{"ticker": "AMBA", "overview": {"cik": "1280263", "ticker": "AMBA", "name": "AMBARELLA INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001193125-26-383365", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381923", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000550", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000408", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001193125-26-330848", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001348", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006981", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292824", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006763", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006695", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000049", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004905", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006281", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006041", "price_sensitive": false}]}, "description": "AMBARELLA INC trades as AMBA on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 312 insider filings for the company, from March 2022 to July 2026. Across those, 14 insiders disclosed 1 open-market purchase totalling $1.01M against 184 sales totalling $57.88M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1014855.725, "sell_n": 184, "sell_sum": 57882995.3654, "net": -56868139.6404, "insiders": 14, "first_date": "2022-03-07", "last_date": "2026-07-09"}, "metrics": {"ticker": "AMBA", "has_prices": true, "as_of": "2026-08-07", "last": 86.78, "prev_close": 83.79, "change": 2.989999999999995, "change_pct": 0.03568444921828374, "session_volume": 1316910.0, "vwap_5": 83.23403042331736, "vwap_20": 75.47365850700932, "vwap_60": 76.1004590615062, "vwap_250": 73.36819552218303, "high_52w": 95.51, "low_52w": 48.65, "avg_volume_20": 2089280.95, "sessions": 400, "market_cap": {"value": 3806881094.3, "shares": 43868185.0, "as_of": "2026-05-28", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001058", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC moves to a 7.04% passive stake in AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0002100121-26-001058-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001280263-26-000065", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Chenming Hu", "who_key": "Hu Chenming", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316320/000128026326000065/0001280263-26-000065-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001280263-26-000060", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Elizabeth M. Schwarting", "who_key": "Schwarting Elizabeth M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814048/000128026326000060/0001280263-26-000060-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001280263-26-000061", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Chantelle Yvette Breithaupt", "who_key": "Breithaupt Chantelle Yvette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850596/000128026326000061/0001280263-26-000061-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001280263-26-000062", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Gregory M. Bryant", "who_key": "Bryant Gregory M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788745/000128026326000062/0001280263-26-000062-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001280263-26-000057", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Christopher B. Paisley", "who_key": "PAISLEY CHRISTOPHER B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000057/0001280263-26-000057-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001280263-26-000058", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "David Jeffrey Richardson", "who_key": "RICHARDSON DAVID JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1329724/000128026326000058/0001280263-26-000058-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001280263-26-000059", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Hsiao-Wuen Hon", "who_key": "Hon Hsiao-Wuen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715983/000128026326000059/0001280263-26-000059-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "13DG-0000080255-26-000550", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC takes a 5.9% passive stake in AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0000080255-26-000550-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002100119-26-001348", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC takes a 5.01% passive stake in AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0002100119-26-001348-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001280263-26-000055", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Yun-Lung Chen", "who_key": "Chen Yun-Lung", "role": "VP, Business Dev. & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 468656.27999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $469K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000055/0001280263-26-000055-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167976}, {"id": "0001280263-26-000052", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Feng-Ming Wang", "who_key": "Wang Feng-Ming", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1463800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $1.5M of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000052/0001280263-26-000052-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001280263-26-000053", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Chi-Hong Ju", "who_key": "Ju Chi-Hong", "role": "Senior VP, Systems & GM", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 888400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $888K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000053/0001280263-26-000053-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "13DG-0000093751-26-000408", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC takes a 5.8% passive stake in AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0000093751-26-000408-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001280263-26-000049", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Christopher B. Paisley", "who_key": "PAISLEY CHRISTOPHER B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15502.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $16K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000049/0001280263-26-000049-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186696}, {"id": "0001280263-26-000044", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Feng-Ming Wang", "who_key": "Wang Feng-Ming", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 421065.48000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $421K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000044/0001280263-26-000044-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199656}, {"id": "0001280263-26-000045", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Chi-Hong Ju", "who_key": "Ju Chi-Hong", "role": "Senior VP, Systems & GM", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 136893.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $137K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000045/0001280263-26-000045-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199656}, {"id": "0001280263-26-000046", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Chan W. Lee", "who_key": "Lee Chan W", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 200284.37000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $200K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000046/0001280263-26-000046-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199656}, {"id": "0001280263-26-000047", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "John Alexander Young", "who_key": "Young John Alexander", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 339945.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $340K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000047/0001280263-26-000047-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199656}, {"id": "0001280263-26-000039", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Yun-Lung Chen", "who_key": "Chen Yun-Lung", "role": "VP, Business Development and", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 660943.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $661K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000039/0001280263-26-000039-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206856}, {"id": "0001280263-26-000036", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Feng-Ming Wang", "who_key": "Wang Feng-Ming", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2957754.6594999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $3M of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000036/0001280263-26-000036-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231336}, {"id": "0001280263-26-000037", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "John Alexander Young", "who_key": "Young John Alexander", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $38K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000037/0001280263-26-000037-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231336}, {"id": "13DG-0002100121-26-000127", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC crosses 5% of AMBA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0002100121-26-000127-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001280263-26-000033", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "John Alexander Young", "who_key": "Young John Alexander", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 118260.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $118K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000033/0001280263-26-000033-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281736}, {"id": "0001280263-26-000027", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Feng-Ming Wang", "who_key": "Wang Feng-Ming", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1438977.1400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $1.4M of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000027/0001280263-26-000027-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329256}, {"id": "0001280263-26-000028", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Chi-Hong Ju", "who_key": "Ju Chi-Hong", "role": "Senior VP, Systems & GM, Asia", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 366221.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $366K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000028/0001280263-26-000028-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329256}, {"id": "0001280263-26-000029", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Chan W. Lee", "who_key": "Lee Chan W", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 552213.0700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $552K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000029/0001280263-26-000029-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329256}, {"id": "0001280263-26-000031", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "John Alexander Young", "who_key": "Young John Alexander", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 406005.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $406K of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000031/0001280263-26-000031-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329256}, {"id": "0001280263-26-000030", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Yun-Lung Chen", "who_key": "Chen Yun-Lung", "role": "VP, Business Development and M", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000030/0001280263-26-000030-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330696}, {"id": "0001280263-26-000021", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Gregory M. Bryant", "who_key": "Bryant Gregory M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000021/0001280263-26-000021-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}], "recent_buys": [{"id": "0000899243-22-010803", "src": "INSIDERS", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Andrew W. Verhalen", "who_key": "VERHALEN ANDREW W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1014855.725, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $1M of AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000089924322010803/0000899243-22-010803-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450376}], "institutional": [{"id": "13DG-0002100121-26-001058", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC moves to a 7.04% passive stake in AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0002100121-26-001058-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0000080255-26-000550", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC takes a 5.9% passive stake in AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0000080255-26-000550-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000093751-26-000408", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC takes a 5.8% passive stake in AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0000093751-26-000408-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0002100119-26-001348", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC takes a 5.01% passive stake in AMBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0002100119-26-001348-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0002100121-26-000127", "src": "13DG", "ticker": "AMBA", "cik": "1280263", "company": "AMBARELLA INC", "company_raw": "AMBARELLA INC", "who": "Ambarella Inc", "who_key": "AMBARELLA 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMBARELLA INC crosses 5% of AMBA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/0002100121-26-000127-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}], "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": "Ambarella, Inc. - Ordinary Shares", "new_value": "AMBARELLA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001280263", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001280263", "applied": 1, "detected_at": "2026-09-10T03:15:07.132226"}]}, "key_people": [{"who": "Feng-Ming Wang", "who_key": "Wang Feng-Ming", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 20837120.2981, "net": -20837120.2981, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1463800.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000052/0001280263-26-000052-index.htm"}, {"action": "SELL", "amount": 421065.48000000004, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000044/0001280263-26-000044-index.htm"}, {"action": "SELL", "amount": 2957754.6594999996, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000036/0001280263-26-000036-index.htm"}, {"action": "SELL", "amount": 1438977.1400000001, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000027/0001280263-26-000027-index.htm"}, {"action": "SELL", "amount": 3040031.326, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000022/0001280263-26-000022-index.htm"}, {"action": "SELL", "amount": 355508.99999999994, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000067/0001280263-25-000067-index.htm"}, {"action": "SELL", "amount": 391431.04000000004, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000055/0001280263-25-000055-index.htm"}, {"action": "SELL", "amount": 244420.02, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000025/0001280263-25-000025-index.htm"}, {"action": "SELL", "amount": 175733.88, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000018/0001280263-25-000018-index.htm"}, {"action": "SELL", "amount": 226171.44, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000010/0001280263-25-000010-index.htm"}, {"action": "SELL", "amount": 323961.36, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000059/0001280263-24-000059-index.htm"}, {"action": "SELL", "amount": 230275.54, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000045/0001280263-24-000045-index.htm"}, {"action": "SELL", "amount": 1975243.3526, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000043/0001280263-24-000043-index.htm"}, {"action": "SELL", "amount": 169657.84, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000026/0001280263-24-000026-index.htm"}, {"action": "SELL", "amount": 107063.71, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000017/0001280263-24-000017-index.htm"}, {"action": "SELL", "amount": 74136.51999999999, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000010/0001280263-24-000010-index.htm"}, {"action": "SELL", "amount": 194982.72, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000066/0001280263-23-000066-index.htm"}, {"action": "SELL", "amount": 172988.69999999998, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000058/0001280263-23-000058-index.htm"}, {"action": "SELL", "amount": 257707.19999999998, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000042/0001280263-23-000042-index.htm"}, {"action": "SELL", "amount": 1279091.4, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000018/0001280263-23-000018-index.htm"}, {"action": "SELL", "amount": 310200.31, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000098/0001280263-22-000098-index.htm"}, {"action": "SELL", "amount": 236302.0, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000076/0001280263-22-000076-index.htm"}, {"action": "SELL", "amount": 260865.62000000002, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000058/0001280263-22-000058-index.htm"}, {"action": "SELL", "amount": 4278009.600000001, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000026/0001280263-22-000026-index.htm"}, {"action": "SELL", "amount": 251740.44, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000020/0001280263-22-000020-index.htm"}], "latest": {"action": "SELL", "amount": 1463800.