": "2020-12-14", "close": 100.83, "volume": 219508.0}, {"date": "2020-12-15", "close": 100.49, "volume": 269665.0}, {"date": "2020-12-16", "close": 100.05, "volume": 224577.0}, {"date": "2020-12-17", "close": 100.62, "volume": 210082.0}, {"date": "2020-12-18", "close": 98.79, "volume": 523520.0}, {"date": "2020-12-21", "close": 97.56, "volume": 206988.0}, {"date": "2020-12-22", "close": 97.94, "volume": 184502.0}, {"date": "2020-12-23", "close": 97.18, "volume": 161811.0}, {"date": "2020-12-24", "close": 98.9, "volume": 111819.0}, {"date": "2020-12-28", "close": 98.31, "volume": 152364.0}, {"date": "2020-12-29", "close": 95.25, "volume": 149649.0}, {"date": "2020-12-30", "close": 97.18, "volume": 340713.0}, {"date": "2020-12-31", "close": 96.97, "volume": 174793.0}, {"date": "2021-01-04", "close": 97.99, "volume": 258168.0}, {"date": "2021-01-05", "close": 101.86, "volume": 246463.0}, {"date": "2021-01-06", "close": 106.26, "volume": 430074.0}, {"date": "2021-01-07", "close": 111.53, "volume": 276095.0}, {"date": "2021-01-08", "close": 112.26, "volume": 236238.0}, {"date": "2021-01-11", "close": 113.85, "volume": 231600.0}, {"date": "2021-01-12", "close": 114.12, "volume": 201042.0}, {"date": "2021-01-13", "close": 111.61, "volume": 178710.0}, {"date": "2021-01-14", "close": 117.7, "volume": 429170.0}, {"date": "2021-01-15", "close": 115.47, "volume": 306548.0}, {"date": "2021-01-19", "close": 124.05, "volume": 398928.0}, {"date": "2021-01-20", "close": 119.41, "volume": 394918.0}, {"date": "2021-01-21", "close": 120.09, "volume": 283014.0}, {"date": "2021-01-22", "close": 118.83, "volume": 250081.0}, {"date": "2021-01-25", "close": 114.52, "volume": 342663.0}, {"date": "2021-01-26", "close": 111.34, "volume": 235916.0}, {"date": "2021-01-27", "close": 104.15, "volume": 293726.0}, {"date": "2021-01-28", "close": 106.95, "volume": 357317.0}, {"date": "2021-01-29", "close": 102.58, "volume": 283781.0}, {"date": "2021-02-01", "close": 108.57, "volume": 205491.0}, {"date": "2021-02-02", "close": 111.81, "volume": 293505.0}, {"date": "2021-02-03", "close": 108.78, "volume": 230327.0}, {"date": "2021-02-04", "close": 113.03, "volume": 292729.0}, {"date": "2021-02-05", "close": 113.16, "volume": 177694.0}, {"date": "2021-02-08", "close": 116.13, "volume": 275484.0}, {"date": "2021-02-09", "close": 114.84, "volume": 292908.0}, {"date": "2021-02-10", "close": 105.39, "volume": 666615.0}, {"date": "2021-02-11", "close": 108.05, "volume": 554544.0}, {"date": "2021-02-12", "close": 109.03, "volume": 328028.0}, {"date": "2021-02-16", "close": 111.0, "volume": 348519.0}, {"date": "2021-02-17", "close": 110.6, "volume": 296277.0}, {"date": "2021-02-18", "close": 106.07, "volume": 198997.0}, {"date": "2021-02-19", "close": 108.5, "volume": 330367.0}, {"date": "2021-02-22", "close": 104.3, "volume": 345309.0}, {"date": "2021-02-23", "close": 103.89, "volume": 426999.0}, {"date": "2021-02-24", "close": 108.8, "volume": 383904.0}, {"date": "2021-02-25", "close": 101.3, "volume": 240021.0}, {"date": "2021-02-26", "close": 104.45, "volume": 376991.0}, {"date": "2021-03-01", "close": 111.37, "volume": 235730.0}, {"date": "2021-03-02", "close": 106.94, "volume": 321574.0}, {"date": "2021-03-03", "close": 105.26, "volume": 159491.0}, {"date": "2021-03-04", "close": 99.99, "volume": 413505.0}, {"date": "2021-03-05", "close": 102.2, "volume": 240376.0}, {"date": "2021-03-08", "close": 96.33, "volume": 315142.0}, {"date": "2021-03-09", "close": 103.97, "volume": 311395.0}, {"date": "2021-03-10", "close": 103.77, "volume": 166168.0}, {"date": "2021-03-11", "close": 108.7, "volume": 156595.0}, {"date": "2021-03-12", "close": 106.35, "volume": 141791.0}, {"date": "2021-03-15", "close": 108.0, "volume": 166491.0}, {"date": "2021-03-16", "close": 107.47, "volume": 281893.0}, {"date": "2021-03-17", "close": 110.14, "volume": 234142.0}, {"date": "2021-03-18", "close": 104.18, "volume": 184877.0}, {"date": "2021-03-19", "close": 103.31, "volume": 929447.0}, {"date": "2021-03-22", "close": 104.87, "volume": 166978.0}, {"date": "2021-03-23", "close": 100.37, "volume": 262422.0}, {"date": "2021-03-24", "close": 101.83, "volume": 434530.0}, {"date": "2021-03-25", "close": 102.08, "volume": 282891.0}, {"date": "2021-03-26", "close": 111.05, "volume": 278118.0}, {"date": "2021-03-29", "close": 107.53, "volume": 375254.0}, {"date": "2021-03-30", "close": 105.98, "volume": 389537.0}, {"date": "2021-03-31", "close": 109.17, "volume": 439153.0}, {"date": "2021-04-01", "close": 116.7, "volume": 343856.0}, {"date": "2021-04-05", "close": 120.33, "volume": 395607.0}, {"date": "2021-04-06", "close": 119.54, "volume": 220971.0}, {"date": "2021-04-07", "close": 117.67, "volume": 132224.0}, {"date": "2021-04-08", "close": 118.59, "volume": 188190.0}, {"date": "2021-04-09", "close": 118.45, "volume": 158788.0}, {"date": "2021-04-12", "close": 119.53, "volume": 205132.0}, {"date": "2021-04-13", "close": 114.66, "volume": 189264.0}, {"date": "2021-04-14", "close": 113.3, "volume": 193039.0}, {"date": "2021-04-15", "close": 115.79, "volume": 191530.0}, {"date": "2021-04-16", "close": 116.75, "volume": 202230.0}, {"date": "2021-04-19", "close": 111.97, "volume": 173992.0}, {"date": "2021-04-20", "close": 107.25, "volume": 251444.0}, {"date": "2021-04-21", "close": 115.14, "volume": 187538.0}, {"date": "2021-04-22", "close": 112.87, "volume": 302853.0}, {"date": "2021-04-23", "close": 116.42, "volume": 175229.0}, {"date": "2021-04-26", "close": 119.72, "volume": 249268.0}, {"date": "2021-04-27", "close": 117.49, "volume": 133195.0}, {"date": "2021-04-28", "close": 116.67, "volume": 137562.0}, {"date": "2021-04-29", "close": 114.51, "volume": 114331.0}, {"date": "2021-04-30", "close": 110.31, "volume": 204574.0}, {"date": "2021-05-03", "close": 108.36, "volume": 310227.0}, {"date": "2021-05-04", "close": 103.24, "volume": 361691.0}, {"date": "2021-05-05", "close": 93.68, "volume": 904714.0}, {"date": "2021-05-06", "close": 90.41, "volume": 671337.0}, {"date": "2021-05-07", "close": 90.12, "volume": 591465.0}, {"date": "2021-05-10", "close": 85.48, "volume": 482536.0}, {"date": "2021-05-11", "close": 87.0, "volume": 363822.0}, {"date": "2021-05-12", "close": 88.46, "volume": 463530.0}, {"date": "2021-05-13", "close": 91.82, "volume": 367165.0}, {"date": "2021-05-14", "close": 93.73, "volume": 234536.0}, {"date": "2021-05-17", "close": 93.62, "volume": 224161.0}, {"date": "2021-05-18", "close": 91.75, "volume": 237031.0}, {"date": "2021-05-19", "close": 94.94, "volume": 204640.0}, {"date": "2021-05-20", "close": 98.36, "volume": 246040.0}, {"date": "2021-05-21", "close": 98.06, "volume": 277822.0}, {"date": "2021-05-24", "close": 100.01, "volume": 238220.0}, {"date": "2021-05-25", "close": 100.19, "volume": 252340.0}, {"date": "2021-05-26", "close": 100.16, "volume": 199343.0}, {"date": "2021-05-27", "close": 102.0, "volume": 181594.0}, {"date": "2021-05-28", "close": 102.01, "volume": 159599.0}, {"date": "2021-06-01", "close": 103.5, "volume": 235861.0}, {"date": "2021-06-02", "close": 103.47, "volume": 455850.0}, {"date": "2021-06-03", "close": 100.81, "volume": 262080.0}, {"date": "2021-06-04", "close": 102.8, "volume": 180256.0}, {"date": "2021-06-07", "close": 102.98, "volume": 181774.0}, {"date": "2021-06-08", "close": 103.04, "volume": 190838.0}, {"date": "2021-06-09", "close": 101.5, "volume": 192975.0}, {"date": "2021-06-10", "close": 102.85, "volume": 162516.0}, {"date": "2021-06-11", "close": 104.55, "volume": 194036.0}, {"date": "2021-06-14", "close": 105.87, "volume": 287449.0}, {"date": "2021-06-15", "close": 105.13, "volume": 312170.0}, {"date": "2021-06-16", "close": 105.09, "volume": 282885.0}, {"date": "2021-06-17", "close": 104.6, "volume": 251751.0}, {"date": "2021-06-18", "close": 104.0, "volume": 437490.0}, {"date": "2021-06-21", "close": 105.18, "volume": 206546.0}, {"date": "2021-06-22", "close": 106.12, "volume": 222357.0}, {"date": "2021-06-23", "close": 107.49, "volume": 202611.0}, {"date": "2021-06-24", "close": 109.67, "volume": 134445.0}, {"date": "2021-06-25", "close": 111.53, "volume": 596973.0}, {"date": "2021-06-28", "close": 113.59, "volume": 255906.0}, {"date": "2021-06-29", "close": 113.6, "volume": 244344.0}, {"date": "2021-06-30", "close": 112.71, "volume": 186816.0}, {"date": "2021-07-01", "close": 111.0, "volume": 146253.0}, {"date": "2021-07-02", "close": 109.49, "volume": 159790.0}, {"date": "2021-07-06", "close": 110.0, "volume": 268105.0}, {"date": "2021-07-07", "close": 109.68, "volume": 196414.0}, {"date": "2021-07-08", "close": 106.76, "volume": 162442.0}, {"date": "2021-07-09", "close": 106.68, "volume": 214979.0}, {"date": "2021-07-12", "close": 107.71, "volume": 169826.0}, {"date": "2021-07-13", "close": 106.32, "volume": 157675.0}, {"date": "2021-07-14", "close": 103.19, "volume": 178449.0}, {"date": "2021-07-15", "close": 99.98, "volume": 189935.0}, {"date": "2021-07-16", "close": 96.2, "volume": 242040.0}, {"date": "2021-07-19", "close": 94.6, "volume": 297702.0}, {"date": "2021-07-20", "close": 99.27, "volume": 232968.0}, {"date": "2021-07-21", "close": 103.3, "volume": 236308.0}, {"date": "2021-07-22", "close": 101.08, "volume": 120537.0}, {"date": "2021-07-23", "close": 101.35, "volume": 133564.0}, {"date": "2021-07-26", "close": 100.19, "volume": 130704.0}, {"date": "2021-07-27", "close": 97.57, "volume": 198389.0}, {"date": "2021-07-28", "close": 101.64, "volume": 168010.0}, {"date": "2021-07-29", "close": 102.32, "volume": 158697.0}, {"date": "2021-07-30", "close": 103.75, "volume": 133417.0}, {"date": "2021-08-02", "close": 103.0, "volume": 113066.0}, {"date": "2021-08-03", "close": 102.85, "volume": 195640.0}, {"date": "2021-08-04", "close": 90.37, "volume": 516305.0}, {"date": "2021-08-05", "close": 92.02, "volume": 446212.0}, {"date": "2021-08-06", "close": 94.19, "volume": 210825.0}, {"date": "2021-08-09", "close": 93.02, "volume": 218208.0}, {"date": "2021-08-10", "close": 89.6, "volume": 295823.0}, {"date": "2021-08-11", "close": 89.41, "volume": 390127.0}, {"date": "2021-08-12", "close": 86.78, "volume": 252102.0}, {"date": "2021-08-13", "close": 86.61, "volume": 216503.0}, {"date": "2021-08-16", "close": 85.62, "volume": 189570.0}, {"date": "2021-08-17", "close": 82.88, "volume": 309679.0}, {"date": "2021-08-18", "close": 84.47, "volume": 314638.0}, {"date": "2021-08-19", "close": 83.17, "volume": 204747.0}, {"date": "2021-08-20", "close": 82.73, "volume": 201340.0}, {"date": "2021-08-23", "close": 83.6, "volume": 490033.0}, {"date": "2021-08-24", "close": 86.86, "volume": 287679.0}, {"date": "2021-08-25", "close": 87.79, "volume": 217522.0}, {"date": "2021-08-26", "close": 87.71, "volume": 