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000052/0001280263-26-000052-index.htm"}}, {"who": "Chi-Hong Ju", "who_key": "Ju Chi-Hong", "role": "Senior VP, Systems & GM", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8999403.2058, "net": -8999403.2058, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 888400.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000053/0001280263-26-000053-index.htm"}, {"action": "SELL", "amount": 136893.79, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000045/0001280263-26-000045-index.htm"}, {"action": "SELL", "amount": 366221.03, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000028/0001280263-26-000028-index.htm"}, {"action": "SELL", "amount": 584105.424, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000002/0001280263-26-000002-index.htm"}, {"action": "SELL", "amount": 264754.8, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000074/0001280263-25-000074-index.htm"}, {"action": "SELL", "amount": 558136.25, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000004/0001280263-26-000004-index.htm"}, {"action": "SELL", "amount": 96382.43999999999, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000068/0001280263-25-000068-index.htm"}, {"action": "SELL", "amount": 909482.8983, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000062/0001280263-25-000062-index.htm"}, {"action": "SELL", "amount": 92774.24, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000056/0001280263-25-000056-index.htm"}, {"action": "SELL", "amount": 57904.079999999994, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000026/0001280263-25-000026-index.htm"}, {"action": "SELL", "amount": 56890.68, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000019/0001280263-25-000019-index.htm"}, {"action": "SELL", "amount": 102449.49, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000011/0001280263-25-000011-index.htm"}, {"action": "SELL", "amount": 79029.68, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000060/0001280263-24-000060-index.htm"}, {"action": "SELL", "amount": 387475.4442, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000057/0001280263-24-000057-index.htm"}, {"action": "SELL", "amount": 56217.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000046/0001280263-24-000046-index.htm"}, {"action": "SELL", "amount": 317421.6, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000033/0001280263-24-000033-index.htm"}, {"action": "SELL", "amount": 494217.0, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000032/0001280263-24-000032-index.htm"}, {"action": "SELL", "amount": 58753.32, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000027/0001280263-24-000027-index.htm"}, {"action": "SELL", "amount": 239341.96790000002, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000024/0001280263-24-000024-index.htm"}, {"action": "SELL", "amount": 38332.060000000005, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000018/0001280263-24-000018-index.htm"}, {"action": "SELL", "amount": 29094.44, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000011/0001280263-24-000011-index.htm"}, {"action": "SELL", "amount": 67704.95999999999, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000067/0001280263-23-000067-index.htm"}, {"action": "SELL", "amount": 60050.399999999994, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000059/0001280263-23-000059-index.htm"}, {"action": "SELL", "amount": 347793.4395, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000049/0001280263-23-000049-index.htm"}, {"action": "SELL", "amount": 86072.0, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000043/0001280263-23-000043-index.htm"}], "latest": {"action": "SELL", "amount": 888400.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000053/0001280263-26-000053-index.htm"}}, {"who": "Chan W. Lee", "who_key": "Lee Chan W", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6964646.99, "net": -6964646.99, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200284.37000000002, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000046/0001280263-26-000046-index.htm"}, {"action": "SELL", "amount": 552213.0700000001, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000029/0001280263-26-000029-index.htm"}, {"action": "SELL", "amount": 172798.91999999998, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000069/0001280263-25-000069-index.htm"}, {"action": "SELL", "amount": 154650.21000000002, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000058/0001280263-25-000058-index.htm"}, {"action": "SELL", "amount": 83668.26, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000028/0001280263-25-000028-index.htm"}, {"action": "SELL", "amount": 80769.36, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000021/0001280263-25-000021-index.htm"}, {"action": "SELL", "amount": 116171.88, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000013/0001280263-25-000013-index.htm"}, {"action": "SELL", "amount": 153110.0, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000005/0001280263-25-000005-index.htm"}, {"action": "SELL", "amount": 223300.0, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000004/0001280263-25-000004-index.htm"}, {"action": "SELL", "amount": 231360.0, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000003/0001280263-25-000003-index.htm"}, {"action": "SELL", "amount": 148380.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000001/0001280263-25-000001-index.htm"}, {"action": "SELL", "amount": 112210.08, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000062/0001280263-24-000062-index.htm"}, {"action": "SELL", "amount": 79774.6, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000048/0001280263-24-000048-index.htm"}, {"action": "SELL", "amount": 83441.92, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000029/0001280263-24-000029-index.htm"}, {"action": "SELL", "amount": 52965.25, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000020/0001280263-24-000020-index.htm"}, {"action": "SELL", "amount": 36696.72, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000013/0001280263-24-000013-index.htm"}, {"action": "SELL", "amount": 95820.8, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000069/0001280263-23-000069-index.htm"}, {"action": "SELL", "amount": 85033.2, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000061/0001280263-23-000061-index.htm"}, {"action": "SELL", "amount": 126521.59999999999, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000045/0001280263-23-000045-index.htm"}, {"action": "SELL", "amount": 724695.5, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000021/0001280263-23-000021-index.htm"}, {"action": "SELL", "amount": 172147.35, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000100/0001280263-22-000100-index.htm"}, {"action": "SELL", "amount": 131054.0, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000079/0001280263-22-000079-index.htm"}, {"action": "SELL", "amount": 144690.0, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000061/0001280263-22-000061-index.htm"}, {"action": "SELL", "amount": 2868240.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000029/0001280263-22-000029-index.htm"}, {"action": "SELL", "amount": 134649.9, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000023/0001280263-22-000023-index.htm"}], "latest": {"action": "SELL", "amount": 200284.37000000002, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000046/0001280263-26-000046-index.htm"}}, {"who": "Leslie Kohn", "who_key": "Kohn Leslie", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6678570.2253, "net": -6678570.2253, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178638.07, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000057/0001280263-25-000057-index.htm"}, {"action": "SELL", "amount": 89625.9, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000027/0001280263-25-000027-index.htm"}, {"action": "SELL", "amount": 87151.68000000001, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000020/0001280263-25-000020-index.htm"}, {"action": "SELL", "amount": 127634.76, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000012/0001280263-25-000012-index.htm"}, {"action": "SELL", "amount": 132495.37, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000061/0001280263-24-000061-index.htm"}, {"action": "SELL", "amount": 86092.31999999999, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000047/0001280263-24-000047-index.htm"}, {"action": "SELL", "amount": 90044.04, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000028/0001280263-24-000028-index.htm"}, {"action": "SELL", "amount": 59025.46000000001, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000019/0001280263-24-000019-index.htm"}, {"action": "SELL", "amount": 40469.28, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000012/0001280263-24-000012-index.htm"}, {"action": "SELL", "amount": 107987.52, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000068/0001280263-23-000068-index.htm"}, {"action": "SELL", "amount": 95748.29999999999, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000060/0001280263-23-000060-index.htm"}, {"action": "SELL", "amount": 142633.6, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000044/0001280263-23-000044-index.htm"}, {"action": "SELL", "amount": 913054.85, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000020/0001280263-23-000020-index.htm"}, {"action": "SELL", "amount": 205655.34999999998, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000099/0001280263-22-000099-index.htm"}, {"action": "SELL", "amount": 364256.3753, "date": "2022-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000088/0001280263-22-000088-index.htm"}, {"action": "SELL", "amount": 156607.0, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000078/0001280263-22-000078-index.htm"}, {"action": "SELL", "amount": 172846.25, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000060/0001280263-22-000060-index.htm"}, {"action": "SELL", "amount": 3474537.6, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000028/0001280263-22-000028-index.htm"}, {"action": "SELL", "amount": 154066.5, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000022/0001280263-22-000022-index.htm"}], "latest": {"action": "SELL", "amount": 178638.07, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000057/0001280263-25-000057-index.htm"}}, {"who": "Yun-Lung Chen", "who_key": "Chen Yun-Lung", "role": "VP, Business Dev. & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3713445.6229, "net": -3713445.6229, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 468656.27999999997, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000055/0001280263-26-000055-index.htm"}, {"action": "SELL", "amount": 660943.36, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000039/0001280263-26-000039-index.htm"}, {"action": "SELL", "amount": 716894.64, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000049/0001280263-25-000049-index.htm"}, {"action": "SELL", "amount": 343220.14290000004, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000042/0001280263-24-000042-index.htm"}, {"action": "SELL", "amount": 689971.2, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000032/0001280263-23-000032-index.htm"}, {"action": "SELL", "amount": 833760.0, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000040/0001280263-22-000040-index.htm"}], "latest": {"action": "SELL", "amount": 468656.27999999997, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000055/0001280263-26-000055-index.htm"}}, {"who": "Christopher Day", "who_key": "Day Christopher", "role": "VP, Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3371097.7512, "net": -3371097.7512, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17872.92, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000029/0001280263-25-000029-index.htm"}, {"action": "SELL", "amount": 26354.58, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000022/0001280263-25-000022-index.htm"}, {"action": "SELL", "amount": 45961.74, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000015/0001280263-25-000015-index.htm"}, {"action": "SELL", "amount": 97394.3163, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000002/0001280263-25-000002-index.htm"}, {"action": "SELL", "amount": 70047.3533, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000065/0001280263-24-000065-index.htm"}, {"action": "SELL", "amount": 36347.619999999995, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000063/0001280263-24-000063-index.htm"}, {"action": "SELL", "amount": 91511.31779999999, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000055/0001280263-24-000055-index.htm"}, {"action": "SELL", "amount": 168432.0, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000053/0001280263-24-000053-index.htm"}, {"action": "SELL", "amount": 25859.82, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000049/0001280263-24-000049-index.htm"}, {"action": "SELL", "amount": 86817.28, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000035/0001280263-24-000035-index.htm"}, {"action": "SELL", "amount": 27018.76, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000030/0001280263-24-000030-index.htm"}, {"action": "SELL", "amount": 20496.32, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000021/0001280263-24-000021-index.htm"}, {"action": "SELL", "amount": 17262.32, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000015/0001280263-24-000015-index.htm"}, {"action": "SELL", "amount": 22694.4, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000070/0001280263-23-000070-index.htm"}, {"action": "SELL", "amount": 20112.3, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000062/0001280263-23-000062-index.htm"}, {"action": "SELL", "amount": 188522.78249999997, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000050/0001280263-23-000050-index.htm"}, {"action": "SELL", "amount": 30019.2, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000047/0001280263-23-000047-index.htm"}, {"action": "SELL", "amount": 260824.2, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000035/0001280263-23-000035-index.htm"}, {"action": "SELL", "amount": 355616.7062, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000034/0001280263-23-000034-index.htm"}, {"action": "SELL", "amount": 254456.99999999997, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000031/0001280263-23-000031-index.htm"}, {"action": "SELL", "amount": 185977.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000022/0001280263-23-000022-index.htm"}, {"action": "SELL", "amount": 29445.5, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026323000009/0001280263-23-000009-index.htm"}, {"action": "SELL", "amount": 255608.65, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000102/0001280263-22-000102-index.htm"}, {"action": "SELL", "amount": 211884.6251, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000091/0001280263-22-000091-index.htm"}, {"action": "SELL", "amount": 42377.5, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000081/0001280263-22-000081-index.htm"}], "latest": {"action": "SELL", "amount": 17872.92, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000029/0001280263-25-000029-index.htm"}}, {"who": "John Alexander Young", "who_key": "Young John Alexander", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2469642.34, "net": -2469642.34, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 339945.88, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000047/0001280263-26-000047-index.htm"}, {"action": "SELL", "amount": 38400.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000037/0001280263-26-000037-index.htm"}, {"action": "SELL", "amount": 118260.