154943.0}, {"date": "2021-08-27", "close": 91.09, "volume": 255238.0}, {"date": "2021-08-30", "close": 90.46, "volume": 147206.0}, {"date": "2021-08-31", "close": 90.18, "volume": 220921.0}, {"date": "2021-09-01", "close": 89.64, "volume": 161869.0}, {"date": "2021-09-02", "close": 89.91, "volume": 143569.0}, {"date": "2021-09-03", "close": 89.1, "volume": 124601.0}, {"date": "2021-09-07", "close": 89.33, "volume": 165749.0}, {"date": "2021-09-08", "close": 85.95, "volume": 200759.0}, {"date": "2021-09-09", "close": 86.17, "volume": 147082.0}, {"date": "2021-09-10", "close": 87.02, "volume": 178252.0}, {"date": "2021-09-13", "close": 88.08, "volume": 168331.0}, {"date": "2021-09-14", "close": 85.76, "volume": 230311.0}, {"date": "2021-09-15", "close": 87.7, "volume": 189588.0}, {"date": "2021-09-16", "close": 86.45, "volume": 261960.0}, {"date": "2021-09-17", "close": 87.05, "volume": 669239.0}, {"date": "2021-09-20", "close": 84.13, "volume": 253576.0}, {"date": "2021-09-21", "close": 84.76, "volume": 182939.0}, {"date": "2021-09-22", "close": 87.63, "volume": 174785.0}, {"date": "2021-09-23", "close": 90.68, "volume": 226712.0}, {"date": "2021-09-24", "close": 90.63, "volume": 155464.0}, {"date": "2021-09-27", "close": 91.76, "volume": 184167.0}, {"date": "2021-09-28", "close": 90.03, "volume": 367490.0}, {"date": "2021-09-29", "close": 90.22, "volume": 345509.0}, {"date": "2021-09-30", "close": 87.75, "volume": 205255.0}, {"date": "2021-10-01", "close": 88.85, "volume": 191787.0}, {"date": "2021-10-04", "close": 85.31, "volume": 183197.0}, {"date": "2021-10-05", "close": 85.42, "volume": 202688.0}, {"date": "2021-10-06", "close": 85.41, "volume": 231283.0}, {"date": "2021-10-07", "close": 88.41, "volume": 346739.0}, {"date": "2021-10-08", "close": 87.46, "volume": 131683.0}, {"date": "2021-10-11", "close": 85.85, "volume": 179270.0}, {"date": "2021-10-12", "close": 85.46, "volume": 267419.0}, {"date": "2021-10-13", "close": 85.47, "volume": 130983.0}, {"date": "2021-10-14", "close": 87.39, "volume": 212457.0}, {"date": "2021-10-15", "close": 88.44, "volume": 263578.0}, {"date": "2021-10-18", "close": 87.24, "volume": 94482.0}, {"date": "2021-10-19", "close": 88.0, "volume": 100480.0}, {"date": "2021-10-20", "close": 87.56, "volume": 110390.0}, {"date": "2021-10-21", "close": 86.24, "volume": 207063.0}, {"date": "2021-10-22", "close": 85.17, "volume": 124416.0}, {"date": "2021-10-25", "close": 85.82, "volume": 106828.0}, {"date": "2021-10-26", "close": 85.28, "volume": 153480.0}, {"date": "2021-10-27", "close": 84.76, "volume": 134928.0}, {"date": "2021-10-28", "close": 91.23, "volume": 200563.0}, {"date": "2021-10-29", "close": 91.82, "volume": 178953.0}, {"date": "2021-11-01", "close": 94.02, "volume": 207042.0}, {"date": "2021-11-02", "close": 92.17, "volume": 103547.0}, {"date": "2021-11-03", "close": 93.83, "volume": 111375.0}, {"date": "2021-11-04", "close": 93.97, "volume": 190026.0}, {"date": "2021-11-05", "close": 95.15, "volume": 160579.0}, {"date": "2021-11-08", "close": 95.01, "volume": 196871.0}, {"date": "2021-11-09", "close": 92.65, "volume": 343393.0}, {"date": "2021-11-10", "close": 93.25, "volume": 172283.0}, {"date": "2021-11-11", "close": 93.98, "volume": 333565.0}, {"date": "2021-11-12", "close": 91.36, "volume": 189494.0}, {"date": "2021-11-15", "close": 90.67, "volume": 194727.0}, {"date": "2021-11-16", "close": 90.75, "volume": 148345.0}, {"date": "2021-11-17", "close": 89.75, "volume": 183971.0}, {"date": "2021-11-18", "close": 89.22, "volume": 328436.0}, {"date": "2021-11-19", "close": 89.59, "volume": 251484.0}, {"date": "2021-11-22", "close": 89.29, "volume": 196650.0}, {"date": "2021-11-23", "close": 90.6, "volume": 270359.0}, {"date": "2021-11-24", "close": 91.4, "volume": 406636.0}, {"date": "2021-11-26", "close": 87.89, "volume": 328304.0}, {"date": "2021-11-29", "close": 88.75, "volume": 170017.0}, {"date": "2021-11-30", "close": 87.69, "volume": 220409.0}, {"date": "2021-12-01", "close": 88.59, "volume": 297762.0}, {"date": "2021-12-02", "close": 87.06, "volume": 213254.0}, {"date": "2021-12-03", "close": 86.46, "volume": 206816.0}, {"date": "2021-12-06", "close": 88.87, "volume": 216288.0}, {"date": "2021-12-07", "close": 92.47, "volume": 106925.0}, {"date": "2021-12-08", "close": 93.11, "volume": 150758.0}, {"date": "2021-12-09", "close": 87.91, "volume": 184855.0}, {"date": "2021-12-10", "close": 86.78, "volume": 165924.0}, {"date": "2021-12-13", "close": 85.36, "volume": 200244.0}, {"date": "2021-12-14", "close": 85.03, "volume": 256403.0}, {"date": "2021-12-15", "close": 87.5, "volume": 255970.0}, {"date": "2021-12-16", "close": 84.93, "volume": 288307.0}, {"date": "2021-12-17", "close": 86.38, "volume": 1114674.0}, {"date": "2021-12-20", "close": 84.4, "volume": 311146.0}, {"date": "2021-12-21", "close": 87.18, "volume": 208087.0}, {"date": "2021-12-22", "close": 88.19, "volume": 139375.0}, {"date": "2021-12-23", "close": 89.05, "volume": 114995.0}, {"date": "2021-12-27", "close": 90.58, "volume": 103091.0}, {"date": "2021-12-28", "close": 90.41, "volume": 121077.0}, {"date": "2021-12-29", "close": 92.55, "volume": 148764.0}, {"date": "2021-12-30", "close": 92.28, "volume": 251538.0}, {"date": "2021-12-31", "close": 91.06, "volume": 137589.0}, {"date": "2022-01-03", "close": 92.82, "volume": 193573.0}, {"date": "2022-01-04", "close": 92.9, "volume": 108912.0}, {"date": "2022-01-05", "close": 89.42, "volume": 175729.0}, {"date": "2022-01-06", "close": 91.8, "volume": 157620.0}, {"date": "2022-01-07", "close": 89.57, "volume": 186063.0}, {"date": "2022-01-10", "close": 88.79, "volume": 148720.0}, {"date": "2022-01-11", "close": 90.25, "volume": 125349.0}, {"date": "2022-01-12", "close": 92.23, "volume": 203941.0}, {"date": "2022-01-13", "close": 92.13, "volume": 247080.0}, {"date": "2022-01-14", "close": 93.73, "volume": 191684.0}, {"date": "2022-01-18", "close": 89.1, "volume": 243921.0}, {"date": "2022-01-19", "close": 86.11, "volume": 314827.0}, {"date": "2022-01-20", "close": 85.11, "volume": 161642.0}, {"date": "2022-01-21", "close": 85.87, "volume": 282562.0}, {"date": "2022-01-24", "close": 88.0, "volume": 262991.0}, {"date": "2022-01-25", "close": 84.19, "volume": 229698.0}, {"date": "2022-01-26", "close": 86.12, "volume": 229269.0}, {"date": "2022-01-27", "close": 79.24, "volume": 441199.0}, {"date": "2022-01-28", "close": 81.9, "volume": 224634.0}, {"date": "2022-01-31", "close": 86.18, "volume": 244927.0}, {"date": "2022-02-01", "close": 86.4, "volume": 417006.0}, {"date": "2022-02-02", "close": 86.5, "volume": 296197.0}, {"date": "2022-02-03", "close": 83.87, "volume": 205286.0}, {"date": "2022-02-04", "close": 82.69, "volume": 197892.0}, {"date": "2022-02-07", "close": 83.05, "volume": 349715.0}, {"date": "2022-02-08", "close": 83.69, "volume": 342272.0}, {"date": "2022-02-09", "close": 85.67, "volume": 318866.0}, {"date": "2022-02-10", "close": 85.59, "volume": 483194.0}, {"date": "2022-02-11", "close": 82.06, "volume": 273036.0}, {"date": "2022-02-14", "close": 82.28, "volume": 208708.0}, {"date": "2022-02-15", "close": 88.24, "volume": 252836.0}, {"date": "2022-02-16", "close": 89.11, "volume": 196751.0}, {"date": "2022-02-17", "close": 86.37, "volume": 115396.0}, {"date": "2022-02-18", "close": 86.33, "volume": 131681.0}, {"date": "2022-02-22", "close": 83.62, "volume": 119138.0}, {"date": "2022-02-23", "close": 82.82, "volume": 200314.0}, {"date": "2022-02-24", "close": 86.24, "volume": 279294.0}, {"date": "2022-02-25", "close": 88.03, "volume": 234127.0}, {"date": "2022-02-28", "close": 85.85, "volume": 351455.0}, {"date": "2022-03-01", "close": 85.1, "volume": 202718.0}, {"date": "2022-03-02", "close": 88.34, "volume": 125928.0}, {"date": "2022-03-03", "close": 86.38, "volume": 121514.0}, {"date": "2022-03-04", "close": 82.33, "volume": 196206.0}, {"date": "2022-03-07", "close": 81.23, "volume": 219451.0}, {"date": "2022-03-08", "close": 81.66, "volume": 229206.0}, {"date": "2022-03-09", "close": 86.24, "volume": 216812.0}, {"date": "2022-03-10", "close": 83.98, "volume": 206470.0}, {"date": "2022-03-11", "close": 83.48, "volume": 150298.0}, {"date": "2022-03-14", "close": 78.42, "volume": 187052.0}, {"date": "2022-03-15", "close": 82.74, "volume": 140592.0}, {"date": "2022-03-16", "close": 85.97, "volume": 164617.0}, {"date": "2022-03-17", "close": 90.26, "volume": 216844.0}, {"date": "2022-03-18", "close": 90.57, "volume": 467191.0}, {"date": "2022-03-21", "close": 88.79, "volume": 131777.0}, {"date": "2022-03-22", "close": 89.2, "volume": 122013.0}, {"date": "2022-03-23", "close": 86.63, "volume": 128314.0}, {"date": "2022-03-24", "close": 90.22, "volume": 142656.0}, {"date": "2022-03-25", "close": 89.81, "volume": 127432.0}, {"date": "2022-03-28", "close": 88.7, "volume": 126193.0}, {"date": "2022-03-29", "close": 91.64, "volume": 270943.0}, {"date": "2022-03-30", "close": 87.23, "volume": 130469.0}, {"date": "2022-03-31", "close": 86.08, "volume": 204241.0}, {"date": "2022-04-01", "close": 84.93, "volume": 204613.0}, {"date": "2022-04-04", "close": 86.33, "volume": 229626.0}, {"date": "2022-04-05", "close": 83.06, "volume": 167786.0}, {"date": "2022-04-06", "close": 80.49, "volume": 236099.0}, {"date": "2022-04-07", "close": 81.09, "volume": 285997.0}, {"date": "2022-04-08", "close": 77.23, "volume": 215979.0}, {"date": "2022-04-11", "close": 75.52, "volume": 234178.0}, {"date": "2022-04-12", "close": 76.04, "volume": 219150.0}, {"date": "2022-04-13", "close": 75.7, "volume": 161496.0}, {"date": "2022-04-14", "close": 73.98, "volume": 124468.0}, {"date": "2022-04-18", "close": 75.7, "volume": 149369.0}, {"date": "2022-04-19", "close": 77.95, "volume": 161684.0}, {"date": "2022-04-20", "close": 80.0, "volume": 200845.0}, {"date": "2022-04-21", "close": 79.6, "volume": 234200.0}, {"date": "2022-04-22", "close": 77.11, "volume": 157599.0}, {"date": "2022-04-25", "close": 78.63, "volume": 198679.0}, {"date": "2022-04-26", "close": 76.47, "volume": 243900.0}, {"date": "2022-04-27", "close": 73.84, "volume": 177388.0}, {"date": "2022-04-28", "close": 77.56, "volume": 169351.0}, {"date": "2022-04-29", "close": 76.52, "volume": 198854.0}, {"date": "2022-05-02", "close": 77.82, "volume": 157518.0}, {"date": "2022-05-03", "close": 78.73, "volume": 151262.0}, {"date": "2022-05-04", "close": 83.44, "volume": 303063.0}, {"date": "2022-05-05", "close": 79.69, "volume": 269288.0}, {"date": "2022-05-06", "close": 78.68, "volume": 181215.0}, {"date": "2022-05-09", "close": 75.31, "volume": 199117.0}, {"date": "2022-05-10", "close": 75.77, "volume": 255274.0}, {"date": "2022-05-11", "close": 74.26, "volume": 155926.0}, {"date": "2022-05-12", "close": 75.91, "volume": 