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000033/0001280263-26-000033-index.htm"}, {"action": "SELL", "amount": 406005.61, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000031/0001280263-26-000031-index.htm"}, {"action": "SELL", "amount": 461815.13999999996, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000070/0001280263-25-000070-index.htm"}, {"action": "SELL", "amount": 203817.38, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000059/0001280263-25-000059-index.htm"}, {"action": "SELL", "amount": 127253.09999999999, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000030/0001280263-25-000030-index.htm"}, {"action": "SELL", "amount": 115707.06000000001, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000023/0001280263-25-000023-index.htm"}, {"action": "SELL", "amount": 146757.93, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026325000016/0001280263-25-000016-index.htm"}, {"action": "SELL", "amount": 161075.75999999998, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000064/0001280263-24-000064-index.htm"}, {"action": "SELL", "amount": 114522.06, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000050/0001280263-24-000050-index.htm"}, {"action": "SELL", "amount": 119670.35999999999, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000031/0001280263-24-000031-index.htm"}, {"action": "SELL", "amount": 76171.42, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000022/0001280263-24-000022-index.htm"}, {"action": "SELL", "amount": 40240.64, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026324000016/0001280263-24-000016-index.htm"}], "latest": {"action": "SELL", "amount": 339945.88, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026326000047/0001280263-26-000047-index.htm"}}, {"who": "Kevin C. Eichler", "who_key": "EICHLER KEVIN C", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1649882.04, "net": -1649882.04, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1590619.2, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000032/0001280263-22-000032-index.htm"}, {"action": "SELL", "amount": 59262.840000000004, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000025/0001280263-22-000025-index.htm"}], "latest": {"action": "SELL", "amount": 1590619.2, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280263/000128026322000032/0001280263-22-000032-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001193125-26-383365", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381923", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000550", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000408", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001193125-26-330848", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001348", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006981", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292824", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006763", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006695", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000049", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004905", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006281", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001280263-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006041", "price_sensitive": false}], "performance": {"ticker": "AMBA", "has_prices": true, "summary": {"n": 1, "avg": 0.024436312123716296, "win_rate": 1.0, "best": 0.024436312123716296, "worst": 0.024436312123716296, "as_of": "2026-08-07"}, "buys": [{"who": "VERHALEN ANDREW W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1014855.725, "date": "2022-03-07", "score": 51.1, "ref_price": 84.71, "return": 0.024436312123716296}]}, "price_series": [{"date": "2016-08-08", "close": 59.25, "volume": 521148.0}, {"date": "2016-08-09", "close": 61.08, "volume": 1380377.0}, {"date": "2016-08-10", "close": 60.1, "volume": 608467.0}, {"date": "2016-08-11", "close": 61.8, "volume": 654030.0}, {"date": "2016-08-12", "close": 64.09, "volume": 1155671.0}, {"date": "2016-08-15", "close": 66.09, "volume": 1442005.0}, {"date": "2016-08-16", "close": 65.85, "volume": 980065.0}, {"date": "2016-08-17", "close": 66.1, "volume": 655287.0}, {"date": "2016-08-18", "close": 63.64, "volume": 1379266.0}, {"date": "2016-08-19", "close": 65.01, "volume": 1158991.0}, {"date": "2016-08-22", "close": 65.84, "volume": 563139.0}, {"date": "2016-08-23", "close": 67.86, "volume": 1220169.0}, {"date": "2016-08-24", "close": 68.51, "volume": 1629577.0}, {"date": "2016-08-25", "close": 68.56, "volume": 629288.0}, {"date": "2016-08-26", "close": 68.98, "volume": 923688.0}, {"date": "2016-08-29", "close": 70.54, "volume": 1542887.0}, {"date": "2016-08-30", "close": 72.18, "volume": 1408683.0}, {"date": "2016-08-31", "close": 72.04, "volume": 2388128.0}, {"date": "2016-09-01", "close": 71.78, "volume": 2242527.0}, {"date": "2016-09-02", "close": 66.99, "volume": 4698084.0}, {"date": "2016-09-06", "close": 68.88, "volume": 1625073.0}, {"date": "2016-09-07", "close": 67.11, "volume": 1233483.0}, {"date": "2016-09-08", "close": 67.65, "volume": 849846.0}, {"date": "2016-09-09", "close": 63.51, "volume": 2032237.0}, {"date": "2016-09-12", "close": 66.31, "volume": 1258865.0}, {"date": "2016-09-13", "close": 65.83, "volume": 796436.0}, {"date": "2016-09-14", "close": 67.11, "volume": 908667.0}, {"date": "2016-09-15", "close": 68.85, "volume": 1117261.0}, {"date": "2016-09-16", "close": 68.2, "volume": 1080329.0}, {"date": "2016-09-19", "close": 68.4, "volume": 1101129.0}, {"date": "2016-09-20", "close": 66.21, "volume": 1356979.0}, {"date": "2016-09-21", "close": 67.46, "volume": 733361.0}, {"date": "2016-09-22", "close": 68.15, "volume": 562772.0}, {"date": "2016-09-23", "close": 67.05, "volume": 942902.0}, {"date": "2016-09-26", "close": 66.32, "volume": 826506.0}, {"date": "2016-09-27", "close": 68.64, "volume": 923921.0}, {"date": "2016-09-28", "close": 68.77, "volume": 737528.0}, {"date": "2016-09-29", "close": 70.87, "volume": 1397674.0}, {"date": "2016-09-30", "close": 73.61, "volume": 1958019.0}, {"date": "2016-10-03", "close": 73.91, "volume": 1320767.0}, {"date": "2016-10-04", "close": 73.05, "volume": 880462.0}, {"date": "2016-10-05", "close": 72.54, "volume": 550197.0}, {"date": "2016-10-06", "close": 71.48, "volume": 667645.0}, {"date": "2016-10-07", "close": 69.84, "volume": 699405.0}, {"date": "2016-10-10", "close": 69.09, "volume": 635595.0}, {"date": "2016-10-11", "close": 63.91, "volume": 1989091.0}, {"date": "2016-10-12", "close": 63.01, "volume": 1093816.0}, {"date": "2016-10-13", "close": 63.2, "volume": 1592341.0}, {"date": "2016-10-14", "close": 62.69, "volume": 1432465.0}, {"date": "2016-10-17", "close": 62.74, "volume": 953769.0}, {"date": "2016-10-18", "close": 64.36, "volume": 1048805.0}, {"date": "2016-10-19", "close": 63.59, "volume": 562292.0}, {"date": "2016-10-20", "close": 62.86, "volume": 657754.0}, {"date": "2016-10-21", "close": 62.44, "volume": 595834.0}, {"date": "2016-10-24", "close": 63.04, "volume": 530055.0}, {"date": "2016-10-25", "close": 62.74, "volume": 624750.0}, {"date": "2016-10-26", "close": 62.5, "volume": 526826.0}, {"date": "2016-10-27", "close": 61.39, "volume": 478642.0}, {"date": "2016-10-28", "close": 61.28, "volume": 637035.0}, {"date": "2016-10-31", "close": 61.37, "volume": 611952.0}, {"date": "2016-11-01", "close": 61.35, "volume": 530397.0}, {"date": "2016-11-02", "close": 56.8, "volume": 1911375.0}, {"date": "2016-11-03", "close": 56.27, "volume": 1122154.0}, {"date": "2016-11-04", "close": 57.91, "volume": 1530045.0}, {"date": "2016-11-07", "close": 58.63, "volume": 752622.0}, {"date": "2016-11-08", "close": 56.94, "volume": 786992.0}, {"date": "2016-11-09", "close": 57.27, "volume": 1210122.0}, {"date": "2016-11-10", "close": 57.51, "volume": 1536508.0}, {"date": "2016-11-11", "close": 59.66, "volume": 892481.0}, {"date": "2016-11-14", "close": 60.04, "volume": 844623.0}, {"date": "2016-11-15", "close": 62.2, "volume": 1072612.0}, {"date": "2016-11-16", "close": 61.75, "volume": 608752.0}, {"date": "2016-11-17", "close": 62.22, "volume": 456614.0}, {"date": "2016-11-18", "close": 61.88, "volume": 549576.0}, {"date": "2016-11-21", "close": 62.16, "volume": 615633.0}, {"date": "2016-11-22", "close": 62.28, "volume": 638422.0}, {"date": "2016-11-23", "close": 65.36, "volume": 1192402.0}, {"date": "2016-11-25", "close": 63.31, "volume": 601574.0}, {"date": "2016-11-28", "close": 63.62, "volume": 901312.0}, {"date": "2016-11-29", "close": 62.59, "volume": 628010.0}, {"date": "2016-11-30", "close": 61.52, "volume": 996744.0}, {"date": "2016-12-01", "close": 61.39, "volume": 1696154.0}, {"date": "2016-12-02", "close": 54.47, "volume": 6387224.0}, {"date": "2016-12-05", "close": 57.06, "volume": 1542485.0}, {"date": "2016-12-06", "close": 57.21, "volume": 800987.0}, {"date": "2016-12-07", "close": 56.67, "volume": 706469.0}, {"date": "2016-12-08", "close": 55.58, "volume": 939206.0}, {"date": "2016-12-09", "close": 54.46, "volume": 1091482.0}, {"date": "2016-12-12", "close": 53.05, "volume": 1511766.0}, {"date": "2016-12-13", "close": 53.73, "volume": 838354.0}, {"date": "2016-12-14", "close": 54.09, "volume": 589830.0}, {"date": "2016-12-15", "close": 54.69, "volume": 664454.0}, {"date": "2016-12-16", "close": 54.01, "volume": 801995.0}, {"date": "2016-12-19", "close": 54.53, "volume": 559732.0}, {"date": "2016-12-20", "close": 54.83, "volume": 424027.0}, {"date": "2016-12-21", "close": 54.6, "volume": 356232.0}, {"date": "2016-12-22", "close": 54.34, "volume": 508312.0}, {"date": "2016-12-23", "close": 55.46, "volume": 827676.0}, {"date": "2016-12-27", "close": 54.62, "volume": 569176.0}, {"date": "2016-12-28", "close": 54.11, "volume": 785160.0}, {"date": "2016-12-29", "close": 54.27, "volume": 534611.0}, {"date": "2016-12-30", "close": 54.13, "volume": 815323.0}, {"date": "2017-01-03", "close": 52.54, "volume": 819427.0}, {"date": "2017-01-04", "close": 53.62, "volume": 623914.0}, {"date": "2017-01-05", "close": 56.34, "volume": 2141718.0}, {"date": "2017-01-06", "close": 54.62, "volume": 1370421.0}, {"date": "2017-01-09", "close": 53.77, "volume": 844173.0}, {"date": "2017-01-10", "close": 53.71, "volume": 1022107.0}, {"date": "2017-01-11", "close": 51.0, "volume": 2141508.0}, {"date": "2017-01-12", "close": 50.81, "volume": 1046700.0}, {"date": "2017-01-13", "close": 51.64, "volume": 461086.0}, {"date": "2017-01-17", "close": 49.57, "volume": 1369948.0}, {"date": "2017-01-18", "close": 49.42, "volume": 810187.0}, {"date": "2017-01-19", "close": 48.65, "volume": 565978.0}, {"date": "2017-01-20", "close": 48.86, "volume": 653890.0}, {"date": "2017-01-23", "close": 48.59, "volume": 1468807.0}, {"date": "2017-01-24", "close": 50.99, "volume": 1453593.0}, {"date": "2017-01-25", "close": 52.05, "volume": 915365.0}, {"date": "2017-01-26", "close": 51.0, "volume": 685073.0}, {"date": "2017-01-27", "close": 50.07, "volume": 549613.0}, {"date": "2017-01-30", "close": 49.78, "volume": 464181.0}, {"date": "2017-01-31", "close": 49.61, "volume": 382380.0}, {"date": "2017-02-01", "close": 50.04, "volume": 584280.0}, {"date": "2017-02-02", "close": 50.55, "volume": 627461.0}, {"date": "2017-02-03", "close": 51.58, "volume": 1664100.0}, {"date": "2017-02-06", "close": 52.05, "volume": 802141.0}, {"date": "2017-02-07", "close": 53.63, "volume": 1579454.0}, {"date": "2017-02-08", "close": 53.76, "volume": 557072.0}, {"date": "2017-02-09", "close": 54.81, "volume": 873622.0}, {"date": "2017-02-10", "close": 54.52, "volume": 533553.0}, {"date": "2017-02-13", "close": 54.3, "volume": 438796.0}, {"date": "2017-02-14", "close": 55.05, "volume": 412860.0}, {"date": "2017-02-15", "close": 55.78, "volume": 354936.0}, {"date": "2017-02-16", "close": 55.24, "volume": 509592.0}, {"date": "2017-02-17", "close": 55.47, "volume": 747148.0}, {"date": "2017-02-21", "close": 57.71, "volume": 904370.0}, {"date": "2017-02-22", "close": 57.64, "volume": 738585.0}, {"date": "2017-02-23", "close": 57.03, "volume": 638720.0}, {"date": "2017-02-24", "close": 58.73, "volume": 1572814.0}, {"date": "2017-02-27", "close": 59.78, "volume": 1142229.0}, {"date": "2017-02-28", "close": 58.95, "volume": 1860514.0}, {"date": "2017-03-01", "close": 56.34, "volume": 4227859.0}, {"date": "2017-03-02", "close": 56.72, "volume": 1745725.0}, {"date": "2017-03-03", "close": 55.6, "volume": 811874.0}, {"date": "2017-03-06", "close": 55.62, "volume": 819498.0}, {"date": "2017-03-07", "close": 53.92, "volume": 791362.0}, {"date": "2017-03-08", "close": 53.98, "volume": 657902.0}, {"date": "2017-03-09", "close": 53.03, "volume": 874582.0}, {"date": "2017-03-10", "close": 52.8, "volume": 921015.0}, {"date": "2017-03-13", "close": 56.67, "volume": 2434948.0}, {"date": "2017-03-14", "close": 55.95, "volume": 798360.0}, {"date": "2017-03-15", "close": 55.71, "volume": 1046110.0}, {"date": "2017-03-16", "close": 55.98, "volume": 907628.0}, {"date": "2017-03-17", "close": 56.34, "volume": 825343.0}, {"date": "2017-03-20", "close": 57.64, "volume": 1041844.0}, {"date": "2017-03-21", "close": 55.13, "volume": 1079403.0}, {"date": "2017-03-22", "close": 54.58, "volume": 763123.0}, {"date": "2017-03-23", "close": 54.39, "volume": 537804.0}, {"date": "2017-03-24", "close": 54.69, "volume": 531865.0}, {"date": "2017-03-27", "close": 56.06, "volume": 628456.0}, {"date": "2017-03-28", "close": 55.8, "volume": 475902.0}, {"date": "2017-03-29", "close": 55.4, "volume": 423761.0}, {"date": "2017-03-30", "close": 55.54, "volume": 657997.0}, {"date": "2017-03-31", "close": 54.71, "volume": 1074005.0}, {"date": "2017-04-03", "close": 55.14, "volume": 581773.0}, {"date": "2017-04-04", "close": 54.21, "volume": 467678.0}, {"date": "2017-04-05", "close": 54.73, "volume": 1055407.0}, {"date": "2017-04-06", "close": 54.9, "volume": 600547.0}, {"date": "2017-04-07", "close": 54.53, "volume": 445387.0}, {"date": "2017-04-10", "close": 53.86, "volume": 887667.0}, {"date": "2017-04-11", "close": 53.05, "volume": 660986.0}, {"date": "2017-04-12", "close": 51.64, "volume": 784393.0}, {"date": "2017-04-13", "close": 50.71, "volume": 803411.0}, {"date": "2017-04-17", "close": 50.45, "volume": 590539.0}, {"date": "2017-04-18", "close": 50.37, "volume": 735198.0}, {"date": "2017-04-19", "close": 52.02, "volume": 818015.0}, {"date": "2017-04-20", "close": 52.8, "volume": 597935.0}, {"date": "2017-04-21", "close": 53.35, "volume": 542099.0}, {"date": "2017-04-24", "close": 54.85, "volume": 734520.0}, {"date": "2017-04-25", "close": 55.84, "volume": 720141.0}, {"date": "2017-04-26", "close": 55.44, "volume": 743250.0}, {"date": "2017-04-27", "close": 56.95, "volume": 797217.0}, {"date": "2017-04-28", "close": 56.22, "volume": 597061.0}, {"date": "2017-05-01", "close": 57.45, "volume": 439942.0}, {"date": "2017-05-02", "close": 57.45, "volume": 573040.0}, {"date": "2017-05-03", "close": 56.86, "volume": 437933.0}, {"date": "2017-05-04", "close": 57.06, "volume": 259891.0}, {"date": "2017-05-05", "close": 58.24, "volume": 436576.0}, {"date": "2017-05-08", "close": 57.43, "volume": 404200.0}, {"date": "2017-05-09", "close": 57.98, "volume": 359354.0}, {"date": "2017-05-10", "close": 59.56, "volume": 650389.0}, {"date": "2017-05-11", "close": 59.73, "volume": 462935.0}, {"date": "2017-05-12", "close": 59.92, "volume": 304799.0}, {"date": "2017-05-15", "close": 61.62, "volume": 766419.0}, {"date": "2017-05-16", "close": 63.59, "volume": 935606.0}, {"date": "2017-05-17", "close": 60.01, "volume": 933672.0}, {"date": "2017-05-18", "close": 61.09, "volume": 548540.0}, {"date": "2017-05-19", "close": 63.03, "volume": 679679.0}, {"date": "2017-05-22", "close": 64.05, "volume": 580146.0}, {"date": "2017-05-23", "close": 63.14, "volume": 608092.0}, {"date": "2017-05-24", "close": 64.35, "volume": 621725.0}, {"date": "2017-05-25", "close": 64.93, "volume": 719548.0}, {"date": "2017-05-26", "close": 65.05, "volume": 569540.0}, {"date": "2017-05-30", "close": 60.26, "volume": 3005893.0}, {"date": "2017-05-31", "close": 58.54, "volume": 1638233.0}, {"date": "2017-06-01", "close": 58.49, "volume": 3059374.0}, {"date": "2017-06-02", "close": 59.22, "volume": 796101.0}, {"date": "2017-06-05", "close": 58.95, "volume": 1112797.0}, {"date": "2017-06-06", "close": 59.72, "volume": 2174805.0}, {"date": "2017-06-07", "close": 53.6, "volume": 8423224.0}, {"date": "2017-06-08", "close": 54.36, "volume": 3718386.0}, {"date": "2017-06-09", "close": 51.73, "volume": 1762255.0}, {"date": "2017-06-12", "close": 50.78, "volume": 1637343.0}, {"date": "2017-06-13", "close": 50.97, "volume": 1596332.0}, {"date": "2017-06-14", "close": 49.47, "volume": 1446078.0}, {"date": "2017-06-15", "close": 48.92, "volume": 1042921.0}, {"date": "2017-06-16", "close": 48.82, "volume": 1218355.0}, {"date": "2017-06-19", "close": 49.47, "volume": 745391.0}, {"date": "2017-06-20", "close": 48.98, "volume": 629958.0}, {"date": "2017-06-21", "close": 48.8, "volume": 585905.0}, {"date": "2017-06-22", "close": 49.29, "volume": 639700.0}, {"date": "2017-06-23", "close": 49.22, "volume": 523191.0}, {"date": "2017-06-26", "close": 49.71, "volume": 743542.0}, {"date": "2017-06-27", "close": 48.55, "volume": 791339.0}, {"date": "2017-06-28", "close": 50.03, "volume": 655405.0}, {"date": "2017-06-29", "close": 49.2, "volume": 850704.0}, {"date": "2017-06-30", "close": 48.55, "volume": 621776.0}, {"date": "2017-07-03", "close": 47.96, "volume": 598288.0}, {"date": "2017-07-05", "close": 48.82, "volume": 3643178.0}, {"date": "2017-07-06", "close": 48.65, "volume": 760296.0}, {"date": "2017-07-07", "close": 48.61, "volume": 407354.0}, {"date": "2017-07-10", "close": 50.04, "volume": 996131.0}, {"date": "2017-07-11", "close": 50.64, "volume": 