165915.0}, {"date": "2022-05-13", "close": 79.52, "volume": 174385.0}, {"date": "2022-05-16", "close": 77.38, "volume": 145106.0}, {"date": "2022-05-17", "close": 80.88, "volume": 154328.0}, {"date": "2022-05-18", "close": 77.4, "volume": 307637.0}, {"date": "2022-05-19", "close": 76.6, "volume": 293290.0}, {"date": "2022-05-20", "close": 75.47, "volume": 304210.0}, {"date": "2022-05-23", "close": 75.86, "volume": 269122.0}, {"date": "2022-05-24", "close": 74.65, "volume": 224155.0}, {"date": "2022-05-25", "close": 76.3, "volume": 121429.0}, {"date": "2022-05-26", "close": 79.1, "volume": 120772.0}, {"date": "2022-05-27", "close": 82.22, "volume": 140151.0}, {"date": "2022-05-31", "close": 81.46, "volume": 196550.0}, {"date": "2022-06-01", "close": 79.84, "volume": 108638.0}, {"date": "2022-06-02", "close": 82.39, "volume": 170589.0}, {"date": "2022-06-03", "close": 80.77, "volume": 95289.0}, {"date": "2022-06-06", "close": 82.22, "volume": 146237.0}, {"date": "2022-06-07", "close": 82.22, "volume": 120774.0}, {"date": "2022-06-08", "close": 80.01, "volume": 98719.0}, {"date": "2022-06-09", "close": 79.64, "volume": 189619.0}, {"date": "2022-06-10", "close": 77.27, "volume": 103342.0}, {"date": "2022-06-13", "close": 73.93, "volume": 198731.0}, {"date": "2022-06-14", "close": 74.14, "volume": 149603.0}, {"date": "2022-06-15", "close": 74.27, "volume": 195810.0}, {"date": "2022-06-16", "close": 69.33, "volume": 214135.0}, {"date": "2022-06-17", "close": 70.19, "volume": 379530.0}, {"date": "2022-06-21", "close": 72.27, "volume": 138596.0}, {"date": "2022-06-22", "close": 71.87, "volume": 167189.0}, {"date": "2022-06-23", "close": 72.21, "volume": 184961.0}, {"date": "2022-06-24", "close": 73.94, "volume": 548001.0}, {"date": "2022-06-27", "close": 75.01, "volume": 215691.0}, {"date": "2022-06-28", "close": 73.34, "volume": 151340.0}, {"date": "2022-06-29", "close": 72.63, "volume": 157343.0}, {"date": "2022-06-30", "close": 72.98, "volume": 233608.0}, {"date": "2022-07-01", "close": 69.35, "volume": 253220.0}, {"date": "2022-07-05", "close": 73.12, "volume": 335990.0}, {"date": "2022-07-06", "close": 73.63, "volume": 220599.0}, {"date": "2022-07-07", "close": 75.02, "volume": 122024.0}, {"date": "2022-07-08", "close": 74.92, "volume": 109040.0}, {"date": "2022-07-11", "close": 74.1, "volume": 87160.0}, {"date": "2022-07-12", "close": 74.14, "volume": 110482.0}, {"date": "2022-07-13", "close": 74.85, "volume": 87536.0}, {"date": "2022-07-14", "close": 75.2, "volume": 141305.0}, {"date": "2022-07-15", "close": 77.06, "volume": 147531.0}, {"date": "2022-07-18", "close": 76.25, "volume": 127522.0}, {"date": "2022-07-19", "close": 80.67, "volume": 216261.0}, {"date": "2022-07-20", "close": 83.84, "volume": 250502.0}, {"date": "2022-07-21", "close": 86.11, "volume": 183960.0}, {"date": "2022-07-22", "close": 83.85, "volume": 162550.0}, {"date": "2022-07-25", "close": 83.69, "volume": 122140.0}, {"date": "2022-07-26", "close": 83.03, "volume": 145265.0}, {"date": "2022-07-27", "close": 86.83, "volume": 169107.0}, {"date": "2022-07-28", "close": 89.25, "volume": 136870.0}, {"date": "2022-07-29", "close": 89.49, "volume": 169162.0}, {"date": "2022-08-01", "close": 91.43, "volume": 226438.0}, {"date": "2022-08-02", "close": 90.1, "volume": 152801.0}, {"date": "2022-08-03", "close": 92.87, "volume": 260550.0}, {"date": "2022-08-04", "close": 94.11, "volume": 396982.0}, {"date": "2022-08-05", "close": 94.25, "volume": 290029.0}, {"date": "2022-08-08", "close": 94.49, "volume": 169612.0}, {"date": "2022-08-09", "close": 90.32, "volume": 184059.0}, {"date": "2022-08-10", "close": 94.09, "volume": 151242.0}, {"date": "2022-08-11", "close": 93.69, "volume": 101481.0}, {"date": "2022-08-12", "close": 95.0, "volume": 251203.0}, {"date": "2022-08-15", "close": 95.46, "volume": 137066.0}, {"date": "2022-08-16", "close": 96.42, "volume": 157385.0}, {"date": "2022-08-17", "close": 95.04, "volume": 95945.0}, {"date": "2022-08-18", "close": 98.01, "volume": 105304.0}, {"date": "2022-08-19", "close": 95.11, "volume": 101447.0}, {"date": "2022-08-22", "close": 92.61, "volume": 82836.0}, {"date": "2022-08-23", "close": 93.36, "volume": 99624.0}, {"date": "2022-08-24", "close": 93.56, "volume": 61304.0}, {"date": "2022-08-25", "close": 96.12, "volume": 97056.0}, {"date": "2022-08-26", "close": 90.63, "volume": 157457.0}, {"date": "2022-08-29", "close": 91.02, "volume": 178981.0}, {"date": "2022-08-30", "close": 89.77, "volume": 120533.0}, {"date": "2022-08-31", "close": 89.79, "volume": 151334.0}, {"date": "2022-09-01", "close": 87.11, "volume": 188457.0}, {"date": "2022-09-02", "close": 86.59, "volume": 96719.0}, {"date": "2022-09-06", "close": 86.11, "volume": 153599.0}, {"date": "2022-09-07", "close": 86.1, "volume": 142332.0}, {"date": "2022-09-08", "close": 87.07, "volume": 136988.0}, {"date": "2022-09-09", "close": 88.63, "volume": 102325.0}, {"date": "2022-09-12", "close": 89.31, "volume": 148570.0}, {"date": "2022-09-13", "close": 84.92, "volume": 115693.0}, {"date": "2022-09-14", "close": 85.77, "volume": 137257.0}, {"date": "2022-09-15", "close": 84.37, "volume": 121529.0}, {"date": "2022-09-16", "close": 84.33, "volume": 322591.0}, {"date": "2022-09-19", "close": 84.8, "volume": 85624.0}, {"date": "2022-09-20", "close": 84.0, "volume": 97747.0}, {"date": "2022-09-21", "close": 83.31, "volume": 100026.0}, {"date": "2022-09-22", "close": 81.2, "volume": 92817.0}, {"date": "2022-09-23", "close": 79.92, "volume": 117413.0}, {"date": "2022-09-26", "close": 78.72, "volume": 126633.0}, {"date": "2022-09-27", "close": 79.22, "volume": 115935.0}, {"date": "2022-09-28", "close": 81.07, "volume": 164929.0}, {"date": "2022-09-29", "close": 80.08, "volume": 126933.0}, {"date": "2022-09-30", "close": 77.41, "volume": 207239.0}, {"date": "2022-10-03", "close": 81.59, "volume": 150830.0}, {"date": "2022-10-04", "close": 84.01, "volume": 163808.0}, {"date": "2022-10-05", "close": 83.79, "volume": 190953.0}, {"date": "2022-10-06", "close": 83.15, "volume": 177315.0}, {"date": "2022-10-07", "close": 78.08, "volume": 198428.0}, {"date": "2022-10-10", "close": 75.52, "volume": 186579.0}, {"date": "2022-10-11", "close": 73.49, "volume": 295295.0}, {"date": "2022-10-12", "close": 71.72, "volume": 146817.0}, {"date": "2022-10-13", "close": 73.86, "volume": 323524.0}, {"date": "2022-10-14", "close": 70.73, "volume": 129250.0}, {"date": "2022-10-17", "close": 71.2, "volume": 191494.0}, {"date": "2022-10-18", "close": 71.68, "volume": 187583.0}, {"date": "2022-10-19", "close": 71.26, "volume": 160029.0}, {"date": "2022-10-20", "close": 70.88, "volume": 238927.0}, {"date": "2022-10-21", "close": 74.66, "volume": 248895.0}, {"date": "2022-10-24", "close": 74.19, "volume": 230419.0}, {"date": "2022-10-25", "close": 75.89, "volume": 223665.0}, {"date": "2022-10-26", "close": 76.02, "volume": 199455.0}, {"date": "2022-10-27", "close": 76.51, "volume": 124564.0}, {"date": "2022-10-28", "close": 79.02, "volume": 249601.0}, {"date": "2022-10-31", "close": 78.65, "volume": 223884.0}, {"date": "2022-11-01", "close": 79.78, "volume": 202343.0}, {"date": "2022-11-02", "close": 80.26, "volume": 721188.0}, {"date": "2022-11-03", "close": 80.44, "volume": 296536.0}, {"date": "2022-11-04", "close": 83.0, "volume": 250670.0}, {"date": "2022-11-07", "close": 82.21, "volume": 209234.0}, {"date": "2022-11-08", "close": 82.74, "volume": 157482.0}, {"date": "2022-11-09", "close": 81.97, "volume": 108780.0}, {"date": "2022-11-10", "close": 87.48, "volume": 203971.0}, {"date": "2022-11-11", "close": 92.39, "volume": 394816.0}, {"date": "2022-11-14", "close": 90.11, "volume": 155113.0}, {"date": "2022-11-15", "close": 93.28, "volume": 237035.0}, {"date": "2022-11-16", "close": 89.63, "volume": 276621.0}, {"date": "2022-11-17", "close": 88.05, "volume": 301962.0}, {"date": "2022-11-18", "close": 89.3, "volume": 148079.0}, {"date": "2022-11-21", "close": 89.49, "volume": 119035.0}, {"date": "2022-11-22", "close": 90.91, "volume": 130903.0}, {"date": "2022-11-23", "close": 92.02, "volume": 113547.0}, {"date": "2022-11-25", "close": 90.94, "volume": 60292.0}, {"date": "2022-11-28", "close": 88.69, "volume": 174298.0}, {"date": "2022-11-29", "close": 88.43, "volume": 95873.0}, {"date": "2022-11-30", "close": 92.64, "volume": 227870.0}, {"date": "2022-12-01", "close": 93.13, "volume": 160955.0}, {"date": "2022-12-02", "close": 92.67, "volume": 141127.0}, {"date": "2022-12-05", "close": 90.6, "volume": 218222.0}, {"date": "2022-12-06", "close": 89.51, "volume": 140573.0}, {"date": "2022-12-07", "close": 89.89, "volume": 111018.0}, {"date": "2022-12-08", "close": 91.5, "volume": 125396.0}, {"date": "2022-12-09", "close": 90.71, "volume": 117315.0}, {"date": "2022-12-12", "close": 92.0, "volume": 227575.0}, {"date": "2022-12-13", "close": 94.85, "volume": 211563.0}, {"date": "2022-12-14", "close": 93.91, "volume": 148194.0}, {"date": "2022-12-15", "close": 89.76, "volume": 276013.0}, {"date": "2022-12-16", "close": 88.84, "volume": 458507.0}, {"date": "2022-12-19", "close": 84.82, "volume": 206987.0}, {"date": "2022-12-20", "close": 85.63, "volume": 212292.0}, {"date": "2022-12-21", "close": 86.87, "volume": 185363.0}, {"date": "2022-12-22", "close": 83.28, "volume": 194815.0}, {"date": "2022-12-23", "close": 83.72, "volume": 148665.0}, {"date": "2022-12-27", "close": 83.97, "volume": 106397.0}, {"date": "2022-12-28", "close": 82.75, "volume": 119882.0}, {"date": "2022-12-29", "close": 85.73, "volume": 133454.0}, {"date": "2022-12-30", "close": 85.78, "volume": 105464.0}, {"date": "2023-01-03", "close": 85.54, "volume": 180856.0}, {"date": "2023-01-04", "close": 86.64, "volume": 129941.0}, {"date": "2023-01-05", "close": 86.09, "volume": 124967.0}, {"date": "2023-01-06", "close": 91.25, "volume": 159619.0}, {"date": "2023-01-09", "close": 92.27, "volume": 196666.0}, {"date": "2023-01-10", "close": 92.69, "volume": 206549.0}, {"date": "2023-01-11", "close": 92.31, "volume": 198742.0}, {"date": "2023-01-12", "close": 94.0, "volume": 162113.0}, {"date": "2023-01-13", "close": 93.0, "volume": 162458.0}, {"date": "2023-01-17", "close": 92.41, "volume": 83475.0}, {"date": "2023-01-18", "close": 92.74, "volume": 132330.0}, {"date": "2023-01-19", "close": 89.84, "volume": 142502.0}, {"date": "2023-01-20", "close": 91.91, "volume": 107191.0}, {"date": "2023-01-23", "close": 95.75, "volume": 172108.0}, {"date": "2023-01-24", "close": 95.24, "volume": 80560.0}, {"date": "2023-01-25", "close": 94.88, "volume": 146132.0}, {"date": "2023-01-26", "close": 95.26, "volume": 156555.0}, {"date": "2023-01-27", "close": 93.44, "volume": 120301.0}, {"date": "2023-01-30", "close": 90.19, "volume": 186028.0}, {"date": "2023-01-31", "close": 92.74, "volume": 187540.0}, {"date": "2023-02-01", "close": 98.11, "volume": 281586.0}, {"date": "2023-02-02", "close": 99.44, "volume": 378987.0}, {"date": "2023-02-03", "close": 99.16, "volume": 230378.0}, {"date": "2023-02-06", "close": 95.79, "volume": 293474.0}, {"date": "2023-02-07", "close": 97.66, "volume": 187171.0}, {"date": "2023-02-08", "close": 97.25, "volume": 304418.0}, {"date": "2023-02-09", "close": 93.1, "volume": 342573.0}, {"date": "2023-02-10", "close": 93.56, "volume": 172718.0}, {"date": "2023-02-13", "close": 95.6, "volume": 124473.0}, {"date": "2023-02-14", "close": 95.93, "volume": 93523.0}, {"date": "2023-02-15", "close": 98.38, "volume": 142954.0}, {"date": "2023-02-16", "close": 97.25, "volume": 138999.0}, {"date": "2023-02-17", "close": 97.14, "volume": 175939.0}, {"date": "2023-02-21", "close": 92.76, "volume": 141175.0}, {"date": "2023-02-22", "close": 92.45, "volume": 133419.0}, {"date": "2023-02-23", "close": 93.08, "volume": 101565.0}, {"date": "2023-02-24", "close": 91.86, "volume": 95848.0}, {"date": "2023-02-27", "close": 93.14, "volume": 172591.0}, {"date": "2023-02-28", "close": 93.08, "volume": 136344.0}, {"date": "2023-03-01", "close": 93.47, "volume": 120170.0}, {"date": "2023-03-02", "close": 94.37, "volume": 215018.0}, {"date": "2023-03-03", "close": 94.58, "volume": 86807.0}, {"date": "2023-03-06", "close": 93.69, "volume": 238752.0}, {"date": "2023-03-07", "close": 93.01, "volume": 269294.0}, {"date": "2023-03-08", "close": 95.3, "volume": 137657.0}, {"date": "2023-03-09", "close": 94.61, "volume": 215215.0}, {"date": "2023-03-10", "close": 92.62, "volume": 283318.0}, {"date": "2023-03-13", "close": 92.02, "volume": 234598.0}, {"date": "2023-03-14", "close": 97.19, "volume": 222841.0}, {"date": "2023-03-15", "close": 94.47, "volume": 299126.0}, {"date": "2023-03-16", "close": 96.36, "volume": 204436.0}, {"date": "2023-03-17", "close": 93.81, "volume": 573094.0}, {"date": "2023-03-20", "close": 95.77, "volume": 138368.0}, {"date": "2023-03-21", "close": 97.16, "volume": 147694.0}, {"date": "2023-03-22", "close": 96.18, "volume": 220542.0}, {"date": "2023-03-23", "close": 97.05, "volume": 176934.0}, {"date": "2023-03-24", "close": 96.96, "volume": 280089.0}, {"date": "2023-03-27", "close": 94.18, "volume": 202756.0}, {"date": "2023-03-28", "close": 93.45, "volume": 194607.0}, {"date": "2023-03-29", "close": 95.98, "volume": 127591.0}, {"date": "2023-03-30", "close": 96.58, "volume": 110130.0}, {"date": "2023-03-31", "close": 98.0, "volume": 274773.0}, {"date": "2023-04-03", "close": 96.17, "volume": 141606.0}, {"date": "2023-04-04", "close": 93.45, "volume": 191417.0}, {"date": "2023-04-05", "close": 91.19, "volume": 140996.0}, {"date": "2023-04-06", "close": 90.13, "volume": 141179.0}, {"date": "2023-04-10", "close": 91.64, "volume": 222137.0}, {"date": "2023-04-11", "close": 92.59, "volume": 165428.0}, {"date": "2023-04-12", "close": 91.97, "volume": 121153.0}, {"date": "2023-04-13", "close": 91.8, "volume": 76185.0}, {"date": "2023-04-14", "close": 91.15, "volume": 76648.0}, {"date": "2023-04-17", "close": 91.23, "volume": 123210.0}, {"date": "2023-04-18", "close": 90.54, "volume": 191881.0}, {"date": "2023-04-19", "close": 88.46, "volume": 154267.0}, {"date": "2023-04-20", "close": 88.95, "volume": 199557.0}, {"date": "2023-04-21", "close": 87.82, "volume": 317149.0}, {"date": "2023-04-24", "close": 86.51, "volume": 133640.0}, {"date": "2023-04-25", "close": 84.87, "volume": 155808.0}, {"date": "2023-04-26", "close": 83.97, "volume": 156669.0}, {"date": "2023-04-27", "close": 85.05, "volume": 159139.0}, {"date": "2023-04-28", "close": 86.5, "volume": 190972.0}, {"date": "2023-05-01", "close": 87.48, "volume": 139932.0}, {"date": "2023-05-02", "close": 87.5, "volume": 201225.0}, {"date": "2023-05-03", "close": 87.46, "volume": 222427.0}, {"date": "2023-05-04", "close": 84.05, "volume": 336517.0}, {"date": "2023-05-05", "close": 86.92, "volume": 165622.0}, {"date": "2023-05-08", "close": 86.39, "volume": 146687.0}, {"date": "2023-05-09", "close": 84.93, "volume": 109438.0}, {"date": "2023-05-10", "close": 85.8, "volume": 109408.0}, {"date": "2023-05-11", "close": 85.55, "volume": 135638.0}, {"date": "2023-05-12", "close": 85.4, "volume": 80508.0}, {"date": "2023-05-15", "close": 87.24, "volume": 152863.0}, {"date": "2023-05-16", "close": 87.71, "volume": 127252.0}, {"date": "2023-05-17", "close": 90.61, "volume": 131657.0}, {"date": "2023-05-18", "close": 92.36, "volume": 99644.0}, {"date": "2023-05-19", "close": 92.77, "volume": 155654.0}, {"date": "2023-05-22", "close": 93.47, "volume": 116440.0}, {"date": "2023-05-23", "close": 93.29, "volume": 159641.0}, {"date": "2023-05-24", "close": 92.81, "volume": 202360.0}, {"date": "2023-05-25", "close": 97.94, "volume": 210387.0}, {"date": "2023-05-26", "close": 100.65, "volume": 353828.0}, {"date": "2023-05-30", "close": 99.15, "volume": 246188.0}, {"date": "2023-05-31", "close": 98.15, "volume": 564551.0}, {"date": "2023-06-01", "close": 97.61, "volume": 232459.0}, {"date": "2023-06-02", "close": 99.34, "volume": 166325.0}, {"date": "2023-06-05", "close": 96.87, "volume": 193044.0}, {"date": "2023-06-06", "close": 100.53, "volume": 203179.0}, {"date": "2023-06-07", "close": 106.85, "volume": 413739.0}, {"date": "2023-06-08", "close": 106.09, "volume": 187776.0}, {"date": "2023-06-09", "close": 105.05, "volume": 136066.0}, {"date": "2023-06-12", "close": 107.21, "volume": 154580.0}, {"date": "2023-06-13", "close": 108.75, "volume": 129277.0}, {"date": "2023-06-14", "close": 107.36, "volume": 231676.0}, {"date": "2023-06-15", "close": 107.0, "volume": 199091.0}, {"date": "2023-06-16", "close": 107.59, "volume": 675479.0}, {"date": "2023-06-20", "close": 107.82, "volume": 172366.0}, {"date": "2023-06-21", "close": 106.35, "volume": 138018.0}, {"date": "2023-06-22", "close": 105.72, "volume": 202692.0}, {"date": "2023-06-23", "close": 105.1, "volume": 330376.0}, {"date": "2023-06-26", "close": 105.24, "volume": 164295.0}, {"date": "2023-06-27", "close": 108.57, "volume": 124331.0}, {"date": "2023-06-28", "close": 109.0, "volume": 125411.0}, {"date": "2023-06-29", "close": 110.54, "volume": 140036.0}, {"date": "2023-06-30", "close": 111.45, "volume": 124905.0}, {"date": "2023-07-03", "close": 111.37, "volume": 61807.0}, {"date": "2023-07-05", "close": 108.69, "volume": 134038.0}, {"date": "2023-07-06", "close": 107.56, "volume": 120011.0}, {"date": "2023-07-07", "close": 107.91, "volume": 166541.0}, {"date": "2023-07-10", "close": 109.78, "volume": 138228.0}, {"date": "2023-07-11", "close": 110.22, "volume": 164733.0}, {"date": "2023-07-12", "close": 114.39, "volume": 300999.0}, {"date": "2023-07-13", "close": 118.01, "volume": 278730.0}, {"date": "2023-07-14", "close": 116.59, "volume": 172089.0}, {"date": "2023-07-17", "close": 120.3, "volume": 239209.0}, {"date": "2023-07-18", "close": 122.12, "volume": 169784.0}, {"date": "2023-07-19", "close": 119.62, "volume": 181231.0}, {"date": "2023-07-20", "close": 116.42, "volume": 219350.0}, {"date": "2023-07-21", "close": 116.88, "volume": 231284.0}, {"date": "2023-07-24", "close": 116.29, "volume": 91632.0}, {"date": "2023-07-25", "close": 117.58, "volume": 166646.0}, {"date": "2023-07-26", "close": 116.92, "volume": 157734.0}, {"date": "2023-07-27", "close": 120.22, "volume": 331296.0}, {"date": "2023-07-28", "close": 121.16, "volume": 152128.0}, {"date": "2023-07-31", "close": 125.18, "volume": 335380.0}, {"date": "2023-08-01", "close": 126.03, "volume": 236096.0}, {"date": "2023-08-02", "close": 123.18, "volume": 389220.0}, {"date": "2023-08-03", "close": 122.61, "volume": 328558.0}, {"date": "2023-08-04", "close": 112.9, "volume": 344065.0}, {"date": "2023-08-07", "close": 115.77, "volume": 216467.0}, {"date": "2023-08-08", "close": 115.03, "volume": 158842.0}, {"date": "2023-08-09", "close": 113.83, "volume": 96838.0}, {"date": "2023-08-10", "close": 113.69, "volume": 101137.0}, {"date": "2023-08-11", "close": 111.86, "volume": 190806.0}, {"date": "2023-08-14", "close": 113.13, "volume": 118746.0}, {"date": "2023-08-15", "close": 112.97, "volume": 135614.0}, {"date": "2023-08-16", "close": 111.75, "volume": 195226.0}, {"date": "2023-08-17", "close": 109.88, "volume": 106896.0}, {"date": "2023-08-18", "close": 111.38, "volume": 144557.0}, {"date": "2023-08-21", "close": 113.06, "volume": 138293.0}, {"date": "2023-08-22", "close": 113.44, "volume": 112223.0}, {"date": "2023-08-23", "close": 115.33, "volume": 96416.0}, {"date": "2023-08-24", "close": 112.38, "volume": 135941.0}, {"date": "2023-08-25", "close": 112.52, "volume": 106726.0}, {"date": "2023-08-28", "close": 113.94, "volume": 113312.0}, {"date": "2023-08-29", "close": 117.48, "volume": 122294.0}, {"date": "2023-08-30", "close": 118.13, "volume": 87617.0}, {"date": "2023-08-31", "close": 118.07, "volume": 185550.0}, {"date": "2023-09-01", "close": 118.15, "volume": 115212.0}, {"date": "2023-09-05", "close": 114.25, "volume": 173514.0}, {"date": "2023-09-06", "close": 114.34, "volume": 101147.0}, {"date": "2023-09-07", "close": 105.74, "volume": 598090.0}, {"date": "2023-09-08", "close": 104.11, "volume": 1879325.0}, {"date": "2023-09-11", "close": 104.23, "volume": 382474.0}, {"date": "2023-09-12", "close": 103.47, "volume": 254229.0}, {"date": "2023-09-13", "close": 104.35, "volume": 239690.0}, {"date": "2023-09-14", "close": 106.67, "volume": 364039.0}, {"date": "2023-09-15", "close": 104.58, "volume": 645475.0}, {"date": "2023-09-18", "close": 103.43, "volume": 304966.0}, {"date": "2023-09-19", "close": 101.78, "volume": 148056.0}, {"date": "2023-09-20", "close": 100.83, "volume": 122138.0}, {"date": "2023-09-21", "close": 100.26, "volume": 247694.0}, {"date": "2023-09-22", "close": 99.62, "volume": 157368.0}, {"date": "2023-09-25", "close": 100.51, "volume": 112156.0}, {"date": "2023-09-26", "close": 98.69, "volume": 136127.0}, {"date": "2023-09-27", "close": 100.09, "volume": 266157.0}, {"date": "2023-09-28", "close": 102.36, "volume": 297550.0}, {"date": "2023-09-29", "close": 103.12, "volume": 236921.0}, {"date": "2023-10-02", "close": 102.23, "volume": 362335.0}, {"date": "2023-10-03", "close": 98.95, "volume": 248232.0}, {"date": "2023-10-04", "close": 99.18, "volume": 177281.0}, {"date": "2023-10-05", "close": 97.68, "volume": 201087.0}, {"date": "2023-10-06", "close": 98.82, "volume": 201628.0}, {"date": "2023-10-09", "close": 99.43, "volume": 129536.0}, {"date": "2023-10-10", "close": 102.1, "volume": 396592.0}, {"date": "2023-10-11", "close": 101.23, "volume": 273760.0}, {"date": "2023-10-12", "close": 100.8, "volume": 249696.0}, {"date": "2023-10-13", "close": 95.26, "volume": 