680665.0}, {"date": "2017-07-12", "close": 50.79, "volume": 561132.0}, {"date": "2017-07-13", "close": 51.76, "volume": 1099491.0}, {"date": "2017-07-14", "close": 51.6, "volume": 672772.0}, {"date": "2017-07-17", "close": 51.02, "volume": 632690.0}, {"date": "2017-07-18", "close": 51.15, "volume": 817145.0}, {"date": "2017-07-19", "close": 51.37, "volume": 361535.0}, {"date": "2017-07-20", "close": 51.35, "volume": 370896.0}, {"date": "2017-07-21", "close": 50.72, "volume": 344664.0}, {"date": "2017-07-24", "close": 50.09, "volume": 475946.0}, {"date": "2017-07-25", "close": 50.66, "volume": 468616.0}, {"date": "2017-07-26", "close": 50.61, "volume": 487478.0}, {"date": "2017-07-27", "close": 49.53, "volume": 836778.0}, {"date": "2017-07-28", "close": 50.05, "volume": 399380.0}, {"date": "2017-07-31", "close": 50.05, "volume": 358457.0}, {"date": "2017-08-01", "close": 51.4, "volume": 664848.0}, {"date": "2017-08-02", "close": 50.65, "volume": 527085.0}, {"date": "2017-08-03", "close": 50.46, "volume": 417887.0}, {"date": "2017-08-04", "close": 50.9, "volume": 509908.0}, {"date": "2017-08-07", "close": 51.28, "volume": 662642.0}, {"date": "2017-08-08", "close": 52.26, "volume": 744380.0}, {"date": "2017-08-09", "close": 51.66, "volume": 500939.0}, {"date": "2017-08-10", "close": 50.53, "volume": 734556.0}, {"date": "2017-08-11", "close": 50.7, "volume": 395239.0}, {"date": "2017-08-14", "close": 51.96, "volume": 414422.0}, {"date": "2017-08-15", "close": 51.43, "volume": 386217.0}, {"date": "2017-08-16", "close": 50.81, "volume": 461386.0}, {"date": "2017-08-17", "close": 50.6, "volume": 346130.0}, {"date": "2017-08-18", "close": 50.64, "volume": 345659.0}, {"date": "2017-08-21", "close": 49.39, "volume": 400073.0}, {"date": "2017-08-22", "close": 51.67, "volume": 913345.0}, {"date": "2017-08-23", "close": 53.3, "volume": 679330.0}, {"date": "2017-08-24", "close": 52.44, "volume": 600188.0}, {"date": "2017-08-25", "close": 52.98, "volume": 473426.0}, {"date": "2017-08-28", "close": 54.8, "volume": 691442.0}, {"date": "2017-08-29", "close": 54.23, "volume": 766012.0}, {"date": "2017-08-30", "close": 54.08, "volume": 489333.0}, {"date": "2017-08-31", "close": 54.4, "volume": 1220696.0}, {"date": "2017-09-01", "close": 42.24, "volume": 16080680.0}, {"date": "2017-09-05", "close": 40.6, "volume": 3969908.0}, {"date": "2017-09-06", "close": 41.58, "volume": 2570713.0}, {"date": "2017-09-07", "close": 42.94, "volume": 2883421.0}, {"date": "2017-09-08", "close": 43.44, "volume": 2227881.0}, {"date": "2017-09-11", "close": 44.59, "volume": 1738280.0}, {"date": "2017-09-12", "close": 46.33, "volume": 1972224.0}, {"date": "2017-09-13", "close": 46.18, "volume": 1383884.0}, {"date": "2017-09-14", "close": 45.46, "volume": 829434.0}, {"date": "2017-09-15", "close": 46.43, "volume": 1002920.0}, {"date": "2017-09-18", "close": 46.56, "volume": 1033139.0}, {"date": "2017-09-19", "close": 46.44, "volume": 681027.0}, {"date": "2017-09-20", "close": 46.15, "volume": 755085.0}, {"date": "2017-09-21", "close": 45.83, "volume": 1003967.0}, {"date": "2017-09-22", "close": 46.96, "volume": 1079077.0}, {"date": "2017-09-25", "close": 46.27, "volume": 630753.0}, {"date": "2017-09-26", "close": 45.6, "volume": 784696.0}, {"date": "2017-09-27", "close": 48.57, "volume": 2314700.0}, {"date": "2017-09-28", "close": 48.47, "volume": 855697.0}, {"date": "2017-09-29", "close": 49.01, "volume": 1102140.0}, {"date": "2017-10-02", "close": 48.7, "volume": 1022301.0}, {"date": "2017-10-03", "close": 49.3, "volume": 734685.0}, {"date": "2017-10-04", "close": 49.5, "volume": 586954.0}, {"date": "2017-10-05", "close": 48.66, "volume": 550666.0}, {"date": "2017-10-06", "close": 49.73, "volume": 557419.0}, {"date": "2017-10-09", "close": 50.35, "volume": 886698.0}, {"date": "2017-10-10", "close": 50.93, "volume": 904285.0}, {"date": "2017-10-11", "close": 51.51, "volume": 914358.0}, {"date": "2017-10-12", "close": 51.46, "volume": 446558.0}, {"date": "2017-10-13", "close": 54.7, "volume": 1813067.0}, {"date": "2017-10-16", "close": 54.08, "volume": 1217009.0}, {"date": "2017-10-17", "close": 53.83, "volume": 938922.0}, {"date": "2017-10-18", "close": 53.03, "volume": 776947.0}, {"date": "2017-10-19", "close": 52.74, "volume": 620828.0}, {"date": "2017-10-20", "close": 52.85, "volume": 577814.0}, {"date": "2017-10-23", "close": 54.25, "volume": 1297859.0}, {"date": "2017-10-24", "close": 54.08, "volume": 702298.0}, {"date": "2017-10-25", "close": 53.71, "volume": 464411.0}, {"date": "2017-10-26", "close": 54.4, "volume": 1404432.0}, {"date": "2017-10-27", "close": 54.94, "volume": 677011.0}, {"date": "2017-10-30", "close": 54.74, "volume": 578221.0}, {"date": "2017-10-31", "close": 56.44, "volume": 851278.0}, {"date": "2017-11-01", "close": 56.38, "volume": 807710.0}, {"date": "2017-11-02", "close": 55.08, "volume": 811933.0}, {"date": "2017-11-03", "close": 55.85, "volume": 593801.0}, {"date": "2017-11-06", "close": 58.01, "volume": 1096662.0}, {"date": "2017-11-07", "close": 56.02, "volume": 800518.0}, {"date": "2017-11-08", "close": 57.35, "volume": 615933.0}, {"date": "2017-11-09", "close": 56.42, "volume": 727850.0}, {"date": "2017-11-10", "close": 56.45, "volume": 416033.0}, {"date": "2017-11-13", "close": 55.31, "volume": 481896.0}, {"date": "2017-11-14", "close": 54.68, "volume": 674357.0}, {"date": "2017-11-15", "close": 53.6, "volume": 797197.0}, {"date": "2017-11-16", "close": 54.3, "volume": 578812.0}, {"date": "2017-11-17", "close": 53.71, "volume": 679310.0}, {"date": "2017-11-20", "close": 56.27, "volume": 657591.0}, {"date": "2017-11-21", "close": 56.98, "volume": 599204.0}, {"date": "2017-11-22", "close": 57.71, "volume": 794004.0}, {"date": "2017-11-24", "close": 58.44, "volume": 380827.0}, {"date": "2017-11-27", "close": 57.51, "volume": 725475.0}, {"date": "2017-11-28", "close": 55.62, "volume": 755960.0}, {"date": "2017-11-29", "close": 54.46, "volume": 1087000.0}, {"date": "2017-11-30", "close": 54.27, "volume": 1657370.0}, {"date": "2017-12-01", "close": 62.03, "volume": 8804044.0}, {"date": "2017-12-04", "close": 59.33, "volume": 2323314.0}, {"date": "2017-12-05", "close": 57.57, "volume": 1432167.0}, {"date": "2017-12-06", "close": 57.09, "volume": 838012.0}, {"date": "2017-12-07", "close": 58.14, "volume": 972740.0}, {"date": "2017-12-08", "close": 59.0, "volume": 910612.0}, {"date": "2017-12-11", "close": 58.81, "volume": 623729.0}, {"date": "2017-12-12", "close": 57.85, "volume": 500443.0}, {"date": "2017-12-13", "close": 58.42, "volume": 499503.0}, {"date": "2017-12-14", "close": 57.56, "volume": 343079.0}, {"date": "2017-12-15", "close": 56.51, "volume": 1118426.0}, {"date": "2017-12-18", "close": 58.17, "volume": 1106708.0}, {"date": "2017-12-19", "close": 58.1, "volume": 710084.0}, {"date": "2017-12-20", "close": 58.51, "volume": 649918.0}, {"date": "2017-12-21", "close": 59.06, "volume": 814423.0}, {"date": "2017-12-22", "close": 58.99, "volume": 502506.0}, {"date": "2017-12-26", "close": 59.89, "volume": 731560.0}, {"date": "2017-12-27", "close": 59.03, "volume": 595379.0}, {"date": "2017-12-28", "close": 59.5, "volume": 684480.0}, {"date": "2017-12-29", "close": 58.75, "volume": 815681.0}, {"date": "2018-01-02", "close": 62.33, "volume": 1111790.0}, {"date": "2018-01-03", "close": 64.47, "volume": 2071560.0}, {"date": "2018-01-04", "close": 63.3, "volume": 1253543.0}, {"date": "2018-01-05", "close": 63.62, "volume": 679189.0}, {"date": "2018-01-08", "close": 62.66, "volume": 1028156.0}, {"date": "2018-01-09", "close": 60.21, "volume": 1172393.0}, {"date": "2018-01-10", "close": 54.92, "volume": 2993576.0}, {"date": "2018-01-11", "close": 54.67, "volume": 1585922.0}, {"date": "2018-01-12", "close": 54.92, "volume": 947794.0}, {"date": "2018-01-16", "close": 53.69, "volume": 1264937.0}, {"date": "2018-01-17", "close": 53.8, "volume": 901849.0}, {"date": "2018-01-18", "close": 52.6, "volume": 937080.0}, {"date": "2018-01-19", "close": 51.38, "volume": 1574339.0}, {"date": "2018-01-22", "close": 51.74, "volume": 1324036.0}, {"date": "2018-01-23", "close": 52.52, "volume": 716350.0}, {"date": "2018-01-24", "close": 49.96, "volume": 1844823.0}, {"date": "2018-01-25", "close": 50.1, "volume": 704259.0}, {"date": "2018-01-26", "close": 50.25, "volume": 679216.0}, {"date": "2018-01-29", "close": 48.19, "volume": 2859875.0}, {"date": "2018-01-30", "close": 50.8, "volume": 3170538.0}, {"date": "2018-01-31", "close": 50.4, "volume": 870619.0}, {"date": "2018-02-01", "close": 49.74, "volume": 542122.0}, {"date": "2018-02-02", "close": 48.15, "volume": 729397.0}, {"date": "2018-02-05", "close": 47.39, "volume": 863284.0}, {"date": "2018-02-06", "close": 47.8, "volume": 773389.0}, {"date": "2018-02-07", "close": 47.6, "volume": 704159.0}, {"date": "2018-02-08", "close": 46.2, "volume": 601611.0}, {"date": "2018-02-09", "close": 48.18, "volume": 1001681.0}, {"date": "2018-02-12", "close": 47.5, "volume": 601992.0}, {"date": "2018-02-13", "close": 47.38, "volume": 440992.0}, {"date": "2018-02-14", "close": 48.73, "volume": 578817.0}, {"date": "2018-02-15", "close": 49.04, "volume": 304829.0}, {"date": "2018-02-16", "close": 48.27, "volume": 350263.0}, {"date": "2018-02-20", "close": 49.23, "volume": 591476.0}, {"date": "2018-02-21", "close": 48.52, "volume": 521807.0}, {"date": "2018-02-22", "close": 48.39, "volume": 316324.0}, {"date": "2018-02-23", "close": 48.89, "volume": 352809.0}, {"date": "2018-02-26", "close": 49.55, "volume": 498598.0}, {"date": "2018-02-27", "close": 48.54, "volume": 385257.0}, {"date": "2018-02-28", "close": 48.08, "volume": 621156.0}, {"date": "2018-03-01", "close": 45.67, "volume": 2045056.0}, {"date": "2018-03-02", "close": 51.82, "volume": 4080058.0}, {"date": "2018-03-05", "close": 49.91, "volume": 1498835.0}, {"date": "2018-03-06", "close": 51.6, "volume": 826925.0}, {"date": "2018-03-07", "close": 52.38, "volume": 722102.0}, {"date": "2018-03-08", "close": 53.36, "volume": 633336.0}, {"date": "2018-03-09", "close": 54.31, "volume": 911819.0}, {"date": "2018-03-12", "close": 55.0, "volume": 535379.0}, {"date": "2018-03-13", "close": 53.11, "volume": 718677.0}, {"date": "2018-03-14", "close": 54.14, "volume": 480023.0}, {"date": "2018-03-15", "close": 53.37, "volume": 577813.0}, {"date": "2018-03-16", "close": 54.24, "volume": 1266853.0}, {"date": "2018-03-19", "close": 52.86, "volume": 659237.0}, {"date": "2018-03-20", "close": 53.97, "volume": 667001.0}, {"date": "2018-03-21", "close": 54.25, "volume": 486058.0}, {"date": "2018-03-22", "close": 51.32, "volume": 765973.0}, {"date": "2018-03-23", "close": 50.0, "volume": 1086609.0}, {"date": "2018-03-26", "close": 51.13, "volume": 599174.0}, {"date": "2018-03-27", "close": 49.36, "volume": 1207334.0}, {"date": "2018-03-28", "close": 49.98, "volume": 2123620.0}, {"date": "2018-03-29", "close": 48.99, "volume": 1511690.0}, {"date": "2018-04-02", "close": 46.94, "volume": 971343.0}, {"date": "2018-04-03", "close": 47.0, "volume": 650509.0}, {"date": "2018-04-04", "close": 46.93, "volume": 992195.0}, {"date": "2018-04-05", "close": 46.48, "volume": 530586.0}, {"date": "2018-04-06", "close": 44.45, "volume": 837427.0}, {"date": "2018-04-09", "close": 44.41, "volume": 940253.0}, {"date": "2018-04-10", "close": 46.15, "volume": 765228.0}, {"date": "2018-04-11", "close": 50.84, "volume": 2865847.0}, {"date": "2018-04-12", "close": 51.69, "volume": 2473256.0}, {"date": "2018-04-13", "close": 52.1, "volume": 654752.0}, {"date": "2018-04-16", "close": 51.66, "volume": 815926.0}, {"date": "2018-04-17", "close": 51.33, "volume": 697378.0}, {"date": "2018-04-18", "close": 49.57, "volume": 1231455.0}, {"date": "2018-04-19", "close": 48.52, "volume": 944212.0}, {"date": "2018-04-20", "close": 50.59, "volume": 1491337.0}, {"date": "2018-04-23", "close": 47.49, "volume": 1055644.0}, {"date": "2018-04-24", "close": 46.51, "volume": 956435.0}, {"date": "2018-04-25", "close": 46.05, "volume": 1033659.0}, {"date": "2018-04-26", "close": 47.75, "volume": 884008.0}, {"date": "2018-04-27", "close": 46.75, "volume": 502743.0}, {"date": "2018-04-30", "close": 46.59, "volume": 564304.0}, {"date": "2018-05-01", "close": 47.36, "volume": 630856.0}, {"date": "2018-05-02", "close": 48.45, "volume": 776397.0}, {"date": "2018-05-03", "close": 48.47, "volume": 318483.0}, {"date": "2018-05-04", "close": 48.95, "volume": 470357.0}, {"date": "2018-05-07", "close": 49.83, "volume": 718865.0}, {"date": "2018-05-08", "close": 50.56, "volume": 618749.0}, {"date": "2018-05-09", "close": 52.09, "volume": 948000.0}, {"date": "2018-05-10", "close": 52.47, "volume": 664343.0}, {"date": "2018-05-11", "close": 51.75, "volume": 493882.0}, {"date": "2018-05-14", "close": 51.76, "volume": 433383.0}, {"date": "2018-05-15", "close": 50.73, "volume": 434389.0}, {"date": "2018-05-16", "close": 54.41, "volume": 3885326.0}, {"date": "2018-05-17", "close": 49.68, "volume": 4141978.0}, {"date": "2018-05-18", "close": 50.46, "volume": 1674604.0}, {"date": "2018-05-21", "close": 49.77, "volume": 1220981.0}, {"date": "2018-05-22", "close": 50.85, "volume": 935598.0}, {"date": "2018-05-23", "close": 50.78, "volume": 626548.0}, {"date": "2018-05-24", "close": 50.4, "volume": 497903.0}, {"date": "2018-05-25", "close": 50.3, "volume": 367969.0}, {"date": "2018-05-29", "close": 49.8, "volume": 1044072.0}, {"date": "2018-05-30", "close": 49.81, "volume": 890763.0}, {"date": "2018-05-31", "close": 48.86, "volume": 698410.0}, {"date": "2018-06-01", "close": 49.15, "volume": 902243.0}, {"date": "2018-06-04", "close": 49.56, "volume": 811158.0}, {"date": "2018-06-05", "close": 49.39, "volume": 2799829.0}, {"date": "2018-06-06", "close": 43.0, "volume": 10869520.0}, {"date": "2018-06-07", "close": 43.35, "volume": 3619740.0}, {"date": "2018-06-08", "close": 42.66, "volume": 1741686.0}, {"date": "2018-06-11", "close": 43.39, "volume": 1654444.0}, {"date": "2018-06-12", "close": 43.16, "volume": 1189359.0}, {"date": "2018-06-13", "close": 43.22, "volume": 893988.0}, {"date": "2018-06-14", "close": 42.66, "volume": 1070770.0}, {"date": "2018-06-15", "close": 43.63, "volume": 1417090.0}, {"date": "2018-06-18", "close": 43.58, "volume": 832184.0}, {"date": "2018-06-19", "close": 43.12, "volume": 567227.0}, {"date": "2018-06-20", "close": 44.32, "volume": 824273.0}, {"date": "2018-06-21", "close": 43.68, "volume": 716935.0}, {"date": "2018-06-22", "close": 43.24, "volume": 576975.0}, {"date": "2018-06-25", "close": 41.89, "volume": 908027.0}, {"date": "2018-06-26", "close": 41.97, "volume": 487684.0}, {"date": "2018-06-27", "close": 40.09, "volume": 844385.0}, {"date": "2018-06-28", "close": 38.79, "volume": 1391828.0}, {"date": "2018-06-29", "close": 38.61, "volume": 977799.0}, {"date": "2018-07-02", "close": 38.09, "volume": 986429.0}, {"date": "2018-07-03", "close": 37.98, "volume": 525639.0}, {"date": "2018-07-05", "close": 39.04, "volume": 603245.0}, {"date": "2018-07-06", "close": 39.76, "volume": 535765.0}, {"date": "2018-07-09", "close": 40.54, "volume": 464441.0}, {"date": "2018-07-10", "close": 40.43, "volume": 593445.0}, {"date": "2018-07-11", "close": 38.71, "volume": 780531.0}, {"date": "2018-07-12", "close": 39.03, "volume": 682410.0}, {"date": "2018-07-13", "close": 37.91, "volume": 2084299.0}, {"date": "2018-07-16", "close": 37.62, "volume": 823689.0}, {"date": "2018-07-17", "close": 38.51, "volume": 838025.0}, {"date": "2018-07-18", "close": 39.11, "volume": 685367.0}, {"date": "2018-07-19", "close": 39.76, "volume": 759588.0}, {"date": "2018-07-20", "close": 38.79, "volume": 633399.0}, {"date": "2018-07-23", "close": 39.25, "volume": 633139.0}, {"date": "2018-07-24", "close": 38.54, "volume": 1038889.0}, {"date": "2018-07-25", "close": 39.35, "volume": 805086.0}, {"date": "2018-07-26", "close": 39.58, "volume": 608014.0}, {"date": "2018-07-27", "close": 38.75, "volume": 576834.0}, {"date": "2018-07-30", "close": 38.31, "volume": 537673.0}, {"date": "2018-07-31", "close": 39.18, "volume": 614768.0}, {"date": "2018-08-01", "close": 39.03, "volume": 669233.0}, {"date": "2018-08-02", "close": 39.51, "volume": 596041.0}, {"date": "2018-08-03", "close": 38.62, "volume": 712184.0}, {"date": "2018-08-06", "close": 39.17, "volume": 701975.0}, {"date": "2018-08-07", "close": 39.75, "volume": 535424.0}, {"date": "2018-08-08", "close": 39.45, "volume": 656860.0}, {"date": "2018-08-09", "close": 39.57, "volume": 349505.0}, {"date": "2018-08-10", "close": 38.72, "volume": 368330.0}, {"date": "2018-08-13", "close": 37.85, "volume": 767584.0}, {"date": "2018-08-14", "close": 37.94, "volume": 726147.0}, {"date": "2018-08-15", "close": 37.74, "volume": 415035.0}, {"date": "2018-08-16", "close": 37.98, "volume": 344252.0}, {"date": "2018-08-17", "close": 38.03, "volume": 621500.0}, {"date": "2018-08-20", "close": 38.26, "volume": 433511.0}, {"date": "2018-08-21", "close": 38.35, "volume": 593397.0}, {"date": "2018-08-22", "close": 38.84, "volume": 397685.0}, {"date": "2018-08-23", "close": 38.76, "volume": 650775.0}, {"date": "2018-08-24", "close": 39.25, "volume": 566335.0}, {"date": "2018-08-27", "close": 39.65, "volume": 671572.0}, {"date": "2018-08-28", "close": 39.44, "volume": 1031085.0}, {"date": "2018-08-29", "close": 40.07, "volume": 817931.0}, {"date": "2018-08-30", "close": 39.75, "volume": 1598077.0}, {"date": "2018-08-31", "close": 38.31, "volume": 10196410.0}, {"date": "2018-09-04", "close": 38.11, "volume": 2242153.0}, {"date": "2018-09-05", "close": 38.91, "volume": 1426186.0}, {"date": "2018-09-06", "close": 40.64, "volume": 1442186.0}, {"date": "2018-09-07", "close": 38.87, "volume": 1151991.0}, {"date": "2018-09-10", "close": 38.69, "volume": 636829.0}, {"date": "2018-09-11", "close": 40.22, "volume": 1279506.0}, {"date": "2018-09-12", "close": 40.1, "volume": 1002241.0}, {"date": "2018-09-13", "close": 39.0, "volume": 1003891.0}, {"date": "2018-09-14", "close": 38.0, "volume": 815918.0}, {"date": "2018-09-17", "close": 36.13, "volume": 1434798.0}, {"date": "2018-09-18", "close": 35.55, "volume": 1115848.0}, {"date": "2018-09-19", "close": 36.48, "volume": 1103556.0}, {"date": "2018-09-20", "close": 37.73, "volume": 873627.0}, {"date": "2018-09-21", "close": 38.48, "volume": 953465.0}, {"date": "2018-09-24", "close": 38.55, "volume": 392999.0}, {"date": "2018-09-25", "close": 37.87, "volume": 519429.0}, {"date": "2018-09-26", "close": 38.03, "volume": 408702.0}, {"date": "2018-09-27", "close": 38.51, "volume": 721719.0}, {"date": "2018-09-28", "close": 38.68, "volume": 586905.0}, {"date": "2018-10-01", "close": 38.68, "volume": 1006981.0}, {"date": "2018-10-02", "close": 38.03, "volume": 619556.0}, {"date": "2018-10-03", "close": 37.32, "volume": 640164.0}, {"date": "2018-10-04", "close": 36.38, "volume": 616453.0}, {"date": "2018-10-05", "close": 35.08, "volume": 1175007.0}, {"date": "2018-10-08", "close": 34.69, "volume": 481467.0}, {"date": "2018-10-09", "close": 33.9, "volume": 514893.0}, {"date": "2018-10-10", "close": 31.84, "volume": 1376809.0}, {"date": "2018-10-11", "close": 32.86, "volume": 1104084.0}, {"date": "2018-10-12", "close": 33.66, "volume": 628816.0}, {"date": "2018-10-15", "close": 34.2, "volume": 503557.0}, {"date": "2018-10-16", "close": 35.64, "volume": 765092.0}, {"date": "2018-10-17", "close": 35.57, "volume": 301339.0}, {"date": "2018-10-18", "close": 33.86, "volume": 467646.0}, {"date": "2018-10-19", "close": 32.81, "volume": 544379.0}, {"date": "2018-10-22", "close": 33.49, "volume": 500573.0}, {"date": "2018-10-23", "close": 34.78, "volume": 1078745.0}, {"date": "2018-10-24", "close": 33.11, "volume": 724488.0}, {"date": "2018-10-25", "close": 34.09, "volume": 463133.0}, {"date": "2018-10-26", "close": 33.3, "volume": 483509.0}, {"date": "2018-10-29", "close": 33.3, "volume": 481489.0}, {"date": "2018-10-30", "close": 34.3, "volume": 383496.0}, {"date": "2018-10-31", "close": 34.78, "volume": 550827.0}, {"date": "2018-11-01", "close": 36.32, "volume": 485741.0}, {"date": "2018-11-02", "close": 36.34, "volume": 367388.0}, {"date": "2018-11-05", "close": 35.65, "volume": 296499.0}, {"date": "2018-11-06", "close": 36.03, "volume": 213126.0}, {"date": "2018-11-07", "close": 36.24, "volume": 385312.0}, {"date": "2018-11-08", "close": 36.63, "volume": 239049.0}, {"date": "2018-11-09", "close": 35.0, "volume": 303622.0}, {"date": "2018-11-12", "close": 33.87, "volume": 298332.0}, {"date": "2018-11-13", "close": 34.71, "volume": 312839.0}, {"date": "2018-11-14", "close": 33.66, "volume": 375115.0}, {"date": "2018-11-15", "close": 34.7, "volume": 357537.0}, {"date": "2018-11-16", "close": 33.27, "volume": 469807.0}, {"date": "2018-11-19", "close": 31.85, "volume": 641179.0}, {"date": "2018-11-20", "close": 32.23, "volume": 733811.0}, {"date": "2018-11-21", "close": 32.65, "volume": 322003.0}, {"date": "2018-11-23", "close": 33.56, "volume": 299603.0}, {"date": "2018-11-26", "close": 33.93, "volume": 928659.0}, {"date": "2018-11-27", "close": 33.34, "volume": 576705.0}, {"date": "2018-11-28", "close": 34.65, "volume": 936146.0}, {"date": "2018-11-29", "close": 33.75, "volume": 1265204.0}, {"date": "2018-11-30", "close": 39.99, "volume": 5796102.0}, {"date": "2018-12-03", "close": 42.35, "volume": 1799109.0}, {"date": "2018-12-04", "close": 40.2, "volume": 872787.0}, {"date": "2018-12-06", "close": 39.4, "volume": 1115447.0}, {"date": "2018-12-07", "close": 38.09, "volume": 727650.0}, {"date": "2018-12-10", "close": 38.68, "volume": 630720.0}, {"date": "2018-12-11", "close": 39.05, "volume": 581305.0}, {"date": "2018-12-12", "close": 39.02, "volume": 638871.0}, {"date": "2018-12-13", "close": 38.08, "volume": 634651.0}, {"date": "2018-12-14", "close": 37.61, "volume": 409809.0}, {"date": "2018-12-17", "close": 37.08, "volume": 626603.0}, {"date": "2018-12-18", "close": 37.65, "volume": 725635.0}, {"date": "2018-12-19", "close": 36.51, "volume": 649820.0}, {"date": "2018-12-20", "close": 35.47, "volume": 887607.0}, {"date": "2018-12-21", "close": 34.33, "volume": 1052929.0}, {"date": "2018-12-24", "close": 33.31, "volume": 608612.0}, {"date": "2018-12-26", "close": 34.74, "volume": 684734.0}, {"date": "2018-12-27", "close": 35.2, "volume": 425879.0}, {"date": "2018-12-28", "close": 35.18, "volume": 336693.0}, {"date": "2018-12-31", "close": 34.98, "volume": 412552.0}, {"date": "2019-01-02", "close": 36.03, "volume": 721578.0}, {"date": "2019-01-03", "close": 34.37, "volume": 504062.0}, {"date": "2019-01-04", "close": 36.11, "volume": 511000.0}, {"date": "2019-01-07", "close": 36.77, "volume": 817773.0}, {"date": "2019-01-08", "close": 36.58, "volume": 770887.0}, {"date": "2019-01-09", "close": 36.99, "volume": 658696.0}, {"date": "2019-01-10", "close": 37.67, "volume": 350289.0}, {"date": "2019-01-11", "close": 37.85, "volume": 526425.0}, {"date": "2019-01-14", "close": 36.22, "volume": 666294.0}, {"date": "2019-01-15", "close": 35.88, "volume": 546455.0}, {"date": "2019-01-16", "close": 35.2, "volume": 350702.0}, {"date": "2019-01-17", "close": 35.7, "volume": 501821.0}, {"date": "2019-01-18", "close": 36.33, "volume": 759012.0}, {"date": "2019-01-22", "close": 35.71, "volume": 368461.0}, {"date": "2019-01-23", "close": 36.0, "volume": 365019.0}, {"date": "2019-01-24", "close": 37.22, "volume": 505187.0}, {"date": "2019-01-25", "close": 38.42, "volume": 688167.0}, {"date": "2019-01-28", "close": 38.02, "volume": 617797.0}, {"date": "2019-01-29", "close": 37.13, "volume": 356993.0}, {"date": "2019-01-30", "close": 38.08, "volume": 270749.0}, {"date": "2019-01-31", "close": 38.0, "volume": 361173.0}, {"date": "2019-02-01", "close": 38.17, "volume": 282384.0}, {"date": "2019-02-04", "close": 38.2, "volume": 313507.0}, {"date": "2019-02-05", "close": 38.58, "volume": 376179.0}, {"date": "2019-02-06", "close": 39.53, "volume": 521451.0}, {"date": "2019-02-07", "close": 37.85, "volume": 479525.0}, {"date": "2019-02-08", "close": 37.47, "volume": 359832.0}, {"date": "2019-02-11", "close": 38.39, "volume": 258783.0}, {"date": "2019-02-12", "close": 39.32, "volume": 327970.0}, {"date": "2019-02-13", "close": 39.24, "volume": 260938.0}, {"date": "2019-02-14", "close": 39.41, "volume": 227326.0}, {"date": "2019-02-15", "close": 39.53, "volume": 273641.0}, {"date": "2019-02-19", "close": 39.28, "volume": 192713.0}, {"date": "2019-02-20", "close": 39.83, "volume": 246677.0}, {"date": "2019-02-21", "close": 39.7, "volume": 205479.0}, {"date": "2019-02-22", "close": 40.74, "volume": 446944.0}, {"date": "2019-02-25", "close": 41.38, "volume": 597295.0}, {"date": "2019-02-26", "close": 40.93, "volume": 434656.0}, {"date": "2019-02-27", "close": 40.44, "volume": 226267.0}, {"date": "2019-02-28", "close": 40.37, "volume": 219046.0}, {"date": "2019-03-01", "close": 40.02, "volume": 430349.0}, {"date": "2019-03-04", "close": 40.12, "volume": 408619.0}, {"date": "2019-03-05", "close": 40.54, "volume": 985801.0}, {"date": "2019-03-06", "close": 42.06, "volume": 4109947.0}, {"date": "2019-03-07", "close": 42.13, "volume": 1099467.0}, {"date": "2019-03-08", "close": 40.62, "volume": 894009.0}, {"date": "2019-03-11", "close": 43.66, "volume": 1078877.0}, {"date": "2019-03-12", "close": 43.88, "volume": 474249.0}, {"date": "2019-03-13", "close": 43.77, "volume": 473073.0}, {"date": "2019-03-14", "close": 43.47, "volume": 264064.0}, {"date": "2019-03-15", "close": 43.75, "volume": 540916.0}, {"date": "2019-03-18", "close": 42.99, "volume": 344780.0}, {"date": "2019-03-19", "close": 43.66, "volume": 640644.0}, {"date": "2019-03-20", "close": 43.05, "volume": 313559.0}, {"date": "2019-03-21", "close": 44.39, "volume": 941467.0}, {"date": "2019-03-22", "close": 42.55, "volume": 505378.0}, {"date": "2019-03-25", "close": 42.34, "volume": 305133.0}, {"date": "2019-03-26", "close": 42.81, "volume": 186256.0}, {"date": "2019-03-27", "close": 42.7, "volume": 256524.0}, {"date": "2019-03-28", "close": 42.71, "volume": 174007.0}, {"date": "2019-03-29", "close": 43.2, "volume": 301174.0}, {"date": "2019-04-01", "close": 43.66, "volume": 267079.0}, {"date": "2019-04-02", "close": 43.28, "volume": 227818.0}, {"date": "2019-04-03", "close": 44.84, "volume": 476838.0}, {"date": "2019-04-04", "close": 44.5, "volume": 435529.0}, {"date": "2019-04-05", "close": 44.88, "volume": 272928.0}, {"date": "2019-04-08", "close": 45.48, "volume": 225647.0}, {"date": "2019-04-09", "close": 45.27, "volume": 246999.0}, {"date": "2019-04-10", "close": 45.88, "volume": 262099.0}, {"date": "2019-04-11", "close": 46.54, "volume": 427642.0}, {"date": "2019-04-12", "close": 47.69, "volume": 402108.0}, {"date": "2019-04-15", "close": 46.74, "volume": 492815.0}, {"date": "2019-04-16", "close": 49.32, "volume": 770113.0}, {"date": "2019-04-17", "close": 49.23, "volume": 784085.0}, {"date": "2019-04-18", "close": 48.64, "volume": 745994.0}, {"date": "2019-04-22", "close": 49.81, "volume": 496371.0}, {"date": "2019-04-23", "close": 50.48, "volume": 841902.0}, {"date": "2019-04-24", "close": 51.27, "volume": 731397.0}, {"date": "2019-04-25", "close": 50.44, "volume": 332236.0}, {"date": "2019-04-26", "close": 49.52, "volume": 360240.0}, {"date": "2019-04-29", "close": 49.17, "volume": 185566.0}, {"date": "2019-04-30", "close": 50.12, "volume": 372895.0}, {"date": "2019-05-01", "close": 49.91, "volume": 552276.0}, {"date": "2019-05-02", "close": 50.73, "volume": 441206.0}, {"date": "2019-05-03", "close": 51.13, "volume": 311426.0}, {"date": "2019-05-06", "close": 49.85, "volume": 365084.0}, {"date": "2019-05-07", "close": 48.66, "volume": 446685.0}, {"date": "2019-05-08", "close": 48.56, "volume": 283361.0}, {"date": "2019-05-09", "close": 47.7, "volume": 403783.0}, {"date": "2019-05-10", "close": 48.31, "volume": 315982.0}, {"date": "2019-05-13", "close": 45.14, "volume": 445643.0}, {"date": "2019-05-14", "close": 47.65, "volume": 575753.0}, {"date": "2019-05-15", "close": 48.57, "volume": 553179.0}, {"date": "2019-05-16", "close": 47.16, "volume": 571547.0}, {"date": "2019-05-17", "close": 45.42, "volume": 643308.0}, {"date": "2019-05-20", "close": 44.57, "volume": 562842.0}, {"date": "2019-05-21", "close": 44.25, "volume": 742419.0}, {"date": "2019-05-22", "close": 39.2, "volume": 3830256.0}, {"date": "2019-05-23", "close": 37.21, "volume": 1046850.0}, {"date": "2019-05-24", "close": 38.24, "volume": 799137.0}, {"date": "2019-05-28", "close": 37.54, "volume": 433494.0}, {"date": "2019-05-29", "close": 37.43, "volume": 731202.0}, {"date": "2019-05-30", "close": 38.44, "volume": 549219.0}, {"date": "2019-05-31", "close": 37.91, "volume": 361866.0}, {"date": "2019-06-03", "close": 38.11, "volume": 843100.0}, {"date": "2019-06-04", "close": 39.75, "volume": 917483.0}, {"date": "2019-06-05", "close": 39.78, "volume": 3584789.0}, {"date": "2019-06-06", "close": 38.97, "volume": 1036262.0}, {"date": "2019-06-07", "close": 38.96, "volume": 1191782.0}, {"date": "2019-06-10", "close": 41.47, "volume": 821917.0}, {"date": "2019-06-11", "close": 42.3, "volume": 619775.0}, {"date": "2019-06-12", "close": 42.15, "volume": 356244.0}, {"date": "2019-06-13", "close": 42.09, "volume": 494588.0}, {"date": "2019-06-14", "close": 41.38, "volume": 295183.0}, {"date": "2019-06-17", "close": 41.7, "volume": 325545.0}, {"date": "2019-06-18", "close": 43.38, "volume": 743452.0}, {"date": "2019-06-19", "close": 43.72, "volume": 270157.0}, {"date": "2019-06-20", "close": 43.97, "volume": 336586.0}, {"date": "2019-06-21", "close": 44.45, "volume": 759729.0}, {"date": "2019-06-24", "close": 43.87, "volume": 338002.0}, {"date": "2019-06-25", "close": 44.0, "volume": 391346.0}, {"date": "2019-06-26", "close": 44.27, "volume": 422622.0}, {"date": "2019-06-27", "close": 44.31, "volume": 323061.0}, {"date": "2019-06-28", "close": 44.13, "volume": 500946.0}, {"date": "2019-07-01", "close": 44.97, "volume": 457759.0}, {"date": "2019-07-02", "close": 44.46, "volume": 332621.0}, {"date": "2019-07-03", "close": 44.45, "volume": 238998.0}, {"date": "2019-07-05", "close": 44.5, "volume": 306444.0}, {"date": "2019-07-08", "close": 44.88, "volume": 385504.0}, {"date": "2019-07-09", "close": 45.23, "volume": 426032.0}, {"date": "2019-07-10", "close": 45.19, "volume": 340429.0}, {"date": "2019-07-11", "close": 44.8, "volume": 243658.0}, {"date": "2019-07-12", "close": 46.27, "volume": 419644.0}, {"date": "2019-07-15", "close": 46.28, "volume": 315040.0}, {"date": "2019-07-16", "close": 46.56, "volume": 337622.0}, {"date": "2019-07-17", "close": 46.9, "volume": 243722.0}, {"date": "2019-07-18", "close": 47.53, "volume": 296577.0}, {"date": "2019-07-19", "close": 48.22, "volume": 729426.0}, {"date": "2019-07-22", "close": 48.42, "volume": 359902.0}, {"date": "2019-07-23", "close": 48.72, "volume": 320358.0}, {"date": "2019-07-24", "close": 50.07, "volume": 412897.0}, {"date": "2019-07-25", "close": 49.75, "volume": 334394.0}, {"date": "2019-07-26", "close": 49.59, "volume": 244060.0}, {"date": "2019-07-29", "close": 49.75, "volume": 211332.0}, {"date": "2019-07-30", "close": 50.43, "volume": 281828.0}, {"date": "2019-07-31", "close": 49.95, "volume": 612633.0}, {"date": "2019-08-01", "close": 47.56, "volume": 477219.0}, {"date": "2019-08-02", "close": 46.63, "volume": 374934.0}, {"date": "2019-08-05", "close": 44.59, "volume": 354685.0}, {"date": "2019-08-06", "close": 45.56, "volume": 392850.0}, {"date": "2019-08-07", "close": 45.8, "volume": 254276.0}, {"date": "2019-08-08", "close": 46.79, "volume": 281295.0}, {"date": "2019-08-09", "close": 45.32, "volume": 246412.0}, {"date": "2019-08-12", "close": 44.58, "volume": 281012.0}, {"date": "2019-08-13", "close": 45.75, "volume": 281535.0}, {"date": "2019-08-14", "close": 44.57, "volume": 300437.0}, {"date": "2019-08-15", "close": 44.6, "volume": 197264.0}, {"date": "2019-08-16", "close": 45.63, "volume": 229415.0}, {"date": "2019-08-19", "close": 46.47, "volume": 212360.0}, {"date": "2019-08-20", "close": 46.4, "volume": 139977.0}, {"date": "2019-08-21", "close": 47.21, "volume": 216205.0}, {"date": "2019-08-22", "close": 46.7, "volume": 204747.0}, {"date": "2019-08-23", "close": 44.65, "volume": 354211.0}, {"date": "2019-08-26", "close": 45.45, "volume": 270968.0}, {"date": "2019-08-27", "close": 43.73, "volume": 391049.0}, {"date": "2019-08-28", "close": 45.12, "volume": 482923.0}, {"date": "2019-08-29", "close": 47.37, "volume": 822658.0}, {"date": "2019-08-30", "close": 55.87, "volume": 7315067.0}, {"date": "2019-09-03", "close": 58.29, "volume": 2240761.0}, {"date": "2019-09-04", "close": 59.1, "volume": 1134202.0}, {"date": "2019-09-05", "close": 60.23, "volume": 818369.0}, {"date": "2019-09-06", "close": 62.52, "volume": 926727.0}, {"date": "2019-09-09", "close": 64.95, "volume": 1179446.0}, {"date": "2019-09-10", "close": 63.76, "volume": 936301.0}, {"date": "2019-09-11", "close": 66.3, "volume": 1175937.0}, {"date": "2019-09-12", "close": 65.29, "volume": 1045076.0}, {"date": "2019-09-13", "close": 64.91, "volume": 732620.0}, {"date": "2019-09-16", "close": 64.69, "volume": 822797.0}, {"date": "2019-09-17", "close": 64.48, "volume": 833065.0}, {"date": "2019-09-18", "close": 64.51, "volume": 976161.0}, {"date": "2019-09-19", "close": 64.66, "volume": 560365.0}, {"date": "2019-09-20", "close": 63.76, "volume": 2350484.0}, {"date": "2019-09-23", "close": 64.66, "volume": 486463.0}, {"date": "2019-09-24", "close": 63.66, "volume": 655092.0}, {"date": "2019-09-25", "close": 63.57, "volume": 553210.0}, {"date": "2019-09-26", "close": 62.48, "volume": 520394.0}, {"date": "2019-09-27", "close": 62.11, "volume": 641073.0}, {"date": "2019-09-30", "close": 62.835, "volume": 599252.0}, {"date": "2019-10-01", "close": 59.53, "volume": 983919.0}, {"date": "2019-10-02", "close": 56.88, "volume": 1180250.0}, {"date": "2019-10-03", "close": 57.6, "volume": 696230.0}, {"date": "2019-10-04", "close": 58.09, "volume": 397037.0}, {"date": "2019-10-07", "close": 57.22, "volume": 501842.0}, {"date": "2019-10-08", "close": 51.79, "volume": 5004973.0}, {"date": "2019-10-09", "close": 51.88, "volume": 1101108.0}, {"date": "2019-10-10", "close": 52.38, "volume": 706422.0}, {"date": "2019-10-11", "close": 53.6, "volume": 649357.0}, {"date": "2019-10-14", "close": 53.06, "volume": 