407213.0}, {"date": "2023-10-16", "close": 97.26, "volume": 247333.0}, {"date": "2023-10-17", "close": 97.66, "volume": 286319.0}, {"date": "2023-10-18", "close": 95.58, "volume": 219307.0}, {"date": "2023-10-19", "close": 92.55, "volume": 346218.0}, {"date": "2023-10-20", "close": 90.88, "volume": 351582.0}, {"date": "2023-10-23", "close": 89.3, "volume": 419720.0}, {"date": "2023-10-24", "close": 90.78, "volume": 279230.0}, {"date": "2023-10-25", "close": 87.79, "volume": 297169.0}, {"date": "2023-10-26", "close": 88.4, "volume": 373993.0}, {"date": "2023-10-27", "close": 87.83, "volume": 267866.0}, {"date": "2023-10-30", "close": 86.57, "volume": 239187.0}, {"date": "2023-10-31", "close": 87.26, "volume": 296701.0}, {"date": "2023-11-01", "close": 84.6, "volume": 565186.0}, {"date": "2023-11-02", "close": 88.27, "volume": 352682.0}, {"date": "2023-11-03", "close": 91.75, "volume": 344432.0}, {"date": "2023-11-06", "close": 89.84, "volume": 228843.0}, {"date": "2023-11-07", "close": 87.54, "volume": 254163.0}, {"date": "2023-11-08", "close": 86.73, "volume": 140662.0}, {"date": "2023-11-09", "close": 85.32, "volume": 155911.0}, {"date": "2023-11-10", "close": 89.45, "volume": 249599.0}, {"date": "2023-11-13", "close": 87.61, "volume": 140989.0}, {"date": "2023-11-14", "close": 94.12, "volume": 240757.0}, {"date": "2023-11-15", "close": 95.73, "volume": 430148.0}, {"date": "2023-11-16", "close": 95.11, "volume": 240090.0}, {"date": "2023-11-17", "close": 95.65, "volume": 237193.0}, {"date": "2023-11-20", "close": 96.89, "volume": 188237.0}, {"date": "2023-11-21", "close": 95.43, "volume": 238862.0}, {"date": "2023-11-22", "close": 96.5, "volume": 147994.0}, {"date": "2023-11-24", "close": 96.42, "volume": 103198.0}, {"date": "2023-11-27", "close": 96.4, "volume": 192607.0}, {"date": "2023-11-28", "close": 97.0, "volume": 289046.0}, {"date": "2023-11-29", "close": 97.32, "volume": 211540.0}, {"date": "2023-11-30", "close": 95.05, "volume": 224353.0}, {"date": "2023-12-01", "close": 95.87, "volume": 207387.0}, {"date": "2023-12-04", "close": 96.08, "volume": 236805.0}, {"date": "2023-12-05", "close": 94.3, "volume": 221357.0}, {"date": "2023-12-06", "close": 95.49, "volume": 230196.0}, {"date": "2023-12-07", "close": 98.6, "volume": 211107.0}, {"date": "2023-12-08", "close": 96.32, "volume": 451666.0}, {"date": "2023-12-11", "close": 99.13, "volume": 223875.0}, {"date": "2023-12-12", "close": 99.87, "volume": 295072.0}, {"date": "2023-12-13", "close": 104.88, "volume": 476619.0}, {"date": "2023-12-14", "close": 111.18, "volume": 368526.0}, {"date": "2023-12-15", "close": 109.49, "volume": 782261.0}, {"date": "2023-12-18", "close": 109.1, "volume": 174893.0}, {"date": "2023-12-19", "close": 110.24, "volume": 145974.0}, {"date": "2023-12-20", "close": 108.09, "volume": 304830.0}, {"date": "2023-12-21", "close": 110.03, "volume": 187253.0}, {"date": "2023-12-22", "close": 110.74, "volume": 116583.0}, {"date": "2023-12-26", "close": 112.68, "volume": 105198.0}, {"date": "2023-12-27", "close": 112.19, "volume": 138753.0}, {"date": "2023-12-28", "close": 110.84, "volume": 113110.0}, {"date": "2023-12-29", "close": 108.92, "volume": 170284.0}, {"date": "2024-01-02", "close": 106.24, "volume": 286937.0}, {"date": "2024-01-03", "close": 102.05, "volume": 241504.0}, {"date": "2024-01-04", "close": 101.27, "volume": 171539.0}, {"date": "2024-01-05", "close": 100.87, "volume": 130727.0}, {"date": "2024-01-08", "close": 103.42, "volume": 157403.0}, {"date": "2024-01-09", "close": 103.03, "volume": 103062.0}, {"date": "2024-01-10", "close": 103.02, "volume": 109765.0}, {"date": "2024-01-11", "close": 102.52, "volume": 181319.0}, {"date": "2024-01-12", "close": 102.22, "volume": 110317.0}, {"date": "2024-01-16", "close": 102.58, "volume": 130896.0}, {"date": "2024-01-17", "close": 100.49, "volume": 157517.0}, {"date": "2024-01-18", "close": 102.74, "volume": 159470.0}, {"date": "2024-01-19", "close": 105.61, "volume": 301074.0}, {"date": "2024-01-22", "close": 107.6, "volume": 175654.0}, {"date": "2024-01-23", "close": 107.77, "volume": 158101.0}, {"date": "2024-01-24", "close": 107.5, "volume": 174781.0}, {"date": "2024-01-25", "close": 106.49, "volume": 132539.0}, {"date": "2024-01-26", "close": 105.03, "volume": 147342.0}, {"date": "2024-01-29", "close": 107.63, "volume": 145073.0}, {"date": "2024-01-30", "close": 107.3, "volume": 182986.0}, {"date": "2024-01-31", "close": 104.18, "volume": 282106.0}, {"date": "2024-02-01", "close": 105.99, "volume": 148246.0}, {"date": "2024-02-02", "close": 106.04, "volume": 156359.0}, {"date": "2024-02-05", "close": 105.12, "volume": 155132.0}, {"date": "2024-02-06", "close": 106.6, "volume": 347977.0}, {"date": "2024-02-07", "close": 100.46, "volume": 708923.0}, {"date": "2024-02-08", "close": 100.88, "volume": 344642.0}, {"date": "2024-02-09", "close": 104.77, "volume": 324402.0}, {"date": "2024-02-12", "close": 105.56, "volume": 263424.0}, {"date": "2024-02-13", "close": 99.97, "volume": 254252.0}, {"date": "2024-02-14", "close": 102.34, "volume": 219664.0}, {"date": "2024-02-15", "close": 103.67, "volume": 222000.0}, {"date": "2024-02-16", "close": 103.45, "volume": 193799.0}, {"date": "2024-02-20", "close": 99.6, "volume": 247313.0}, {"date": "2024-02-21", "close": 98.91, "volume": 389960.0}, {"date": "2024-02-22", "close": 99.79, "volume": 263869.0}, {"date": "2024-02-23", "close": 99.39, "volume": 219338.0}, {"date": "2024-02-26", "close": 98.73, "volume": 162287.0}, {"date": "2024-02-27", "close": 98.83, "volume": 427612.0}, {"date": "2024-02-28", "close": 98.13, "volume": 134736.0}, {"date": "2024-02-29", "close": 101.2, "volume": 261225.0}, {"date": "2024-03-01", "close": 103.55, "volume": 230287.0}, {"date": "2024-03-04", "close": 102.92, "volume": 267384.0}, {"date": "2024-03-05", "close": 100.63, "volume": 110123.0}, {"date": "2024-03-06", "close": 102.41, "volume": 149159.0}, {"date": "2024-03-07", "close": 105.72, "volume": 199431.0}, {"date": "2024-03-08", "close": 103.56, "volume": 142826.0}, {"date": "2024-03-11", "close": 100.43, "volume": 230469.0}, {"date": "2024-03-12", "close": 100.33, "volume": 184970.0}, {"date": "2024-03-13", "close": 98.13, "volume": 231926.0}, {"date": "2024-03-14", "close": 96.82, "volume": 237467.0}, {"date": "2024-03-15", "close": 95.75, "volume": 1138691.0}, {"date": "2024-03-18", "close": 95.37, "volume": 163980.0}, {"date": "2024-03-19", "close": 94.77, "volume": 146215.0}, {"date": "2024-03-20", "close": 95.82, "volume": 172146.0}, {"date": "2024-03-21", "close": 97.94, "volume": 169250.0}, {"date": "2024-03-22", "close": 97.19, "volume": 103394.0}, {"date": "2024-03-25", "close": 97.45, "volume": 110067.0}, {"date": "2024-03-26", "close": 98.6, "volume": 219336.0}, {"date": "2024-03-27", "close": 102.02, "volume": 277901.0}, {"date": "2024-03-28", "close": 101.98, "volume": 210086.0}, {"date": "2024-04-01", "close": 101.34, "volume": 194751.0}, {"date": "2024-04-02", "close": 98.18, "volume": 244080.0}, {"date": "2024-04-03", "close": 99.24, "volume": 133678.0}, {"date": "2024-04-04", "close": 97.42, "volume": 263587.0}, {"date": "2024-04-05", "close": 97.96, "volume": 185253.0}, {"date": "2024-04-08", "close": 99.04, "volume": 170713.0}, {"date": "2024-04-09", "close": 100.75, "volume": 124645.0}, {"date": "2024-04-10", "close": 96.52, "volume": 192651.0}, {"date": "2024-04-11", "close": 99.68, "volume": 156496.0}, {"date": "2024-04-12", "close": 96.52, "volume": 125369.0}, {"date": "2024-04-15", "close": 94.85, "volume": 117751.0}, {"date": "2024-04-16", "close": 94.95, "volume": 123640.0}, {"date": "2024-04-17", "close": 92.43, "volume": 197286.0}, {"date": "2024-04-18", "close": 90.81, "volume": 198089.0}, {"date": "2024-04-19", "close": 89.7, "volume": 187987.0}, {"date": "2024-04-22", "close": 91.03, "volume": 121742.0}, {"date": "2024-04-23", "close": 93.1, "volume": 171817.0}, {"date": "2024-04-24", "close": 92.84, "volume": 140288.0}, {"date": "2024-04-25", "close": 93.78, "volume": 143447.0}, {"date": "2024-04-26", "close": 95.96, "volume": 148173.0}, {"date": "2024-04-29", "close": 97.62, "volume": 141201.0}, {"date": "2024-04-30", "close": 95.84, "volume": 302683.0}, {"date": "2024-05-01", "close": 96.08, "volume": 428149.0}, {"date": "2024-05-02", "close": 95.63, "volume": 432160.0}, {"date": "2024-05-03", "close": 97.99, "volume": 259377.0}, {"date": "2024-05-06", "close": 100.12, "volume": 319627.0}, {"date": "2024-05-07", "close": 101.44, "volume": 197284.0}, {"date": "2024-05-08", "close": 101.57, "volume": 142203.0}, {"date": "2024-05-09", "close": 101.9, "volume": 160929.0}, {"date": "2024-05-10", "close": 102.13, "volume": 227593.0}, {"date": "2024-05-13", "close": 102.07, "volume": 145594.0}, {"date": "2024-05-14", "close": 104.57, "volume": 167126.0}, {"date": "2024-05-15", "close": 107.47, "volume": 165043.0}, {"date": "2024-05-16", "close": 105.46, "volume": 181042.0}, {"date": "2024-05-17", "close": 105.63, "volume": 111240.0}, {"date": "2024-05-20", "close": 107.88, "volume": 225357.0}, {"date": "2024-05-21", "close": 107.63, "volume": 139496.0}, {"date": "2024-05-22", "close": 109.01, "volume": 160053.0}, {"date": "2024-05-23", "close": 108.08, "volume": 258779.0}, {"date": "2024-05-24", "close": 109.46, "volume": 122215.0}, {"date": "2024-05-28", "close": 107.51, "volume": 127840.0}, {"date": "2024-05-29", "close": 104.31, "volume": 98283.0}, {"date": "2024-05-30", "close": 106.86, "volume": 214653.0}, {"date": "2024-05-31", "close": 107.43, "volume": 202088.0}, {"date": "2024-06-03", "close": 108.21, "volume": 145343.0}, {"date": "2024-06-04", "close": 106.42, "volume": 178419.0}, {"date": "2024-06-05", "close": 109.61, "volume": 145761.0}, {"date": "2024-06-06", "close": 107.54, "volume": 143742.0}, {"date": "2024-06-07", "close": 105.39, "volume": 111848.0}, {"date": "2024-06-10", "close": 105.32, "volume": 118394.0}, {"date": "2024-06-11", "close": 105.49, "volume": 137008.0}, {"date": "2024-06-12", "close": 109.6, "volume": 172040.0}, {"date": "2024-06-13", "close": 108.97, "volume": 112442.0}, {"date": "2024-06-14", "close": 106.74, "volume": 114296.0}, {"date": "2024-06-17", "close": 109.03, "volume": 192322.0}, {"date": "2024-06-18", "close": 108.92, "volume": 154618.0}, {"date": "2024-06-20", "close": 108.63, "volume": 291264.0}, {"date": "2024-06-21", "close": 109.32, "volume": 423368.0}, {"date": "2024-06-24", "close": 108.75, "volume": 120511.0}, {"date": "2024-06-25", "close": 107.82, "volume": 97604.0}, {"date": "2024-06-26", "close": 107.71, "volume": 152436.0}, {"date": "2024-06-27", "close": 107.67, "volume": 258630.0}, {"date": "2024-06-28", "close": 108.76, "volume": 470335.0}, {"date": "2024-07-01", "close": 