355591.0}, {"date": "2019-10-15", "close": 54.7, "volume": 1280733.0}, {"date": "2019-10-16", "close": 53.6, "volume": 676255.0}, {"date": "2019-10-17", "close": 54.36, "volume": 364477.0}, {"date": "2019-10-18", "close": 53.66, "volume": 461949.0}, {"date": "2019-10-21", "close": 54.11, "volume": 294662.0}, {"date": "2019-10-22", "close": 53.75, "volume": 353321.0}, {"date": "2019-10-23", "close": 53.12, "volume": 407143.0}, {"date": "2019-10-24", "close": 53.17, "volume": 382214.0}, {"date": "2019-10-25", "close": 52.97, "volume": 344329.0}, {"date": "2019-10-28", "close": 53.6, "volume": 493155.0}, {"date": "2019-10-29", "close": 52.87, "volume": 302968.0}, {"date": "2019-10-30", "close": 53.22, "volume": 452801.0}, {"date": "2019-10-31", "close": 52.63, "volume": 253285.0}, {"date": "2019-11-01", "close": 53.1, "volume": 300455.0}, {"date": "2019-11-04", "close": 53.355, "volume": 461940.0}, {"date": "2019-11-05", "close": 56.27, "volume": 1085829.0}, {"date": "2019-11-06", "close": 55.19, "volume": 793896.0}, {"date": "2019-11-07", "close": 55.62, "volume": 360535.0}, {"date": "2019-11-08", "close": 56.1, "volume": 360852.0}, {"date": "2019-11-11", "close": 57.53, "volume": 569324.0}, {"date": "2019-11-12", "close": 58.45, "volume": 738920.0}, {"date": "2019-11-13", "close": 57.63, "volume": 675351.0}, {"date": "2019-11-14", "close": 57.73, "volume": 282346.0}, {"date": "2019-11-15", "close": 58.39, "volume": 633426.0}, {"date": "2019-11-18", "close": 57.53, "volume": 547044.0}, {"date": "2019-11-19", "close": 56.71, "volume": 415203.0}, {"date": "2019-11-20", "close": 55.62, "volume": 507905.0}, {"date": "2019-11-21", "close": 54.45, "volume": 422199.0}, {"date": "2019-11-22", "close": 54.72, "volume": 436322.0}, {"date": "2019-11-25", "close": 58.03, "volume": 1426926.0}, {"date": "2019-11-26", "close": 53.79, "volume": 2577961.0}, {"date": "2019-11-27", "close": 55.205, "volume": 730582.0}, {"date": "2019-11-29", "close": 54.74, "volume": 399488.0}, {"date": "2019-12-02", "close": 52.63, "volume": 640713.0}, {"date": "2019-12-03", "close": 51.5, "volume": 547798.0}, {"date": "2019-12-04", "close": 52.58, "volume": 429963.0}, {"date": "2019-12-05", "close": 52.62, "volume": 811271.0}, {"date": "2019-12-06", "close": 53.72, "volume": 499475.0}, {"date": "2019-12-09", "close": 51.29, "volume": 1025985.0}, {"date": "2019-12-10", "close": 52.52, "volume": 736870.0}, {"date": "2019-12-11", "close": 54.62, "volume": 1073508.0}, {"date": "2019-12-12", "close": 55.09, "volume": 472224.0}, {"date": "2019-12-13", "close": 54.97, "volume": 277289.0}, {"date": "2019-12-16", "close": 56.57, "volume": 688408.0}, {"date": "2019-12-17", "close": 56.47, "volume": 555717.0}, {"date": "2019-12-18", "close": 56.86, "volume": 541075.0}, {"date": "2019-12-19", "close": 57.44, "volume": 551146.0}, {"date": "2019-12-20", "close": 57.97, "volume": 1117906.0}, {"date": "2019-12-23", "close": 58.43, "volume": 511548.0}, {"date": "2019-12-24", "close": 59.13, "volume": 476090.0}, {"date": "2019-12-26", "close": 60.85, "volume": 621035.0}, {"date": "2019-12-27", "close": 59.91, "volume": 614483.0}, {"date": "2019-12-30", "close": 60.55, "volume": 593024.0}, {"date": "2019-12-31", "close": 60.56, "volume": 489738.0}, {"date": "2020-01-02", "close": 62.76, "volume": 608808.0}, {"date": "2020-01-03", "close": 62.82, "volume": 459967.0}, {"date": "2020-01-06", "close": 62.81, "volume": 718368.0}, {"date": "2020-01-07", "close": 63.68, "volume": 552451.0}, {"date": "2020-01-08", "close": 64.59, "volume": 837422.0}, {"date": "2020-01-09", "close": 62.76, "volume": 915693.0}, {"date": "2020-01-10", "close": 62.42, "volume": 474866.0}, {"date": "2020-01-13", "close": 63.76, "volume": 509288.0}, {"date": "2020-01-14", "close": 64.02, "volume": 545059.0}, {"date": "2020-01-15", "close": 62.05, "volume": 1259131.0}, {"date": "2020-01-16", "close": 63.45, "volume": 721637.0}, {"date": "2020-01-17", "close": 62.69, "volume": 476661.0}, {"date": "2020-01-21", "close": 60.39, "volume": 553304.0}, {"date": "2020-01-22", "close": 60.95, "volume": 388002.0}, {"date": "2020-01-23", "close": 60.75, "volume": 274574.0}, {"date": "2020-01-24", "close": 60.49, "volume": 667395.0}, {"date": "2020-01-27", "close": 58.53, "volume": 527452.0}, {"date": "2020-01-28", "close": 58.94, "volume": 557742.0}, {"date": "2020-01-29", "close": 58.09, "volume": 288666.0}, {"date": "2020-01-30", "close": 61.04, "volume": 812774.0}, {"date": "2020-01-31", "close": 59.14, "volume": 598028.0}, {"date": "2020-02-03", "close": 59.37, "volume": 368661.0}, {"date": "2020-02-04", "close": 61.4, "volume": 398918.0}, {"date": "2020-02-05", "close": 62.82, "volume": 441412.0}, {"date": "2020-02-06", "close": 63.3, "volume": 390189.0}, {"date": "2020-02-07", "close": 62.31, "volume": 310995.0}, {"date": "2020-02-10", "close": 62.8, "volume": 242449.0}, {"date": "2020-02-11", "close": 67.45, "volume": 1078959.0}, {"date": "2020-02-12", "close": 72.57, "volume": 1532332.0}, {"date": "2020-02-13", "close": 70.85, "volume": 601432.0}, {"date": "2020-02-14", "close": 71.52, "volume": 403786.0}, {"date": "2020-02-18", "close": 69.54, "volume": 513186.0}, {"date": "2020-02-19", "close": 69.58, "volume": 491129.0}, {"date": "2020-02-20", "close": 69.26, "volume": 495871.0}, {"date": "2020-02-21", "close": 67.45, "volume": 356004.0}, {"date": "2020-02-24", "close": 64.59, "volume": 413060.0}, {"date": "2020-02-25", "close": 62.82, "volume": 503735.0}, {"date": "2020-02-26", "close": 62.13, "volume": 338632.0}, {"date": "2020-02-27", "close": 58.38, "volume": 552502.0}, {"date": "2020-02-28", "close": 59.45, "volume": 693435.0}, {"date": "2020-03-02", "close": 59.87, "volume": 600957.0}, {"date": "2020-03-03", "close": 58.11, "volume": 820450.0}, {"date": "2020-03-04", "close": 55.18, "volume": 2518403.0}, {"date": "2020-03-05", "close": 50.77, "volume": 1333815.0}, {"date": "2020-03-06", "close": 50.64, "volume": 881836.0}, {"date": "2020-03-09", "close": 43.8, "volume": 1208594.0}, {"date": "2020-03-10", "close": 47.04, "volume": 918095.0}, {"date": "2020-03-11", "close": 43.97, "volume": 726539.0}, {"date": "2020-03-12", "close": 39.43, "volume": 868008.0}, {"date": "2020-03-13", "close": 45.19, "volume": 850297.0}, {"date": "2020-03-16", "close": 37.46, "volume": 840789.0}, {"date": "2020-03-17", "close": 41.08, "volume": 878509.0}, {"date": "2020-03-18", "close": 39.23, "volume": 1099631.0}, {"date": "2020-03-19", "close": 41.21, "volume": 818171.0}, {"date": "2020-03-20", "close": 40.31, "volume": 725789.0}, {"date": "2020-03-23", "close": 42.51, "volume": 667556.0}, {"date": "2020-03-24", "close": 45.71, "volume": 590172.0}, {"date": "2020-03-25", "close": 46.88, "volume": 664087.0}, {"date": "2020-03-26", "close": 50.1, "volume": 726529.0}, {"date": "2020-03-27", "close": 47.88, "volume": 475509.0}, {"date": "2020-03-30", "close": 47.29, "volume": 416109.0}, {"date": "2020-03-31", "close": 48.56, "volume": 741409.0}, {"date": "2020-04-01", "close": 46.98, "volume": 463705.0}, {"date": "2020-04-02", "close": 46.61, "volume": 405336.0}, {"date": "2020-04-03", "close": 45.43, "volume": 316429.0}, {"date": "2020-04-06", "close": 49.13, "volume": 395774.0}, {"date": "2020-04-07", "close": 47.12, "volume": 534662.0}, {"date": "2020-04-08", "close": 47.54, "volume": 422117.0}, {"date": "2020-04-09", "close": 47.72, "volume": 568288.0}, {"date": "2020-04-13", "close": 48.65, "volume": 296470.0}, {"date": "2020-04-14", "close": 49.69, "volume": 498965.0}, {"date": "2020-04-15", "close": 47.96, "volume": 347103.0}, {"date": "2020-04-16", "close": 48.22, "volume": 327643.0}, {"date": "2020-04-17", "close": 49.25, "volume": 310311.0}, {"date": "2020-04-20", "close": 50.03, "volume": 486460.0}, {"date": "2020-04-21", "close": 48.94, "volume": 403380.0}, {"date": "2020-04-22", "close": 50.36, "volume": 253903.0}, {"date": "2020-04-23", "close": 50.7, "volume": 262269.0}, {"date": "2020-04-24", "close": 52.05, "volume": 223341.0}, {"date": "2020-04-27", "close": 52.43, "volume": 539898.0}, {"date": "2020-04-28", "close": 52.57, "volume": 173124.0}, {"date": "2020-04-29", "close": 55.72, "volume": 478881.0}, {"date": "2020-04-30", "close": 52.58, "volume": 522271.0}, {"date": "2020-05-01", "close": 49.0, "volume": 468530.0}, {"date": "2020-05-04", "close": 49.53, "volume": 331718.0}, {"date": "2020-05-05", "close": 50.4, "volume": 169170.0}, {"date": "2020-05-06", "close": 51.39, "volume": 186646.0}, {"date": "2020-05-07", "close": 52.45, "volume": 195780.0}, {"date": "2020-05-08", "close": 54.75, "volume": 240928.0}, {"date": "2020-05-11", "close": 54.94, "volume": 375046.0}, {"date": "2020-05-12", "close": 51.92, "volume": 346869.0}, {"date": "2020-05-13", "close": 51.87, "volume": 368791.0}, {"date": "2020-05-14", "close": 51.83, "volume": 316549.0}, {"date": "2020-05-15", "close": 52.2, "volume": 432380.0}, {"date": "2020-05-18", "close": 54.94, "volume": 449924.0}, {"date": "2020-05-19", "close": 55.89, "volume": 324430.0}, {"date": "2020-05-20", "close": 57.75, "volume": 305824.0}, {"date": "2020-05-21", "close": 56.55, "volume": 218519.0}, {"date": "2020-05-22", "close": 57.29, "volume": 195663.0}, {"date": "2020-05-26", "close": 56.3, "volume": 512894.0}, {"date": "2020-05-27", "close": 57.05, "volume": 572795.0}, {"date": "2020-05-28", "close": 55.45, "volume": 383480.0}, {"date": "2020-05-29", "close": 56.74, "volume": 395665.0}, {"date": "2020-06-01", "close": 57.78, "volume": 522348.0}, {"date": "2020-06-02", "close": 61.55, "volume": 1825053.0}, {"date": "2020-06-03", "close": 52.995, "volume": 2615567.0}, {"date": "2020-06-04", "close": 54.75, "volume": 913348.0}, {"date": "2020-06-05", "close": 53.68, "volume": 748125.0}, {"date": "2020-06-08", "close": 53.6, "volume": 594941.0}, {"date": "2020-06-09", "close": 54.87, "volume": 450878.0}, {"date": "2020-06-10", "close": 54.67, "volume": 301645.0}, {"date": "2020-06-11", "close": 51.28, "volume": 406335.0}, {"date": "2020-06-12", "close": 50.55, "volume": 539932.0}, {"date": "2020-06-15", "close": 51.83, "volume": 569453.0}, {"date": "2020-06-16", "close": 51.71, "volume": 427669.0}, {"date": "2020-06-17", "close": 51.4, "volume": 328787.0}, {"date": "2020-06-18", "close": 49.84, "volume": 618186.0}, {"date": "2020-06-19", "close": 48.9, "volume": 877217.0}, {"date": "2020-06-22", "close": 48.83, "volume": 620269.0}, {"date": "2020-06-23", "close": 49.51, "volume": 829752.0}, {"date": "2020-06-24", "close": 47.82, "volume": 533857.0}, {"date": "2020-06-25", "close": 46.86, "volume": 987843.0}, {"date": "2020-06-26", "close": 44.86, "volume": 737795.0}, {"date": "2020-06-29", "close": 44.44, "volume": 696643.0}, {"date": "2020-06-30", "close": 45.8, "volume": 412303.0}, {"date": "2020-07-01", "close": 45.23, "volume": 333347.0}, {"date": "2020-07-02", "close": 45.21, "volume": 378533.0}, {"date": "2020-07-06", "close": 46.79, "volume": 350444.0}, {"date": "2020-07-07", "close": 47.55, "volume": 726696.0}, {"date": "2020-07-08", "close": 47.56, "volume": 350621.0}, {"date": "2020-07-09", "close": 48.14, "volume": 321518.0}, {"date": "2020-07-10", "close": 48.21, "volume": 299025.0}, {"date": "2020-07-13", "close": 46.48, "volume": 346607.0}, {"date": "2020-07-14", "close": 47.66, "volume": 241383.0}, {"date": "2020-07-15", "close": 46.69, "volume": 573893.0}, {"date": "2020-07-16", "close": 46.89, "volume": 288164.0}, {"date": "2020-07-17", "close": 47.37, "volume": 343741.0}, {"date": "2020-07-20", "close": 47.96, "volume": 342586.0}, {"date": "2020-07-21", "close": 47.27, "volume": 259703.0}, {"date": "2020-07-22", "close": 46.33, "volume": 246001.0}, {"date": "2020-07-23", "close": 45.26, "volume": 363137.0}, {"date": "2020-07-24", "close": 44.58, "volume": 416594.0}, {"date": "2020-07-27", "close": 45.18, "volume": 575720.0}, {"date": "2020-07-28", "close": 43.91, "volume": 354898.0}, {"date": "2020-07-29", "close": 44.54, "volume": 193043.0}, {"date": "2020-07-30", "close": 45.35, "volume": 346232.0}, {"date": "2020-07-31", "close": 45.28, "volume": 295434.0}, {"date": "2020-08-03", "close": 45.91, "volume": 209652.0}, {"date": "2020-08-04", "close": 46.66, "volume": 324986.0}, {"date": "2020-08-05", "close": 46.01, "volume": 220023.0}, {"date": "2020-08-06", "close": 46.47, "volume": 241861.0}, {"date": "2020-08-07", "close": 46.34, "volume": 256924.0}, {"date": "2020-08-10", "close": 46.63, "volume": 285806.0}, {"date": "2020-08-11", "close": 45.44, "volume": 377051.0}, {"date": "2020-08-12", "close": 46.43, "volume": 223842.0}, {"date": "2020-08-13", "close": 46.31, "volume": 248177.0}, {"date": "2020-08-14", "close": 45.83, "volume": 149585.0}, {"date": "2020-08-17", "close": 46.3, "volume": 284990.0}, {"date": "2020-08-18", "close": 45.84, "volume": 226852.0}, {"date": "2020-08-19", "close": 47.06, "volume": 417467.0}, {"date": "2020-08-20", "close": 45.93, "volume": 484076.0}, {"date": "2020-08-21", "close": 45.97, "volume": 249170.0}, {"date": "2020-08-24", "close": 48.23, "volume": 794724.0}, {"date": "2020-08-25", "close": 51.72, "volume": 1201479.0}, {"date": "2020-08-26", "close": 51.24, "volume": 910301.0}, {"date": "2020-08-27", "close": 49.18, "volume": 617636.0}, {"date": "2020-08-28", "close": 52.01, "volume": 723452.0}, {"date": "2020-08-31", "close": 52.7, "volume": 886239.0}, {"date": "2020-09-01", "close": 57.72, "volume": 2046981.0}, {"date": "2020-09-02", "close": 55.9, "volume": 1806292.0}, {"date": "2020-09-03", "close": 50.09, "volume": 2416611.0}, {"date": "2020-09-04", "close": 52.18, "volume": 921374.0}, {"date": "2020-09-08", "close": 47.13, "volume": 1216098.0}, {"date": "2020-09-09", "close": 47.56, "volume": 551195.0}, {"date": "2020-09-10", "close": 48.51, "volume": 553491.0}, {"date": "2020-09-11", "close": 50.37, "volume": 901675.0}, {"date": "2020-09-14", "close": 52.16, "volume": 481808.0}, {"date": "2020-09-15", "close": 52.5, "volume": 540413.0}, {"date": "2020-09-16", "close": 53.12, "volume": 583766.0}, {"date": "2020-09-17", "close": 52.19, "volume": 309422.0}, {"date": "2020-09-18", "close": 53.03, "volume": 960348.0}, {"date": "2020-09-21", "close": 50.76, "volume": 610899.0}, {"date": "2020-09-22", "close": 50.57, "volume": 449257.0}, {"date": "2020-09-23", "close": 48.99, "volume": 333854.0}, {"date": "2020-09-24", "close": 48.82, "volume": 353912.0}, {"date": "2020-09-25", "close": 49.61, "volume": 247220.0}, {"date": "2020-09-28", "close": 51.97, "volume": 394422.0}, {"date": "2020-09-29", "close": 52.02, "volume": 493734.0}, {"date": "2020-09-30", "close": 52.18, "volume": 463133.0}, {"date": "2020-10-01", "close": 53.63, "volume": 418568.0}, {"date": "2020-10-02", "close": 51.92, "volume": 456012.0}, {"date": "2020-10-05", "close": 53.4, "volume": 273724.0}, {"date": "2020-10-06", "close": 53.29, "volume": 305932.0}, {"date": "2020-10-07", "close": 53.72, "volume": 254184.0}, {"date": "2020-10-08", "close": 56.53, "volume": 701325.0}, {"date": "2020-10-09", "close": 58.15, "volume": 640808.0}, {"date": "2020-10-12", "close": 57.47, "volume": 379568.0}, {"date": "2020-10-13", "close": 57.15, "volume": 292515.0}, {"date": "2020-10-14", "close": 56.56, "volume": 269277.0}, {"date": "2020-10-15", "close": 56.41, "volume": 267767.0}, {"date": "2020-10-16", "close": 57.06, "volume": 394774.0}, {"date": "2020-10-19", "close": 57.3, "volume": 379307.0}, {"date": "2020-10-20", "close": 56.68, "volume": 330829.0}, {"date": "2020-10-21", "close": 54.81, "volume": 238385.0}, {"date": "2020-10-22", "close": 56.66, "volume": 237202.0}, {"date": "2020-10-23", "close": 57.15, "volume": 188226.0}, {"date": "2020-10-26", "close": 56.01, "volume": 250549.0}, {"date": "2020-10-27", "close": 56.49, "volume": 195853.0}, {"date": "2020-10-28", "close": 53.6, "volume": 242389.0}, {"date": "2020-10-29", "close": 55.48, "volume": 234836.0}, {"date": "2020-10-30", "close": 54.67, "volume": 321622.0}, {"date": "2020-11-02", "close": 54.09, "volume": 204838.0}, {"date": "2020-11-03", "close": 55.77, "volume": 186532.0}, {"date": "2020-11-04", "close": 58.69, "volume": 378772.0}, {"date": "2020-11-05", "close": 60.92, "volume": 567487.0}, {"date": "2020-11-06", "close": 60.15, "volume": 232746.0}, {"date": "2020-11-09", "close": 60.22, "volume": 502969.0}, {"date": "2020-11-10", "close": 58.12, "volume": 337121.0}, {"date": "2020-11-11", "close": 59.74, "volume": 259269.0}, {"date": "2020-11-12", "close": 58.04, "volume": 248357.0}, {"date": "2020-11-13", "close": 58.71, "volume": 207190.0}, {"date": "2020-11-16", "close": 60.725, "volume": 367940.0}, {"date": "2020-11-17", "close": 62.56, "volume": 393671.0}, {"date": "2020-11-18", "close": 62.43, "volume": 616074.0}, {"date": "2020-11-19", "close": 65.345, "volume": 694113.0}, {"date": "2020-11-20", "close": 66.46, "volume": 640002.0}, {"date": "2020-11-23", "close": 66.37, "volume": 1238104.0}, {"date": "2020-11-24", "close": 76.51, "volume": 4433826.0}, {"date": "2020-11-25", "close": 75.95, "volume": 1152487.0}, {"date": "2020-11-27", "close": 77.87, "volume": 553307.0}, {"date": "2020-11-30", "close": 78.13, "volume": 