105.83, "volume": 220865.0}, {"date": "2024-07-02", "close": 106.64, "volume": 133927.0}, {"date": "2024-07-03", "close": 106.95, "volume": 91311.0}, {"date": "2024-07-05", "close": 106.45, "volume": 108998.0}, {"date": "2024-07-08", "close": 108.765, "volume": 132962.0}, {"date": "2024-07-09", "close": 107.13, "volume": 140725.0}, {"date": "2024-07-10", "close": 111.08, "volume": 186570.0}, {"date": "2024-07-11", "close": 113.78, "volume": 184855.0}, {"date": "2024-07-12", "close": 113.87, "volume": 143660.0}, {"date": "2024-07-15", "close": 115.01, "volume": 146427.0}, {"date": "2024-07-16", "close": 119.61, "volume": 206810.0}, {"date": "2024-07-17", "close": 114.71, "volume": 398203.0}, {"date": "2024-07-18", "close": 112.05, "volume": 145330.0}, {"date": "2024-07-19", "close": 108.61, "volume": 147054.0}, {"date": "2024-07-22", "close": 113.03, "volume": 262493.0}, {"date": "2024-07-23", "close": 113.39, "volume": 120823.0}, {"date": "2024-07-24", "close": 109.83, "volume": 141606.0}, {"date": "2024-07-25", "close": 108.58, "volume": 214370.0}, {"date": "2024-07-26", "close": 110.01, "volume": 210144.0}, {"date": "2024-07-29", "close": 110.14, "volume": 157143.0}, {"date": "2024-07-30", "close": 108.38, "volume": 340773.0}, {"date": "2024-07-31", "close": 116.37, "volume": 637527.0}, {"date": "2024-08-01", "close": 107.64, "volume": 327925.0}, {"date": "2024-08-02", "close": 101.64, "volume": 275135.0}, {"date": "2024-08-05", "close": 97.86, "volume": 303827.0}, {"date": "2024-08-06", "close": 98.66, "volume": 201426.0}, {"date": "2024-08-07", "close": 95.68, "volume": 202391.0}, {"date": "2024-08-08", "close": 99.44, "volume": 278224.0}, {"date": "2024-08-09", "close": 99.42, "volume": 120873.0}, {"date": "2024-08-12", "close": 98.555, "volume": 146623.0}, {"date": "2024-08-13", "close": 102.34, "volume": 260985.0}, {"date": "2024-08-14", "close": 100.9, "volume": 116892.0}, {"date": "2024-08-15", "close": 108.04, "volume": 265300.0}, {"date": "2024-08-16", "close": 108.2, "volume": 145513.0}, {"date": "2024-08-19", "close": 109.29, "volume": 155651.0}, {"date": "2024-08-20", "close": 106.87, "volume": 135013.0}, {"date": "2024-08-21", "close": 108.57, "volume": 184982.0}, {"date": "2024-08-22", "close": 107.58, "volume": 179515.0}, {"date": "2024-08-23", "close": 110.7, "volume": 276360.0}, {"date": "2024-08-26", "close": 109.65, "volume": 162966.0}, {"date": "2024-08-27", "close": 108.64, "volume": 181814.0}, {"date": "2024-08-28", "close": 106.56, "volume": 164136.0}, {"date": "2024-08-29", "close": 107.04, "volume": 205778.0}, {"date": "2024-08-30", "close": 106.09, "volume": 522628.0}, {"date": "2024-09-03", "close": 98.84, "volume": 282138.0}, {"date": "2024-09-04", "close": 97.74, "volume": 242182.0}, {"date": "2024-09-05", "close": 96.71, "volume": 207611.0}, {"date": "2024-09-06", "close": 93.78, "volume": 203721.0}, {"date": "2024-09-09", "close": 92.85, "volume": 298981.0}, {"date": "2024-09-10", "close": 93.79, "volume": 183602.0}, {"date": "2024-09-11", "close": 96.45, "volume": 168768.0}, {"date": "2024-09-12", "close": 96.05, "volume": 130297.0}, {"date": "2024-09-13", "close": 98.63, "volume": 121831.0}, {"date": "2024-09-16", "close": 98.86, "volume": 305045.0}, {"date": "2024-09-17", "close": 98.97, "volume": 160453.0}, {"date": "2024-09-18", "close": 97.83, "volume": 355314.0}, {"date": "2024-09-19", "close": 101.76, "volume": 278085.0}, {"date": "2024-09-20", "close": 101.59, "volume": 605664.0}, {"date": "2024-09-23", "close": 101.16, "volume": 166099.0}, {"date": "2024-09-24", "close": 101.37, "volume": 155878.0}, {"date": "2024-09-25", "close": 99.57, "volume": 158596.0}, {"date": "2024-09-26", "close": 103.81, "volume": 161734.0}, {"date": "2024-09-27", "close": 104.7, "volume": 147319.0}, {"date": "2024-09-30", "close": 105.24, "volume": 193100.0}, {"date": "2024-10-01", "close": 102.94, "volume": 167205.0}, {"date": "2024-10-02", "close": 101.71, "volume": 160435.0}, {"date": "2024-10-03", "close": 102.94, "volume": 211827.0}, {"date": "2024-10-04", "close": 105.53, "volume": 183693.0}, {"date": "2024-10-07", "close": 105.1, "volume": 168481.0}, {"date": "2024-10-08", "close": 105.65, "volume": 177460.0}, {"date": "2024-10-09", "close": 106.87, "volume": 191256.0}, {"date": "2024-10-10", "close": 107.43, "volume": 281019.0}, {"date": "2024-10-11", "close": 109.32, "volume": 263900.0}, {"date": "2024-10-14", "close": 111.1, "volume": 197824.0}, {"date": "2024-10-15", "close": 106.63, "volume": 384807.0}, {"date": "2024-10-16", "close": 110.74, "volume": 425519.0}, {"date": "2024-10-17", "close": 111.05, "volume": 218414.0}, {"date": "2024-10-18", "close": 110.47, "volume": 273229.0}, {"date": "2024-10-21", "close": 108.69, "volume": 134719.0}, {"date": "2024-10-22", "close": 106.71, "volume": 160307.0}, {"date": "2024-10-23", "close": 106.0, "volume": 140426.0}, {"date": "2024-10-24", "close": 107.35, "volume": 133646.0}, {"date": "2024-10-25", "close": 107.13, "volume": 246738.0}, {"date": "2024-10-28", "close": 108.37, "volume": 118812.0}, {"date": "2024-10-29", "close": 111.01, "volume": 198409.0}, {"date": "2024-10-30", "close": 107.77, "volume": 240499.0}, {"date": "2024-10-31", "close": 108.53, "volume": 529692.0}, {"date": "2024-11-01", "close": 109.57, "volume": 206103.0}, {"date": "2024-11-04", "close": 110.07, "volume": 251681.0}, {"date": "2024-11-05", "close": 111.39, "volume": 175710.0}, {"date": "2024-11-06", "close": 117.96, "volume": 599433.0}, {"date": "2024-11-07", "close": 117.32, "volume": 219786.0}, {"date": "2024-11-08", "close": 117.36, "volume": 214446.0}, {"date": "2024-11-11", "close": 117.0, "volume": 225003.0}, {"date": "2024-11-12", "close": 114.29, "volume": 176917.0}, {"date": "2024-11-13", "close": 112.81, "volume": 208983.0}, {"date": "2024-11-14", "close": 112.15, "volume": 163723.0}, {"date": "2024-11-15", "close": 109.45, "volume": 192043.0}, {"date": "2024-11-18", "close": 109.84, "volume": 222979.0}, {"date": "2024-11-19", "close": 111.56, "volume": 310747.0}, {"date": "2024-11-20", "close": 110.77, "volume": 232299.0}, {"date": "2024-11-21", "close": 112.53, "volume": 155541.0}, {"date": "2024-11-22", "close": 115.19, "volume": 304469.0}, {"date": "2024-11-25", "close": 117.35, "volume": 322276.0}, {"date": "2024-11-26", "close": 117.21, "volume": 383500.0}, {"date": "2024-11-27", "close": 114.57, "volume": 142980.0}, {"date": "2024-11-29", "close": 115.04, "volume": 104278.0}, {"date": "2024-12-02", "close": 118.7, "volume": 223845.0}, {"date": "2024-12-03", "close": 118.05, "volume": 321359.0}, {"date": "2024-12-04", "close": 118.58, "volume": 140159.0}, {"date": "2024-12-05", "close": 114.7, "volume": 177054.0}, {"date": "2024-12-06", "close": 117.43, "volume": 145938.0}, {"date": "2024-12-09", "close": 118.39, "volume": 126893.0}, {"date": "2024-12-10", "close": 116.55, "volume": 145508.0}, {"date": "2024-12-11", "close": 117.84, "volume": 257691.0}, {"date": "2024-12-12", "close": 117.14, "volume": 135532.0}, {"date": "2024-12-13", "close": 117.22, "volume": 103590.0}, {"date": "2024-12-16", "close": 122.72, "volume": 352036.0}, {"date": "2024-12-17", "close": 120.65, "volume": 222973.0}, {"date": "2024-12-18", "close": 116.1, "volume": 291926.0}, {"date": "2024-12-19", "close": 113.93, "volume": 246974.0}, {"date": "2024-12-20", "close": 113.0, "volume": 475450.0}, {"date": "2024-12-23", "close": 113.52, "volume": 136077.0}, {"date": "2024-12-24", "close": 116.15, "volume": 69534.0}, {"date": "2024-12-26", "close": 117.31, "volume": 90854.0}, {"date": "2024-12-27", "close": 115.14, "volume": 182084.0}, {"date": "2024-12-30", "close": 115.03, "volume": 165879.0}, {"date": "2024-12-31", "close": 115.63, "volume": 277098.0}, {"date": "2025-01-02", "close": 115.34, "volume": 187078.0}, {"date": "2025-01-03", "close": 118.57, "volume": 169294.0}, {"date": "2025-01-06", "close": 121.24, "volume": 282159.0}, {"date": "2025-01-07", "close": 125.23, "volume": 361855.0}, {"date": "2025-01-08", "close": 118.67, "volume": 266402.0}, {"date": "2025-01-10", "close": 118.36, "volume": 167668.0}, {"date": "2025-01-13", "close": 117.35, "volume": 149255.0}, {"date": "2025-01-14", "close": 118.07, "volume": 353685.0}, {"date": "2025-01-15", "close": 121.13, "volume": 253174.0}, {"date": "2025-01-16", "close": 119.66, "volume": 242805.0}, {"date": "2025-01-17", "close": 121.16, "volume": 173903.0}, {"date": "2025-01-21", "close": 127.55, "volume": 337569.0}, {"date": "2025-01-22", "close": 125.95, "volume": 361815.0}, {"date": "2025-01-23", "close": 125.29, "volume": 248394.0}, {"date": "2025-01-24", "close": 125.36, "volume": 232114.0}, {"date": "2025-01-27", "close": 113.26, "volume": 433300.0}, {"date": "2025-01-28", "close": 114.02, "volume": 243388.0}, {"date": "2025-01-29", "close": 112.64, "volume": 192044.0}, {"date": "2025-01-30", "close": 114.81, "volume": 260913.0}, {"date": "2025-01-31", "close": 115.08, "volume": 401143.0}, {"date": "2025-02-03", "close": 111.39, "volume": 209560.0}, {"date": "2025-02-04", "close": 111.41, "volume": 199014.0}, {"date": "2025-02-05", "close": 113.94, "volume": 210713.0}, {"date": "2025-02-06", "close": 113.1, "volume": 173055.0}, {"date": "2025-02-07", "close": 111.69, "volume": 190282.0}, {"date": "2025-02-10", "close": 112.83, "volume": 279506.0}, {"date": "2025-02-11", "close": 111.36, "volume": 231065.0}, {"date": "2025-02-12", "close": 111.17, "volume": 323233.0}, {"date": "2025-02-13", "close": 123.49, "volume": 692298.0}, {"date": "2025-02-14", "close": 124.27, "volume": 405452.0}, {"date": "2025-02-18", "close": 126.73, "volume": 267646.0}, {"date": "2025-02-19", "close": 131.54, "volume": 390225.0}, {"date": "2025-02-20", "close": 130.26, "volume": 397289.0}, {"date": "2025-02-21", "close": 126.54, "volume": 272739.0}, {"date": "2025-02-24", "close": 125.78, "volume": 248540.0}, {"date": "2025-02-25", "close": 121.5, "volume": 1177114.0}, {"date": "2025-02-26", "close": 123.4, "volume": 224751.0}, {"date": "2025-02-27", "close": 116.43, "volume": 248393.0}, {"date": "2025-02-28", "close": 115.17, "volume": 354994.0}, {"date": "2025-03-03", "close": 107.43, "volume": 535975.0}, {"date": "2025-03-04", "close": 107.09, "volume": 491263.0}, {"date": "2025-03-05", "close": 110.6, "volume": 299009.0}, {"date": "2025-03-06", "close": 105.99, "volume": 325706.0}, {"date": "2025-03-07", "close": 109.67, "volume": 412429.0}, {"date": "2025-03-10", "close": 105.48, "volume": 309573.0}, {"date": "2025-03-11", "close": 103.25, "volume": 316364.0}, {"date": "2025-03-12", "close": 105.77, "volume": 275198.0}, {"date": "2025-03-13", "close": 101.61, "volume": 275812.0}, {"date": "2025-03-14", "close": 106.19, "volume": 144943.0}, {"date": "2025-03-17", "close": 107.39, "volume": 173723.0}, {"date": "2025-03-18", "close": 105.53, "volume": 250056.0}, {"date": "2025-03-19", "close": 106.27, "volume": 198613.0}, {"date": "2025-03-20", "close": 105.83, "volume": 177635.0}, {"date": "2025-03-21", "close": 105.26, "volume": 701363.0}, {"date": "2025-03-24", "close": 107.17, "volume": 198926.0}, {"date": "2025-03-25", "close": 108.11, "volume": 388253.0}, {"date": "2025-03-26", "close": 105.12, "volume": 298618.0}, {"date": "2025-03-27", "close": 100.02, "volume": 376876.0}, {"date": "2025-03-28", "close": 94.8, "volume": 654302.0}, {"date": "2025-03-31", "close": 95.31, "volume": 367585.0}, {"date": "2025-04-01", "close": 95.16, "volume": 300553.0}, {"date": "2025-04-02", "close": 96.52, "volume": 250803.0}, {"date": "2025-04-03", "close": 83.87, "volume": 642792.0}, {"date": "2025-04-04", "close": 79.03, "volume": 835972.0}, {"date": "2025-04-07", "close": 81.93, "volume": 734313.0}, {"date": "2025-04-08", "close": 80.17, "volume": 473015.0}, {"date": "2025-04-09", "close": 95.61, "volume": 994188.0}, {"date": "2025-04-10", "close": 86.71, "volume": 513510.0}, {"date": "2025-04-11", "close": 86.77, "volume": 371348.0}, {"date": "2025-04-14", "close": 88.86, "volume": 350967.0}, {"date": "2025-04-15", "close": 89.17, "volume": 307975.0}, {"date": "2025-04-16", "close": 85.57, "volume": 409013.0}, {"date": "2025-04-17", "close": 86.79, "volume": 281058.0}, {"date": "2025-04-21", "close": 86.04, "volume": 234585.0}, {"date": "2025-04-22", "close": 88.11, "volume": 252416.0}, {"date": "2025-04-23", "close": 91.49, "volume": 275509.0}, {"date": "2025-04-24", "close": 96.92, "volume": 229580.0}, {"date": "2025-04-25", "close": 100.67, "volume": 412151.0}, {"date": "2025-04-28", "close": 98.89, "volume": 267249.0}, {"date": "2025-04-29", "close": 97.23, "volume": 555183.0}, {"date": "2025-04-30", "close": 97.41, "volume": 435650.0}, {"date": "2025-05-01", "close": 108.31, "volume": 1161358.0}, {"date": "2025-05-02", "close": 111.29, "volume": 550409.0}, {"date": "2025-05-05", "close": 110.04, "volume": 367044.0}, {"date": "2025-05-06", "close": 107.22, "volume": 357636.0}, {"date": "2025-05-07", "close": 109.81, "volume": 219142.0}, {"date": "2025-05-08", "close": 110.555, "volume": 220288.0}, {"date": "2025-05-09", "close": 112.7, "volume": 265225.0}, {"date": "2025-05-12", "close": 117.38, "volume": 505386.0}, {"date": "2025-05-13", "close": 120.14, "volume": 317904.0}, {"date": "2025-05-14", "close": 118.92, "volume": 319452.0}, {"date": "2025-05-15", "close": 118.76, "volume": 276995.0}, {"date": "2025-05-16", "close": 118.15, "volume": 325438.0}, {"date": "2025-05-19", "close": 116.97, "volume": 176436.0}, {"date": "2025-05-20", "close": 118.62, "volume": 254056.0}, {"date": "2025-05-21", "close": 116.0, "volume": 209955.0}, {"date": "2025-05-22", "close": 115.94, "volume": 178444.0}, {"date": "2025-05-23", "close": 113.87, "volume": 169742.0}, {"date": "2025-05-27", "close": 117.51, "volume": 243228.0}, {"date": "2025-05-28", "close": 115.695, "volume": 228376.0}, {"date": "2025-05-29", "close": 116.26, "volume": 207548.0}, {"date": "2025-05-30", "close": 114.78, "volume": 337135.0}, {"date": "2025-06-02", "close": 115.58, "volume": 183979.0}, {"date": "2025-06-03", "close": 118.79, "volume": 353964.0}, {"date": "2025-06-04", "close": 120.09, "volume": 186168.0}, {"date": "2025-06-05", "close": 119.64, "volume": 170425.0}, {"date": "2025-06-06", "close": 121.56, "volume": 161212.0}, {"date": "2025-06-09", "close": 125.73, "volume": 349853.0}, {"date": "2025-06-10", "close": 126.91, "volume": 341864.0}, {"date": "2025-06-11", "close": 127.72, "volume": 255361.0}, {"date": "2025-06-12", "close": 126.68, "volume": 236746.0}, {"date": "2025-06-13", "close": 122.8, "volume": 148279.0}, {"date": "2025-06-16", "close": 125.26, "volume": 230713.0}, {"date": "2025-06-17", "close": 124.54, "volume": 219783.0}, {"date": "2025-06-18", "close": 128.97, "volume": 765518.0}, {"date": "2025-06-20", "close": 128.63, "volume": 601662.0}, {"date": "2025-06-23", "close": 130.03, "volume": 470007.0}, {"date": "2025-06-24", "close": 132.51, "volume": 333393.0}, {"date": "2025-06-25", "close": 133.28, "volume": 395036.0}, {"date": "2025-06-26", "close": 133.84, "volume": 419227.0}, {"date": "2025-06-27", "close": 132.31, "volume": 547296.0}, {"date": "2025-06-30", "close": 132.5, "volume": 260028.0}, {"date": "2025-07-01", "close": 133.59, "volume": 328567.0}, {"date": "2025-07-02", "close": 137.55, "volume": 269101.0}, {"date": "2025-07-03", "close": 138.14, "volume": 157376.0}, {"date": "2025-07-07", "close": 136.61, "volume": 246243.0}, {"date": "2025-07-08", "close": 138.07, "volume": 344760.0}, {"date": "2025-07-09", "close": 141.13, "volume": 525317.0}, {"date": "2025-07-10", "close": 143.62, "volume": 367463.0}, {"date": "2025-07-11", "close": 140.73, "volume": 220817.0}, {"date": "2025-07-14", "close": 141.48, "volume": 254248.0}, {"date": "2025-07-15", "close": 139.105, "volume": 483652.0}, {"date": "2025-07-16", "close": 139.42, "volume": 475954.0}, {"date": "2025-07-17", "close": 142.73, "volume": 379244.0}, {"date": "2025-07-18", "close": 143.25, "volume": 239254.0}, {"date": "2025-07-21", "close": 142.66, "volume": 276530.0}, {"date": "2025-07-22", "close": 140.68, "volume": 341696.0}, {"date": "2025-07-23", "close": 142.84, "volume": 217219.0}, {"date": "2025-07-24", "close": 140.91, "volume": 275291.0}, {"date": "2025-07-25", "close": 140.54, "volume": 182600.0}, {"date": "2025-07-28", "close": 141.94, "volume": 260395.0}, {"date": "2025-07-29", "close": 142.21, "volume": 308014.0}, {"date": "2025-07-30", "close": 144.07, "volume": 432011.0}, {"date": "2025-07-31", "close": 138.92, "volume": 364806.0}, {"date": "2025-08-01", "close": 135.25, "volume": 468827.0}, {"date": "2025-08-04", "close": 140.56, "volume": 495347.0}, {"date": "2025-08-05", "close": 139.58, "volume": 676746.0}, {"date": "2025-08-06", "close": 139.81, "volume": 864430.0}, {"date": "2025-08-07", "close": 146.5, "volume": 568182.0}, {"date": "2025-08-08", "close": 150.82, "volume": 470329.0}, {"date": "2025-08-11", "close": 151.61, "volume": 733356.0}, {"date": "2025-08-12", "close": 158.81, "volume": 963937.0}, {"date": "2025-08-13", "close": 162.52, "volume": 489052.0}, {"date": "2025-08-14", "close": 161.89, "volume": 896617.0}, {"date": "2025-08-15", "close": 151.4, "volume": 547025.0}, {"date": "2025-08-18", "close": 153.23, "volume": 341761.0}, {"date": "2025-08-19", "close": 150.41, "volume": 415447.0}, {"date": "2025-08-20", "close": 147.74, "volume": 491136.0}, {"date": "2025-08-21", "close": 148.07, "volume": 232466.0}, {"date": "2025-08-22", "close": 154.515, "volume": 375893.0}, {"date": "2025-08-25", "close": 153.01, "volume": 258840.0}, {"date": "2025-08-26", "close": 154.44, "volume": 273859.0}, {"date": "2025-08-27", "close": 153.73, "volume": 422947.0}, {"date": "2025-08-28", "close": 155.55, "volume": 244146.0}, {"date": "2025-08-29", "close": 149.68, "volume": 290725.0}, {"date": "2025-09-02", "close": 145.49, "volume": 435588.0}, {"date": "2025-09-03", "close": 145.25, "volume": 284618.0}, {"date": "2025-09-04", "close": 150.14, "volume": 243421.0}, {"date": "2025-09-05", "close": 153.74, "volume": 243734.0}, {"date": "2025-09-08", "close": 154.43, "volume": 304234.0}, {"date": "2025-09-09", "close": 154.76, "volume": 192147.0}, {"date": "2025-09-10", "close": 157.25, "volume": 289576.0}, {"date": "2025-09-11", "close": 159.52, "volume": 301802.0}, {"date": "2025-09-12", "close": 157.44, "volume": 227325.0}, {"date": "2025-09-15", "close": 156.74, "volume": 371719.0}, {"date": "2025-09-16", "close": 158.03, "volume": 335961.0}, {"date": "2025-09-17", "close": 157.79, "volume": 254092.0}, {"date": "2025-09-18", "close": 169.75, "volume": 855846.0}, {"date": "2025-09-19", "close": 174.35, "volume": 1498530.0}, {"date": "2025-09-22", "close": 174.765, "volume": 441356.0}, {"date": "2025-09-23", "close": 176.59, "volume": 374367.0}, {"date": "2025-09-24", "close": 170.77, "volume": 234225.0}, {"date": "2025-09-25", "close": 167.35, "volume": 397736.0}, {"date": "2025-09-26", "close": 166.46, "volume": 274173.0}, {"date": "2025-09-29", "close": 166.76, "volume": 274475.0}, {"date": "2025-09-30", "close": 170.14, "volume": 434300.0}, {"date": "2025-10-01", "close": 176.195, "volume": 537322.0}, {"date": "2025-10-02", "close": 178.08, "volume": 380862.0}, {"date": "2025-10-03", "close": 173.86, "volume": 310359.0}, {"date": "2025-10-06", "close": 176.02, "volume": 397164.0}, {"date": "2025-10-07", "close": 173.09, "volume": 209493.0}, {"date": "2025-10-08", "close": 174.92, "volume": 234564.0}, {"date": "2025-10-09", "close": 179.98, "volume": 345497.0}, {"date": "2025-10-10", "close": 169.62, "volume": 477944.0}, {"date": "2025-10-13", "close": 182.15, "volume": 380345.0}, {"date": "2025-10-14", "close": 182.75, "volume": 300308.0}, {"date": "2025-10-15", "close": 189.96, "volume": 300348.0}, {"date": "2025-10-16", "close": 192.22, "volume": 818817.0}, {"date": "2025-10-17", "close": 191.98, "volume": 533039.0}, {"date": "2025-10-20", "close": 197.44, "volume": 787542.0}, {"date": "2025-10-21", "close": 196.58, "volume": 386406.0}, {"date": "2025-10-22", "close": 190.46, "volume": 517163.0}, {"date": "2025-10-23", "close": 198.42, "volume": 487269.0}, {"date": "2025-10-24", "close": 202.61, "volume": 341974.0}, {"date": "2025-10-27", "close": 205.12, "volume": 270121.0}, {"date": "2025-10-28", "close": 204.62, "volume": 410051.0}, {"date": "2025-10-29", "close": 208.05, "volume": 502534.0}, {"date": "2025-10-30", "close": 205.61, "volume": 318364.0}, {"date": "2025-10-31", "close": 202.73, "volume": 419740.0}, {"date": "2025-11-03", "close": 205.61, "volume": 508189.0}, {"date": "2025-11-04", "close": 195.05, "volume": 554387.0}, {"date": "2025-11-05", "close": 225.8, "volume": 2805880.0}, {"date": "2025-11-06", "close": 219.2, "volume": 527051.0}, {"date": "2025-11-07", "close": 216.73, "volume": 563108.0}, {"date": "2025-11-10", "close": 219.3, "volume": 391478.0}, {"date": "2025-11-11", "close": 215.98, "volume": 409554.0}, {"date": "2025-11-12", "close": 212.79, "volume": 597348.0}, {"date": "2025-11-13", "close": 202.82, "volume": 511854.0}, {"date": "2025-11-14", "close": 202.48, "volume": 450232.0}, {"date": "2025-11-17", "close": 198.54, "volume": 280518.0}, {"date": "2025-11-18", "close": 199.22, "volume": 513097.0}, {"date": "2025-11-19", "close": 198.89, "volume": 386212.0}, {"date": "2025-11-20", "close": 188.88, "volume": 555727.0}, {"date": "2025-11-21", "close": 196.0, "volume": 440899.0}, {"date": "2025-11-24", "close": 206.04, "volume": 