743381.0}, {"date": "2020-12-01", "close": 78.71, "volume": 574153.0}, {"date": "2020-12-02", "close": 85.68, "volume": 3241545.0}, {"date": "2020-12-03", "close": 88.49, "volume": 1938627.0}, {"date": "2020-12-04", "close": 95.01, "volume": 1635294.0}, {"date": "2020-12-07", "close": 90.49, "volume": 1326044.0}, {"date": "2020-12-08", "close": 89.49, "volume": 918132.0}, {"date": "2020-12-09", "close": 85.97, "volume": 825761.0}, {"date": "2020-12-10", "close": 90.85, "volume": 611440.0}, {"date": "2020-12-11", "close": 88.46, "volume": 616026.0}, {"date": "2020-12-14", "close": 90.79, "volume": 450755.0}, {"date": "2020-12-15", "close": 92.87, "volume": 435512.0}, {"date": "2020-12-16", "close": 89.88, "volume": 496197.0}, {"date": "2020-12-17", "close": 89.4, "volume": 406762.0}, {"date": "2020-12-18", "close": 88.09, "volume": 963869.0}, {"date": "2020-12-21", "close": 89.16, "volume": 358513.0}, {"date": "2020-12-22", "close": 91.96, "volume": 335332.0}, {"date": "2020-12-23", "close": 93.36, "volume": 484860.0}, {"date": "2020-12-24", "close": 92.57, "volume": 127571.0}, {"date": "2020-12-28", "close": 95.41, "volume": 811784.0}, {"date": "2020-12-29", "close": 89.33, "volume": 690416.0}, {"date": "2020-12-30", "close": 92.48, "volume": 337837.0}, {"date": "2020-12-31", "close": 91.82, "volume": 316306.0}, {"date": "2021-01-04", "close": 91.34, "volume": 514168.0}, {"date": "2021-01-05", "close": 95.25, "volume": 441624.0}, {"date": "2021-01-06", "close": 102.65, "volume": 1475804.0}, {"date": "2021-01-07", "close": 106.41, "volume": 799741.0}, {"date": "2021-01-08", "close": 99.84, "volume": 899324.0}, {"date": "2021-01-11", "close": 105.87, "volume": 631126.0}, {"date": "2021-01-12", "close": 97.8, "volume": 1231070.0}, {"date": "2021-01-13", "close": 99.38, "volume": 1067936.0}, {"date": "2021-01-14", "close": 108.19, "volume": 883677.0}, {"date": "2021-01-15", "close": 104.35, "volume": 1348558.0}, {"date": "2021-01-19", "close": 105.73, "volume": 430215.0}, {"date": "2021-01-20", "close": 105.13, "volume": 546939.0}, {"date": "2021-01-21", "close": 109.71, "volume": 896664.0}, {"date": "2021-01-22", "close": 112.9, "volume": 630184.0}, {"date": "2021-01-25", "close": 105.31, "volume": 972044.0}, {"date": "2021-01-26", "close": 101.14, "volume": 601923.0}, {"date": "2021-01-27", "close": 93.26, "volume": 1448398.0}, {"date": "2021-01-28", "close": 100.05, "volume": 1025425.0}, {"date": "2021-01-29", "close": 94.36, "volume": 1161449.0}, {"date": "2021-02-01", "close": 105.16, "volume": 948397.0}, {"date": "2021-02-02", "close": 108.59, "volume": 602992.0}, {"date": "2021-02-03", "close": 106.85, "volume": 850346.0}, {"date": "2021-02-04", "close": 112.03, "volume": 550972.0}, {"date": "2021-02-05", "close": 112.68, "volume": 475306.0}, {"date": "2021-02-08", "close": 117.87, "volume": 677819.0}, {"date": "2021-02-09", "close": 116.36, "volume": 612894.0}, {"date": "2021-02-10", "close": 118.11, "volume": 755863.0}, {"date": "2021-02-11", "close": 123.41, "volume": 688609.0}, {"date": "2021-02-12", "close": 124.2, "volume": 598430.0}, {"date": "2021-02-16", "close": 128.12, "volume": 801464.0}, {"date": "2021-02-17", "close": 123.52, "volume": 567295.0}, {"date": "2021-02-18", "close": 123.455, "volume": 488688.0}, {"date": "2021-02-19", "close": 127.16, "volume": 463784.0}, {"date": "2021-02-22", "close": 121.41, "volume": 473596.0}, {"date": "2021-02-23", "close": 117.25, "volume": 832230.0}, {"date": "2021-02-24", "close": 121.23, "volume": 620755.0}, {"date": "2021-02-25", "close": 113.29, "volume": 501163.0}, {"date": "2021-02-26", "close": 112.49, "volume": 915089.0}, {"date": "2021-03-01", "close": 118.8, "volume": 622240.0}, {"date": "2021-03-02", "close": 113.71, "volume": 784841.0}, {"date": "2021-03-03", "close": 113.33, "volume": 3750844.0}, {"date": "2021-03-04", "close": 111.51, "volume": 1681322.0}, {"date": "2021-03-05", "close": 113.26, "volume": 919962.0}, {"date": "2021-03-08", "close": 106.11, "volume": 1054132.0}, {"date": "2021-03-09", "close": 109.42, "volume": 694445.0}, {"date": "2021-03-10", "close": 111.6, "volume": 500016.0}, {"date": "2021-03-11", "close": 118.31, "volume": 426552.0}, {"date": "2021-03-12", "close": 113.78, "volume": 545911.0}, {"date": "2021-03-15", "close": 114.82, "volume": 540824.0}, {"date": "2021-03-16", "close": 109.91, "volume": 1020065.0}, {"date": "2021-03-17", "close": 110.66, "volume": 558889.0}, {"date": "2021-03-18", "close": 105.18, "volume": 572253.0}, {"date": "2021-03-19", "close": 106.25, "volume": 649459.0}, {"date": "2021-03-22", "close": 105.92, "volume": 354231.0}, {"date": "2021-03-23", "close": 99.34, "volume": 716485.0}, {"date": "2021-03-24", "close": 98.25, "volume": 493510.0}, {"date": "2021-03-25", "close": 96.9, "volume": 797883.0}, {"date": "2021-03-26", "close": 98.27, "volume": 363178.0}, {"date": "2021-03-29", "close": 95.11, "volume": 595339.0}, {"date": "2021-03-30", "close": 97.76, "volume": 426015.0}, {"date": "2021-03-31", "close": 100.39, "volume": 440847.0}, {"date": "2021-04-01", "close": 105.23, "volume": 431818.0}, {"date": "2021-04-05", "close": 105.26, "volume": 296875.0}, {"date": "2021-04-06", "close": 105.37, "volume": 264005.0}, {"date": "2021-04-07", "close": 104.57, "volume": 254950.0}, {"date": "2021-04-08", "close": 103.91, "volume": 287527.0}, {"date": "2021-04-09", "close": 103.23, "volume": 308279.0}, {"date": "2021-04-12", "close": 101.4, "volume": 291054.0}, {"date": "2021-04-13", "close": 102.21, "volume": 642499.0}, {"date": "2021-04-14", "close": 101.64, "volume": 241167.0}, {"date": "2021-04-15", "close": 104.14, "volume": 242853.0}, {"date": "2021-04-16", "close": 102.31, "volume": 188173.0}, {"date": "2021-04-19", "close": 98.65, "volume": 253377.0}, {"date": "2021-04-20", "close": 96.81, "volume": 296256.0}, {"date": "2021-04-21", "close": 101.43, "volume": 248101.0}, {"date": "2021-04-22", "close": 99.69, "volume": 202786.0}, {"date": "2021-04-23", "close": 103.54, "volume": 439383.0}, {"date": "2021-04-26", "close": 104.38, "volume": 275329.0}, {"date": "2021-04-27", "close": 102.7, "volume": 258675.0}, {"date": "2021-04-28", "close": 103.6, "volume": 231525.0}, {"date": "2021-04-29", "close": 102.88, "volume": 319192.0}, {"date": "2021-04-30", "close": 97.49, "volume": 386619.0}, {"date": "2021-05-03", "close": 94.31, "volume": 368490.0}, {"date": "2021-05-04", "close": 90.61, "volume": 561432.0}, {"date": "2021-05-05", "close": 93.29, "volume": 277012.0}, {"date": "2021-05-06", "close": 90.61, "volume": 340882.0}, {"date": "2021-05-07", "close": 92.66, "volume": 212038.0}, {"date": "2021-05-10", "close": 87.11, "volume": 286576.0}, {"date": "2021-05-11", "close": 88.26, "volume": 1152744.0}, {"date": "2021-05-12", "close": 84.23, "volume": 592724.0}, {"date": "2021-05-13", "close": 87.63, "volume": 527874.0}, {"date": "2021-05-14", "close": 90.0, "volume": 198819.0}, {"date": "2021-05-17", "close": 88.07, "volume": 369890.0}, {"date": "2021-05-18", "close": 90.13, "volume": 311095.0}, {"date": "2021-05-19", "close": 92.29, "volume": 515017.0}, {"date": "2021-05-20", "close": 92.6, "volume": 320057.0}, {"date": "2021-05-21", "close": 93.37, "volume": 1361407.0}, {"date": "2021-05-24", "close": 97.35, "volume": 530430.0}, {"date": "2021-05-25", "close": 98.32, "volume": 370312.0}, {"date": "2021-05-26", "close": 100.66, "volume": 249851.0}, {"date": "2021-05-27", "close": 101.95, "volume": 379477.0}, {"date": "2021-05-28", "close": 100.38, "volume": 416475.0}, {"date": "2021-06-01", "close": 101.13, "volume": 807769.0}, {"date": "2021-06-02", "close": 99.65, "volume": 1461201.0}, {"date": "2021-06-03", "close": 99.42, "volume": 663544.0}, {"date": "2021-06-04", "close": 98.36, "volume": 408841.0}, {"date": "2021-06-07", "close": 98.14, "volume": 296889.0}, {"date": "2021-06-08", "close": 97.95, "volume": 248694.0}, {"date": "2021-06-09", "close": 96.27, "volume": 225827.0}, {"date": "2021-06-10", "close": 97.16, "volume": 259400.0}, {"date": "2021-06-11", "close": 101.12, "volume": 288331.0}, {"date": "2021-06-14", "close": 105.38, "volume": 652770.0}, {"date": "2021-06-15", "close": 104.43, "volume": 385764.0}, {"date": "2021-06-16", "close": 101.3, "volume": 507686.0}, {"date": "2021-06-17", "close": 100.7, "volume": 842332.0}, {"date": "2021-06-18", "close": 97.93, "volume": 839193.0}, {"date": "2021-06-21", "close": 99.07, "volume": 283881.0}, {"date": "2021-06-22", "close": 100.65, "volume": 233693.0}, {"date": "2021-06-23", "close": 104.5, "volume": 469453.0}, {"date": "2021-06-24", "close": 106.43, "volume": 318654.0}, {"date": "2021-06-25", "close": 103.85, "volume": 1376142.0}, {"date": "2021-06-28", "close": 106.07, "volume": 394046.0}, {"date": "2021-06-29", "close": 107.37, "volume": 338797.0}, {"date": "2021-06-30", "close": 106.63, "volume": 319557.0}, {"date": "2021-07-01", "close": 105.99, "volume": 327735.0}, {"date": "2021-07-02", "close": 106.0, "volume": 280649.0}, {"date": "2021-07-06", "close": 103.87, "volume": 227687.0}, {"date": "2021-07-07", "close": 100.46, "volume": 343862.0}, {"date": "2021-07-08", "close": 98.84, "volume": 274834.0}, {"date": "2021-07-09", "close": 101.48, "volume": 190864.0}, {"date": "2021-07-12", "close": 102.65, "volume": 221570.0}, {"date": "2021-07-13", "close": 100.09, "volume": 122217.0}, {"date": "2021-07-14", "close": 96.22, "volume": 234428.0}, {"date": "2021-07-15", "close": 94.83, "volume": 333049.0}, {"date": "2021-07-16", "close": 91.64, "volume": 295180.0}, {"date": "2021-07-19", "close": 90.12, "volume": 293064.0}, {"date": "2021-07-20", "close": 92.9, "volume": 273189.0}, {"date": "2021-07-21", "close": 95.86, "volume": 178558.0}, {"date": "2021-07-22", "close": 93.07, "volume": 170929.0}, {"date": "2021-07-23", "close": 94.29, "volume": 261491.0}, {"date": "2021-07-26", "close": 95.04, "volume": 230533.0}, {"date": "2021-07-27", "close": 91.4, "volume": 278197.0}, {"date": "2021-07-28", "close": 96.22, "volume": 330106.0}, {"date": "2021-07-29", "close": 97.12, "volume": 159478.0}, {"date": "2021-07-30", "close": 98.49, "volume": 250852.0}, {"date": "2021-08-02", "close": 97.77, "volume": 232234.0}, {"date": "2021-08-03", "close": 97.06, "volume": 145814.0}, {"date": "2021-08-04", "close": 97.9, "volume": 202250.0}, {"date": "2021-08-05", "close": 101.81, "volume": 332330.0}, {"date": "2021-08-06", "close": 102.76, "volume": 179895.0}, {"date": "2021-08-09", "close": 102.84, "volume": 335099.0}, {"date": "2021-08-10", "close": 101.12, "volume": 178228.0}, {"date": "2021-08-11", "close": 101.78, "volume": 164534.0}, {"date": "2021-08-12", "close": 99.94, "volume": 190508.0}, {"date": "2021-08-13", "close": 98.65, "volume": 123660.0}, {"date": "2021-08-16", "close": 97.16, "volume": 172120.0}, {"date": "2021-08-17", "close": 89.57, "volume": 457021.0}, {"date": "2021-08-18", "close": 93.0, "volume": 275895.0}, {"date": "2021-08-19", "close": 92.96, "volume": 129708.0}, {"date": "2021-08-20", "close": 95.1, "volume": 172299.0}, {"date": "2021-08-23", "close": 98.08, "volume": 180604.0}, {"date": "2021-08-24", "close": 99.52, "volume": 168994.0}, {"date": "2021-08-25", "close": 99.2, "volume": 120224.0}, {"date": "2021-08-26", "close": 98.24, "volume": 166540.0}, {"date": "2021-08-27", "close": 102.43, "volume": 216942.0}, {"date": "2021-08-30", "close": 105.49, "volume": 439705.0}, {"date": "2021-08-31", "close": 103.57, "volume": 716949.0}, {"date": "2021-09-01", "close": 131.96, "volume": 5203789.0}, {"date": "2021-09-02", "close": 132.67, "volume": 2627974.0}, {"date": "2021-09-03", "close": 137.2, "volume": 1332543.0}, {"date": "2021-09-07", "close": 136.42, "volume": 771091.0}, {"date": "2021-09-08", "close": 137.66, "volume": 684419.0}, {"date": "2021-09-09", "close": 146.34, "volume": 1604666.0}, {"date": "2021-09-10", "close": 148.32, "volume": 1182359.0}, {"date": "2021-09-13", "close": 147.65, "volume": 769312.0}, {"date": "2021-09-14", "close": 146.56, "volume": 459873.0}, {"date": "2021-09-15", "close": 152.65, "volume": 706228.0}, {"date": "2021-09-16", "close": 152.41, "volume": 588075.0}, {"date": "2021-09-17", "close": 150.17, "volume": 1059725.0}, {"date": "2021-09-20", "close": 144.98, "volume": 712188.0}, {"date": "2021-09-21", "close": 148.92, "volume": 692513.0}, {"date": "2021-09-22", "close": 164.37, "volume": 1924235.0}, {"date": "2021-09-23", "close": 168.71, "volume": 1581598.0}, {"date": "2021-09-24", "close": 162.89, "volume": 709632.0}, {"date": "2021-09-27", "close": 159.35, "volume": 533121.0}, {"date": "2021-09-28", "close": 155.16, "volume": 657908.0}, {"date": "2021-09-29", "close": 154.72, "volume": 464370.0}, {"date": "2021-09-30", "close": 155.74, "volume": 522879.0}, {"date": "2021-10-01", "close": 153.72, "volume": 469495.0}, {"date": "2021-10-04", "close": 148.83, "volume": 473735.0}, {"date": "2021-10-05", "close": 150.53, "volume": 477687.0}, {"date": "2021-10-06", "close": 150.19, "volume": 306918.0}, {"date": "2021-10-07", "close": 158.65, "volume": 845045.0}, {"date": "2021-10-08", "close": 154.14, "volume": 519639.0}, {"date": "2021-10-11", "close": 150.57, "volume": 308910.0}, {"date": "2021-10-12", "close": 152.74, "volume": 412203.0}, {"date": "2021-10-13", "close": 152.62, "volume": 402184.0}, {"date": "2021-10-14", "close": 167.54, "volume": 1496948.0}, {"date": "2021-10-15", "close": 167.08, "volume": 1201169.0}, {"date": "2021-10-18", "close": 167.87, "volume": 721640.0}, {"date": "2021-10-19", "close": 169.46, "volume": 554606.0}, {"date": "2021-10-20", "close": 174.02, "volume": 572786.0}, {"date": "2021-10-21", "close": 176.86, "volume": 775218.0}, {"date": "2021-10-22", "close": 173.35, "volume": 450825.0}, {"date": "2021-10-25", "close": 179.85, "volume": 642799.0}, {"date": "2021-10-26", "close": 181.0, "volume": 757092.0}, {"date": "2021-10-27", "close": 181.69, "volume": 649894.0}, {"date": "2021-10-28", "close": 189.44, "volume": 443036.0}, {"date": "2021-10-29", "close": 185.83, "volume": 551130.0}, {"date": "2021-11-01", "close": 190.8, "volume": 572564.0}, {"date": "2021-11-02", "close": 189.72, "volume": 474860.0}, {"date": "2021-11-03", "close": 193.87, "volume": 503132.0}, {"date": "2021-11-04", "close": 196.19, "volume": 517798.0}, {"date": "2021-11-05", "close": 193.98, "volume": 503074.0}, {"date": "2021-11-08", "close": 203.3, "volume": 658506.0}, {"date": "2021-11-09", "close": 201.75, "volume": 486533.0}, {"date": "2021-11-10", "close": 184.26, "volume": 1461656.0}, {"date": "2021-11-11", "close": 193.23, "volume": 471054.0}, {"date": "2021-11-12", "close": 195.45, "volume": 397985.0}, {"date": "2021-11-15", "close": 190.26, "volume": 622033.0}, {"date": "2021-11-16", "close": 196.42, "volume": 419035.0}, {"date": "2021-11-17", "close": 189.19, "volume": 645535.0}, {"date": "2021-11-18", "close": 189.82, "volume": 514555.0}, {"date": "2021-11-19", "close": 188.69, "volume": 391501.0}, {"date": "2021-11-22", "close": 181.33, "volume": 931547.0}, {"date": "2021-11-23", "close": 180.06, "volume": 530416.0}, {"date": "2021-11-24", "close": 181.21, "volume": 292596.0}, {"date": "2021-11-26", "close": 172.21, "volume": 332268.0}, {"date": "2021-11-29", "close": 181.85, "volume": 938974.0}, {"date": "2021-11-30", "close": 179.52, "volume": 1528604.0}, {"date": "2021-12-01", "close": 204.89, "volume": 5095798.0}, {"date": "2021-12-02", "close": 200.35, "volume": 1578260.0}, {"date": "2021-12-03", "close": 193.52, "volume": 1088357.0}, {"date": "2021-12-06", "close": 194.77, "volume": 915731.0}, {"date": "2021-12-07", "close": 216.66, "volume": 1483309.0}, {"date": "2021-12-08", "close": 216.84, "volume": 624121.0}, {"date": "2021-12-09", "close": 207.87, "volume": 600522.0}, {"date": "2021-12-10", "close": 207.81, "volume": 517058.0}, {"date": "2021-12-13", "close": 197.35, "volume": 560494.0}, {"date": "2021-12-14", "close": 195.22, "volume": 498849.0}, {"date": "2021-12-15", "close": 209.57, "volume": 796781.0}, {"date": "2021-12-16", "close": 179.63, "volume": 1896074.0}, {"date": "2021-12-17", "close": 180.39, "volume": 1276002.0}, {"date": "2021-12-20", "close": 184.55, "volume": 779610.0}, {"date": "2021-12-21", "close": 195.8, "volume": 605058.0}, {"date": "2021-12-22", "close": 197.35, "volume": 604057.0}, {"date": "2021-12-23", "close": 200.58, "volume": 353325.0}, {"date": "2021-12-27", "close": 209.4, "volume": 412059.0}, {"date": "2021-12-28", "close": 203.71, "volume": 358639.0}, {"date": "2021-12-29", "close": 204.76, "volume": 234943.0}, {"date": "2021-12-30", "close": 201.19, "volume": 222163.0}, {"date": "2021-12-31", "close": 202.89, "volume": 357115.0}, {"date": "2022-01-03", "close": 216.16, "volume": 1058307.0}, {"date": "2022-01-04", "close": 205.04, "volume": 1375217.0}, {"date": "2022-01-05", "close": 165.4, "volume": 2298834.0}, {"date": "2022-01-06", "close": 168.54, "volume": 1211169.0}, {"date": "2022-01-07", "close": 157.6, "volume": 1284074.0}, {"date": "2022-01-10", "close": 154.47, "volume": 1193107.0}, {"date": "2022-01-11", "close": 157.05, "volume": 533936.0}, {"date": "2022-01-12", "close": 