306750.0}, {"date": "2025-11-25", "close": 205.92, "volume": 317056.0}, {"date": "2025-11-26", "close": 209.9, "volume": 545162.0}, {"date": "2025-11-28", "close": 211.19, "volume": 148214.0}, {"date": "2025-12-01", "close": 207.78, "volume": 277191.0}, {"date": "2025-12-02", "close": 210.94, "volume": 281879.0}, {"date": "2025-12-03", "close": 213.44, "volume": 431467.0}, {"date": "2025-12-04", "close": 214.65, "volume": 423878.0}, {"date": "2025-12-05", "close": 219.38, "volume": 403380.0}, {"date": "2025-12-08", "close": 221.85, "volume": 277646.0}, {"date": "2025-12-09", "close": 221.27, "volume": 317231.0}, {"date": "2025-12-10", "close": 221.47, "volume": 416890.0}, {"date": "2025-12-11", "close": 224.11, "volume": 354233.0}, {"date": "2025-12-12", "close": 215.07, "volume": 534230.0}, {"date": "2025-12-15", "close": 216.87, "volume": 421026.0}, {"date": "2025-12-16", "close": 215.16, "volume": 330610.0}, {"date": "2025-12-17", "close": 204.49, "volume": 346835.0}, {"date": "2025-12-18", "close": 208.77, "volume": 362042.0}, {"date": "2025-12-19", "close": 216.09, "volume": 770413.0}, {"date": "2025-12-22", "close": 217.76, "volume": 217100.0}, {"date": "2025-12-23", "close": 217.51, "volume": 230832.0}, {"date": "2025-12-24", "close": 217.23, "volume": 69787.0}, {"date": "2025-12-26", "close": 217.86, "volume": 95998.0}, {"date": "2025-12-29", "close": 217.26, "volume": 221444.0}, {"date": "2025-12-30", "close": 213.41, "volume": 287070.0}, {"date": "2025-12-31", "close": 209.37, "volume": 237693.0}, {"date": "2026-01-02", "close": 221.99, "volume": 337571.0}, {"date": "2026-01-05", "close": 227.65, "volume": 501568.0}, {"date": "2026-01-06", "close": 229.7, "volume": 562569.0}, {"date": "2026-01-07", "close": 224.4, "volume": 575751.0}, {"date": "2026-01-08", "close": 210.99, "volume": 762181.0}, {"date": "2026-01-09", "close": 219.59, "volume": 389678.0}, {"date": "2026-01-12", "close": 227.59, "volume": 291657.0}, {"date": "2026-01-13", "close": 233.92, "volume": 451935.0}, {"date": "2026-01-14", "close": 237.9, "volume": 425046.0}, {"date": "2026-01-15", "close": 257.29, "volume": 1063929.0}, {"date": "2026-01-16", "close": 253.86, "volume": 457722.0}, {"date": "2026-01-20", "close": 250.95, "volume": 339363.0}, {"date": "2026-01-21", "close": 269.0, "volume": 804387.0}, {"date": "2026-01-22", "close": 275.57, "volume": 950559.0}, {"date": "2026-01-23", "close": 262.19, "volume": 615398.0}, {"date": "2026-01-26", "close": 263.03, "volume": 427132.0}, {"date": "2026-01-27", "close": 259.55, "volume": 558767.0}, {"date": "2026-01-28", "close": 263.76, "volume": 646314.0}, {"date": "2026-01-29", "close": 269.12, "volume": 573926.0}, {"date": "2026-01-30", "close": 255.36, "volume": 6765142.0}, {"date": "2026-02-02", "close": 261.82, "volume": 781582.0}, {"date": "2026-02-03", "close": 263.03, "volume": 624867.0}, {"date": "2026-02-04", "close": 254.54, "volume": 820455.0}, {"date": "2026-02-05", "close": 257.64, "volume": 506538.0}, {"date": "2026-02-06", "close": 273.26, "volume": 566648.0}, {"date": "2026-02-09", "close": 279.17, "volume": 622081.0}, {"date": "2026-02-10", "close": 279.04, "volume": 944096.0}, {"date": "2026-02-11", "close": 308.77, "volume": 1447247.0}, {"date": "2026-02-12", "close": 312.95, "volume": 1226265.0}, {"date": "2026-02-13", "close": 314.27, "volume": 885621.0}, {"date": "2026-02-17", "close": 314.12, "volume": 644285.0}, {"date": "2026-02-18", "close": 321.34, "volume": 672384.0}, {"date": "2026-02-19", "close": 320.64, "volume": 454200.0}, {"date": "2026-02-20", "close": 331.23, "volume": 735435.0}, {"date": "2026-02-23", "close": 329.24, "volume": 462429.0}, {"date": "2026-02-24", "close": 335.74, "volume": 522967.0}, {"date": "2026-02-25", "close": 338.51, "volume": 725032.0}, {"date": "2026-02-26", "close": 337.35, "volume": 739509.0}, {"date": "2026-02-27", "close": 335.57, "volume": 744928.0}, {"date": "2026-03-02", "close": 340.42, "volume": 845630.0}, {"date": "2026-03-03", "close": 322.47, "volume": 478463.0}, {"date": "2026-03-04", "close": 330.54, "volume": 654897.0}, {"date": "2026-03-05", "close": 311.42, "volume": 823221.0}, {"date": "2026-03-06", "close": 290.78, "volume": 676913.0}, {"date": "2026-03-09", "close": 305.02, "volume": 978573.0}, {"date": "2026-03-10", "close": 311.39, "volume": 635723.0}, {"date": "2026-03-11", "close": 314.84, "volume": 545508.0}, {"date": "2026-03-12", "close": 305.82, "volume": 441095.0}, {"date": "2026-03-13", "close": 302.02, "volume": 342767.0}, {"date": "2026-03-16", "close": 308.31, "volume": 559496.0}, {"date": "2026-03-17", "close": 315.91, "volume": 375992.0}, {"date": "2026-03-18", "close": 319.63, "volume": 710596.0}, {"date": "2026-03-19", "close": 327.8, "volume": 645794.0}, {"date": "2026-03-20", "close": 317.21, "volume": 1012216.0}, {"date": "2026-03-23", "close": 329.78, "volume": 647592.0}, {"date": "2026-03-24", "close": 356.38, "volume": 1069740.0}, {"date": "2026-03-25", "close": 342.87, "volume": 641266.0}, {"date": "2026-03-26", "close": 313.11, "volume": 545010.0}, {"date": "2026-03-27", "close": 310.76, "volume": 623177.0}, {"date": "2026-03-30", "close": 298.29, "volume": 598778.0}, {"date": "2026-03-31", "close": 322.71, "volume": 761595.0}, {"date": "2026-04-01", "close": 332.82, "volume": 557226.0}, {"date": "2026-04-02", "close": 332.31, "volume": 320107.0}, {"date": "2026-04-06", "close": 331.9, "volume": 418072.0}, {"date": "2026-04-07", "close": 339.32, "volume": 453183.0}, {"date": "2026-04-08", "close": 366.95, "volume": 677518.0}, {"date": "2026-04-09", "close": 374.98, "volume": 553835.0}, {"date": "2026-04-10", "close": 379.64, "volume": 362348.0}, {"date": "2026-04-13", "close": 378.94, "volume": 420937.0}, {"date": "2026-04-14", "close": 385.73, "volume": 425867.0}, {"date": "2026-04-15", "close": 374.32, "volume": 626964.0}, {"date": "2026-04-16", "close": 372.23, "volume": 473443.0}, {"date": "2026-04-17", "close": 375.6, "volume": 662928.0}, {"date": "2026-04-20", "close": 380.22, "volume": 530051.0}, {"date": "2026-04-21", "close": 385.0, "volume": 760686.0}, {"date": "2026-04-22", "close": 377.19, "volume": 504904.0}, {"date": "2026-04-23", "close": 382.47, "volume": 469197.0}, {"date": "2026-04-24", "close": 387.24, "volume": 982852.0}, {"date": "2026-04-27", "close": 385.68, "volume": 664472.0}, {"date": "2026-04-28", "close": 369.08, "volume": 636950.0}, {"date": "2026-04-29", "close": 361.39, "volume": 698632.0}, {"date": "2026-04-30", "close": 383.91, "volume": 546544.0}, {"date": "2026-05-01", "close": 389.05, "volume": 435494.0}, {"date": "2026-05-04", "close": 387.03, "volume": 994817.0}, {"date": "2026-05-05", "close": 345.63, "volume": 2193640.0}, {"date": "2026-05-06", "close": 360.81, "volume": 895364.0}, {"date": "2026-05-07", "close": 351.94, "volume": 1069497.0}, {"date": "2026-05-08", "close": 357.24, "volume": 563696.0}, {"date": "2026-05-11", "close": 354.97, "volume": 577290.0}, {"date": "2026-05-12", "close": 339.42, "volume": 644611.0}, {"date": "2026-05-13", "close": 339.19, "volume": 1178105.0}, {"date": "2026-05-14", "close": 344.6, "volume": 1977142.0}, {"date": "2026-05-15", "close": 323.46, "volume": 1185666.0}, {"date": "2026-05-18", "close": 309.06, "volume": 1011030.0}, {"date": "2026-05-19", "close": 302.84, "volume": 1608318.0}, {"date": "2026-05-20", "close": 313.05, "volume": 882735.0}, {"date": "2026-05-21", "close": 323.79, "volume": 711664.0}, {"date": "2026-05-22", "close": 324.86, "volume": 606329.0}, {"date": "2026-05-26", "close": 339.65, "volume": 1095450.0}, {"date": "2026-05-27", "close": 328.34, "volume": 967979.0}, {"date": "2026-05-28", "close": 317.08, "volume": 1237814.0}, {"date": "2026-05-29", "close": 302.18, "volume": 2259272.0}, {"date": "2026-06-01", "close": 294.65, "volume": 1003604.0}, {"date": "2026-06-02", "close": 312.28, "volume": 1011118.0}, {"date": "2026-06-03", "close": 322.5, "volume": 839304.0}, {"date": "2026-06-04", "close": 320.92, "volume": 566463.0}, {"date": "2026-06-05", "close": 294.81, "volume": 716962.0}, {"date": "2026-06-08", "close": 306.11, "volume": 828867.0}, {"date": "2026-06-09", "close": 311.64, "volume": 773181.0}, {"date": "2026-06-10", "close": 308.17, "volume": 662641.0}, {"date": "2026-06-11", "close": 340.4, "volume": 792221.0}, {"date": "2026-06-12", "close": 354.37, "volume": 846626.0}, {"date": "2026-06-15", "close": 370.66, "volume": 1712363.0}, {"date": "2026-06-16", "close": 350.45, "volume": 1005091.0}, {"date": "2026-06-17", "close": 353.32, "volume": 521541.0}, {"date": "2026-06-18", "close": 372.59, "volume": 792090.0}, {"date": "2026-06-22", "close": 388.23, "volume": 631080.0}, {"date": "2026-06-23", "close": 364.96, "volume": 777717.0}, {"date": "2026-06-24", "close": 359.61, "volume": 903923.0}, {"date": "2026-06-25", "close": 375.15, "volume": 620679.0}, {"date": "2026-06-26", "close": 348.11, "volume": 5665750.0}, {"date": "2026-06-29", "close": 348.15, "volume": 1410817.0}, {"date": "2026-06-30", "close": 372.87, "volume": 834941.0}, {"date": "2026-07-01", "close": 356.35, "volume": 725008.0}, {"date": "2026-07-02", "close": 311.27, "volume": 1046049.0}, {"date": "2026-07-06", "close": 310.84, "volume": 660576.0}, {"date": "2026-07-07", "close": 287.73, "volume": 744420.0}, {"date": "2026-07-08", "close": 293.64, "volume": 939380.0}, {"date": "2026-07-09", "close": 309.27, "volume": 758418.0}, {"date": "2026-07-10", "close": 308.05, "volume": 373811.0}, {"date": "2026-07-13", "close": 298.52, "volume": 452744.0}, {"date": "2026-07-14", "close": 305.2, "volume": 310275.0}, {"date": "2026-07-15", "close": 301.88, "volume": 420820.0}, {"date": "2026-07-16", "close": 285.89, "volume": 687289.0}, {"date": "2026-07-17", "close": 284.05, "volume": 771742.0}, {"date": "2026-07-20", "close": 280.67, "volume": 521779.0}, {"date": "2026-07-21", "close": 303.71, "volume": 651744.0}, {"date": "2026-07-22", "close": 317.31, "volume": 653432.0}, {"date": "2026-07-23", "close": 315.14, "volume": 432235.0}, {"date": "2026-07-24", "close": 303.99, "volume": 757430.0}, {"date": "2026-07-27", "close": 291.95, "volume": 511359.0}, {"date": "2026-07-28", "close": 273.42, "volume": 818349.0}, {"date": "2026-07-29", "close": 252.485, "volume": 1158861.0}, {"date": "2026-07-30", "close": 274.26, "volume": 1202995.0}, {"date": "2026-07-31", "close": 289.52, "volume": 991996.0}, {"date": "2026-08-03", "close": 296.38, "volume": 1124483.0}, {"date": "2026-08-04", "close": 341.39, "volume": 1729685.0}, {"date": "2026-08-05", "close": 329.23, "volume": 837225.0}, {"date": "2026-08-06", "close": 323.91, "volume": 470185.0}, {"date": "2026-08-07", "close": 325.02, "volume": 453198.0}], "refreshing": true}