160.76, "volume": 1016777.0}, {"date": "2022-01-13", "close": 155.69, "volume": 619085.0}, {"date": "2022-01-14", "close": 155.82, "volume": 544765.0}, {"date": "2022-01-18", "close": 144.9, "volume": 558852.0}, {"date": "2022-01-19", "close": 140.02, "volume": 464100.0}, {"date": "2022-01-20", "close": 138.42, "volume": 714920.0}, {"date": "2022-01-21", "close": 134.95, "volume": 762148.0}, {"date": "2022-01-24", "close": 140.14, "volume": 1008187.0}, {"date": "2022-01-25", "close": 133.39, "volume": 671790.0}, {"date": "2022-01-26", "close": 133.31, "volume": 597229.0}, {"date": "2022-01-27", "close": 127.8, "volume": 652705.0}, {"date": "2022-01-28", "close": 129.5, "volume": 658682.0}, {"date": "2022-01-31", "close": 140.15, "volume": 738758.0}, {"date": "2022-02-01", "close": 141.07, "volume": 614040.0}, {"date": "2022-02-02", "close": 140.63, "volume": 388397.0}, {"date": "2022-02-03", "close": 133.89, "volume": 530972.0}, {"date": "2022-02-04", "close": 138.35, "volume": 512242.0}, {"date": "2022-02-07", "close": 138.86, "volume": 615814.0}, {"date": "2022-02-08", "close": 144.68, "volume": 308596.0}, {"date": "2022-02-09", "close": 151.72, "volume": 389058.0}, {"date": "2022-02-10", "close": 148.55, "volume": 602331.0}, {"date": "2022-02-11", "close": 140.27, "volume": 539891.0}, {"date": "2022-02-14", "close": 138.93, "volume": 387410.0}, {"date": "2022-02-15", "close": 148.42, "volume": 420970.0}, {"date": "2022-02-16", "close": 147.91, "volume": 242950.0}, {"date": "2022-02-17", "close": 140.84, "volume": 408152.0}, {"date": "2022-02-18", "close": 134.75, "volume": 360284.0}, {"date": "2022-02-22", "close": 133.35, "volume": 300141.0}, {"date": "2022-02-23", "close": 128.38, "volume": 463200.0}, {"date": "2022-02-24", "close": 137.4, "volume": 762470.0}, {"date": "2022-02-25", "close": 139.37, "volume": 505726.0}, {"date": "2022-02-28", "close": 139.71, "volume": 1726723.0}, {"date": "2022-03-01", "close": 95.98, "volume": 7434634.0}, {"date": "2022-03-02", "close": 99.79, "volume": 2295399.0}, {"date": "2022-03-03", "close": 93.33, "volume": 1156612.0}, {"date": "2022-03-04", "close": 87.53, "volume": 1067971.0}, {"date": "2022-03-07", "close": 84.71, "volume": 976797.0}, {"date": "2022-03-08", "close": 88.62, "volume": 950845.0}, {"date": "2022-03-09", "close": 91.05, "volume": 862578.0}, {"date": "2022-03-10", "close": 88.32, "volume": 790793.0}, {"date": "2022-03-11", "close": 85.45, "volume": 659428.0}, {"date": "2022-03-14", "close": 82.06, "volume": 690102.0}, {"date": "2022-03-15", "close": 87.81, "volume": 772880.0}, {"date": "2022-03-16", "close": 94.97, "volume": 1510813.0}, {"date": "2022-03-17", "close": 95.5, "volume": 772397.0}, {"date": "2022-03-18", "close": 99.38, "volume": 1128319.0}, {"date": "2022-03-21", "close": 96.18, "volume": 577898.0}, {"date": "2022-03-22", "close": 98.51, "volume": 568860.0}, {"date": "2022-03-23", "close": 96.01, "volume": 497085.0}, {"date": "2022-03-24", "close": 98.49, "volume": 366784.0}, {"date": "2022-03-25", "close": 95.38, "volume": 652477.0}, {"date": "2022-03-28", "close": 97.94, "volume": 494487.0}, {"date": "2022-03-29", "close": 108.26, "volume": 1083231.0}, {"date": "2022-03-30", "close": 105.65, "volume": 836550.0}, {"date": "2022-03-31", "close": 104.92, "volume": 612569.0}, {"date": "2022-04-01", "close": 102.45, "volume": 643715.0}, {"date": "2022-04-04", "close": 105.5, "volume": 398302.0}, {"date": "2022-04-05", "close": 98.78, "volume": 546998.0}, {"date": "2022-04-06", "close": 93.93, "volume": 752674.0}, {"date": "2022-04-07", "close": 93.81, "volume": 546037.0}, {"date": "2022-04-08", "close": 90.69, "volume": 426074.0}, {"date": "2022-04-11", "close": 88.62, "volume": 415198.0}, {"date": "2022-04-12", "close": 88.65, "volume": 447554.0}, {"date": "2022-04-13", "close": 92.68, "volume": 582806.0}, {"date": "2022-04-14", "close": 90.26, "volume": 494041.0}, {"date": "2022-04-18", "close": 89.9, "volume": 381428.0}, {"date": "2022-04-19", "close": 92.17, "volume": 317665.0}, {"date": "2022-04-20", "close": 89.71, "volume": 555552.0}, {"date": "2022-04-21", "close": 86.13, "volume": 484980.0}, {"date": "2022-04-22", "close": 83.6, "volume": 347415.0}, {"date": "2022-04-25", "close": 85.77, "volume": 307224.0}, {"date": "2022-04-26", "close": 81.08, "volume": 597120.0}, {"date": "2022-04-27", "close": 81.37, "volume": 689008.0}, {"date": "2022-04-28", "close": 85.23, "volume": 404290.0}, {"date": "2022-04-29", "close": 82.08, "volume": 330058.0}, {"date": "2022-05-02", "close": 84.88, "volume": 424624.0}, {"date": "2022-05-03", "close": 85.19, "volume": 335327.0}, {"date": "2022-05-04", "close": 87.33, "volume": 478850.0}, {"date": "2022-05-05", "close": 79.2, "volume": 1067052.0}, {"date": "2022-05-06", "close": 76.99, "volume": 556930.0}, {"date": "2022-05-09", "close": 68.61, "volume": 791704.0}, {"date": "2022-05-10", "close": 69.67, "volume": 716021.0}, {"date": "2022-05-11", "close": 67.49, "volume": 694525.0}, {"date": "2022-05-12", "close": 71.35, "volume": 992768.0}, {"date": "2022-05-13", "close": 76.87, "volume": 669759.0}, {"date": "2022-05-16", "close": 76.36, "volume": 609391.0}, {"date": "2022-05-17", "close": 81.27, "volume": 594572.0}, {"date": "2022-05-18", "close": 75.89, "volume": 477786.0}, {"date": "2022-05-19", "close": 76.26, "volume": 484117.0}, {"date": "2022-05-20", "close": 76.45, "volume": 463561.0}, {"date": "2022-05-23", "close": 77.26, "volume": 401829.0}, {"date": "2022-05-24", "close": 73.19, "volume": 511108.0}, {"date": "2022-05-25", "close": 75.11, "volume": 612485.0}, {"date": "2022-05-26", "close": 80.15, "volume": 487709.0}, {"date": "2022-05-27", "close": 88.1, "volume": 895608.0}, {"date": "2022-05-31", "close": 85.22, "volume": 1382265.0}, {"date": "2022-06-01", "close": 83.41, "volume": 1588973.0}, {"date": "2022-06-02", "close": 88.65, "volume": 1044397.0}, {"date": "2022-06-03", "close": 82.99, "volume": 587910.0}, {"date": "2022-06-06", "close": 85.58, "volume": 737877.0}, {"date": "2022-06-07", "close": 84.69, "volume": 383127.0}, {"date": "2022-06-08", "close": 82.65, "volume": 549376.0}, {"date": "2022-06-09", "close": 79.72, "volume": 326209.0}, {"date": "2022-06-10", "close": 76.85, "volume": 530805.0}, {"date": "2022-06-13", "close": 69.95, "volume": 585764.0}, {"date": "2022-06-14", "close": 69.38, "volume": 580423.0}, {"date": "2022-06-15", "close": 72.04, "volume": 421393.0}, {"date": "2022-06-16", "close": 65.67, "volume": 645156.0}, {"date": "2022-06-17", "close": 67.39, "volume": 901525.0}, {"date": "2022-06-21", "close": 68.22, "volume": 539859.0}, {"date": "2022-06-22", "close": 68.52, "volume": 471009.0}, {"date": "2022-06-23", "close": 68.47, "volume": 389797.0}, {"date": "2022-06-24", "close": 72.86, "volume": 593991.0}, {"date": "2022-06-27", "close": 70.97, "volume": 539144.0}, {"date": "2022-06-28", "close": 68.78, "volume": 441455.0}, {"date": "2022-06-29", "close": 68.18, "volume": 466115.0}, {"date": "2022-06-30", "close": 65.46, "volume": 421993.0}, {"date": "2022-07-01", "close": 63.29, "volume": 425050.0}, {"date": "2022-07-05", "close": 63.93, "volume": 447761.0}, {"date": "2022-07-06", "close": 64.46, "volume": 421624.0}, {"date": "2022-07-07", "close": 69.42, "volume": 580085.0}, {"date": "2022-07-08", "close": 69.18, "volume": 230705.0}, {"date": "2022-07-11", "close": 65.11, "volume": 348279.0}, {"date": "2022-07-12", "close": 64.38, "volume": 660144.0}, {"date": "2022-07-13", "close": 64.27, "volume": 322790.0}, {"date": "2022-07-14", "close": 65.01, "volume": 399183.0}, {"date": "2022-07-15", "close": 68.24, "volume": 590117.0}, {"date": "2022-07-18", "close": 67.56, "volume": 466821.0}, {"date": "2022-07-19", "close": 71.69, "volume": 595097.0}, {"date": "2022-07-20", "close": 76.22, "volume": 614913.0}, {"date": "2022-07-21", "close": 79.0, "volume": 674042.0}, {"date": "2022-07-22", "close": 76.54, "volume": 466729.0}, {"date": "2022-07-25", "close": 75.59, "volume": 363394.0}, {"date": "2022-07-26", "close": 75.62, "volume": 372247.0}, {"date": "2022-07-27", "close": 81.15, "volume": 536415.0}, {"date": "2022-07-28", "close": 84.95, "volume": 941355.0}, {"date": "2022-07-29", "close": 86.55, "volume": 666329.0}, {"date": "2022-08-01", "close": 86.09, "volume": 544115.0}, {"date": "2022-08-02", "close": 87.17, "volume": 402711.0}, {"date": "2022-08-03", "close": 90.55, "volume": 415628.0}, {"date": "2022-08-04", "close": 89.51, "volume": 338794.0}, {"date": "2022-08-05", "close": 89.04, "volume": 244228.0}, {"date": "2022-08-08", "close": 88.39, "volume": 302746.0}, {"date": "2022-08-09", "close": 83.66, "volume": 355932.0}, {"date": "2022-08-10", "close": 89.16, "volume": 435831.0}, {"date": "2022-08-11", "close": 88.61, "volume": 291118.0}, {"date": "2022-08-12", "close": 91.75, "volume": 392885.0}, {"date": "2022-08-15", "close": 92.35, "volume": 364821.0}, {"date": "2022-08-16", "close": 90.86, "volume": 216377.0}, {"date": "2022-08-17", "close": 87.67, "volume": 433692.0}, {"date": "2022-08-18", "close": 91.05, "volume": 448400.0}, {"date": "2022-08-19", "close": 86.25, "volume": 449561.0}, {"date": "2022-08-22", "close": 81.29, "volume": 363641.0}, {"date": "2022-08-23", "close": 81.67, "volume": 327858.0}, {"date": "2022-08-24", "close": 83.75, "volume": 346766.0}, {"date": "2022-08-25", "close": 87.74, "volume": 334202.0}, {"date": "2022-08-26", "close": 84.32, "volume": 690931.0}, {"date": "2022-08-29", "close": 84.57, "volume": 844211.0}, {"date": "2022-08-30", "close": 84.5, "volume": 1018312.0}, {"date": "2022-08-31", "close": 67.88, "volume": 4563062.0}, {"date": "2022-09-01", "close": 64.16, "volume": 2360769.0}, {"date": "2022-09-02", "close": 62.86, "volume": 898520.0}, {"date": "2022-09-06", "close": 61.81, "volume": 772411.0}, {"date": "2022-09-07", "close": 64.01, "volume": 841956.0}, {"date": "2022-09-08", "close": 68.43, "volume": 818656.0}, {"date": "2022-09-09", "close": 71.13, "volume": 700858.0}, {"date": "2022-09-12", "close": 69.48, "volume": 1050319.0}, {"date": "2022-09-13", "close": 65.8, "volume": 597984.0}, {"date": "2022-09-14", "close": 65.15, "volume": 695308.0}, {"date": "2022-09-15", "close": 65.25, "volume": 440058.0}, {"date": "2022-09-16", "close": 64.93, "volume": 952325.0}, {"date": "2022-09-19", "close": 65.07, "volume": 349590.0}, {"date": "2022-09-20", "close": 62.92, "volume": 268864.0}, {"date": "2022-09-21", "close": 63.97, "volume": 472314.0}, {"date": "2022-09-22", "close": 60.64, "volume": 773426.0}, {"date": "2022-09-23", "close": 58.47, "volume": 706584.0}, {"date": "2022-09-26", "close": 57.31, "volume": 486022.0}, {"date": "2022-09-27", "close": 58.1, "volume": 323664.0}, {"date": "2022-09-28", "close": 59.91, "volume": 334779.0}, {"date": "2022-09-29", "close": 57.57, "volume": 413535.0}, {"date": "2022-09-30", "close": 56.18, "volume": 373343.0}, {"date": "2022-10-03", "close": 58.61, "volume": 416463.0}, {"date": "2022-10-04", "close": 62.25, "volume": 543468.0}, {"date": "2022-10-05", "close": 62.67, "volume": 303951.0}, {"date": "2022-10-06", "close": 62.66, "volume": 723363.0}, {"date": "2022-10-07", "close": 58.8, "volume": 585248.0}, {"date": "2022-10-10", "close": 56.29, "volume": 544311.0}, {"date": "2022-10-11", "close": 53.68, "volume": 405613.0}, {"date": "2022-10-12", "close": 52.66, "volume": 398160.0}, {"date": "2022-10-13", "close": 53.5, "volume": 463729.0}, {"date": "2022-10-14", "close": 49.41, "volume": 431705.0}, {"date": "2022-10-17", "close": 51.29, "volume": 519018.0}, {"date": "2022-10-18", "close": 51.45, "volume": 574490.0}, {"date": "2022-10-19", "close": 50.92, "volume": 441906.0}, {"date": "2022-10-20", "close": 52.25, "volume": 405956.0}, {"date": "2022-10-21", "close": 54.06, "volume": 543655.0}, {"date": "2022-10-24", "close": 53.12, "volume": 347020.0}, {"date": "2022-10-25", "close": 55.36, "volume": 351180.0}, {"date": "2022-10-26", "close": 56.23, "volume": 533403.0}, {"date": "2022-10-27", "close": 54.52, "volume": 394970.0}, {"date": "2022-10-28", "close": 56.88, "volume": 510037.0}, {"date": "2022-10-31", "close": 54.73, "volume": 389700.0}, {"date": "2022-11-01", "close": 55.49, "volume": 410604.0}, {"date": "2022-11-02", "close": 54.18, "volume": 431281.0}, {"date": "2022-11-03", "close": 52.22, "volume": 456144.0}, {"date": "2022-11-04", "close": 54.42, "volume": 500626.0}, {"date": "2022-11-07", "close": 54.92, "volume": 398781.0}, {"date": "2022-11-08", "close": 55.93, "volume": 487646.0}, {"date": "2022-11-09", "close": 53.5, "volume": 496104.0}, {"date": "2022-11-10", "close": 61.0, "volume": 608332.0}, {"date": "2022-11-11", "close": 63.94, "volume": 474441.0}, {"date": "2022-11-14", "close": 63.54, "volume": 405633.0}, {"date": "2022-11-15", "close": 68.02, "volume": 576848.0}, {"date": "2022-11-16", "close": 65.04, "volume": 481665.0}, {"date": "2022-11-17", "close": 66.84, "volume": 548143.0}, {"date": "2022-11-18", "close": 76.35, "volume": 1792538.0}, {"date": "2022-11-21", "close": 71.78, "volume": 1067648.0}, {"date": "2022-11-22", "close": 72.31, "volume": 539163.0}, {"date": "2022-11-23", "close": 72.17, "volume": 412923.0}, {"date": "2022-11-25", "close": 72.36, "volume": 158458.0}, {"date": "2022-11-28", "close": 70.73, "volume": 413293.0}, {"date": "2022-11-29", "close": 69.12, "volume": 439768.0}, {"date": "2022-11-30", "close": 74.2, "volume": 750169.0}, {"date": "2022-12-01", "close": 73.93, "volume": 1146134.0}, {"date": "2022-12-02", "close": 76.38, "volume": 1510448.0}, {"date": "2022-12-05", "close": 75.09, "volume": 1203731.0}, {"date": "2022-12-06", "close": 74.05, "volume": 466645.0}, {"date": "2022-12-07", "close": 76.28, "volume": 515566.0}, {"date": "2022-12-08", "close": 79.36, "volume": 581658.0}, {"date": "2022-12-09", "close": 78.07, "volume": 537803.0}, {"date": "2022-12-12", "close": 79.96, "volume": 637438.0}, {"date": "2022-12-13", "close": 86.61, "volume": 1375082.0}, {"date": "2022-12-14", "close": 89.35, "volume": 944625.0}, {"date": "2022-12-15", "close": 85.68, "volume": 542464.0}, {"date": "2022-12-16", "close": 82.6, "volume": 1061364.0}, {"date": "2022-12-19", "close": 79.65, "volume": 518583.0}, {"date": "2022-12-20", "close": 81.95, "volume": 588432.0}, {"date": "2022-12-21", "close": 82.53, "volume": 667598.0}, {"date": "2022-12-22", "close": 82.6, "volume": 450233.0}, {"date": "2022-12-23", "close": 81.21, "volume": 394346.0}, {"date": "2022-12-27", "close": 79.05, "volume": 221808.0}, {"date": "2022-12-28", "close": 76.81, "volume": 515326.0}, {"date": "2022-12-29", "close": 81.01, "volume": 632725.0}, {"date": "2022-12-30", "close": 82.23, "volume": 549849.0}, {"date": "2023-01-03", "close": 79.49, "volume": 516223.0}, {"date": "2023-01-04", "close": 79.26, "volume": 476650.0}, {"date": "2023-01-05", "close": 77.85, "volume": 426229.0}, {"date": "2023-01-06", "close": 83.12, "volume": 654016.0}, {"date": "2023-01-09", "close": 85.01, "volume": 685901.0}, {"date": "2023-01-10", "close": 87.25, "volume": 443224.0}, {"date": "2023-01-11", "close": 86.49, "volume": 426749.0}, {"date": "2023-01-12", "close": 85.37, "volume": 663455.0}, {"date": "2023-01-13", "close": 87.39, "volume": 405624.0}, {"date": "2023-01-17", "close": 87.95, "volume": 358567.0}, {"date": "2023-01-18", "close": 87.65, "volume": 475416.0}, {"date": "2023-01-19", "close": 83.81, "volume": 664946.0}, {"date": "2023-01-20", "close": 86.03, "volume": 489569.0}, {"date": "2023-01-23", "close": 89.21, "volume": 456174.0}, {"date": "2023-01-24", "close": 88.37, "volume": 254853.0}, {"date": "2023-01-25", "close": 89.0, "volume": 414457.0}, {"date": "2023-01-26", "close": 90.29, "volume": 388185.0}, {"date": "2023-01-27", "close": 89.7, "volume": 333401.0}, {"date": "2023-01-30", "close": 86.83, "volume": 327211.0}, {"date": "2023-01-31", "close": 89.84, "volume": 297812.0}, {"date": "2023-02-01", "close": 94.66, "volume": 451015.0}, {"date": "2023-02-02", "close": 95.46, "volume": 482331.0}, {"date": "2023-02-03", "close": 93.85, "volume": 300866.0}, {"date": "2023-02-06", "close": 91.86, "volume": 197283.0}, {"date": "2023-02-07", "close": 96.73, "volume": 657299.0}, {"date": "2023-02-08", "close": 95.38, "volume": 557052.0}, {"date": "2023-02-09", "close": 95.65, "volume": 473431.0}, {"date": "2023-02-10", "close": 92.17, "volume": 499775.0}, {"date": "2023-02-13", "close": 94.53, "volume": 349822.0}, {"date": "2023-02-14", "close": 95.06, "volume": 446630.0}, {"date": "2023-02-15", "close": 97.37, "volume": 338386.0}, {"date": "2023-02-16", "close": 94.0, "volume": 374328.0}, {"date": "2023-02-17", "close": 93.12, "volume": 310708.0}, {"date": "2023-02-21", "close": 90.42, "volume": 366584.0}, {"date": "2023-02-22", "close": 90.75, "volume": 257599.0}, {"date": "2023-02-23", "close": 93.34, "volume": 359194.0}, {"date": "2023-02-24", "close": 91.04, "volume": 378740.0}, {"date": "2023-02-27", "close": 92.45, "volume": 437219.0}, {"date": "2023-02-28", "close": 94.31, "volume": 791729.0}, {"date": "2023-03-01", "close": 83.47, "volume": 1889339.0}, {"date": "2023-03-02", "close": 82.84, "volume": 892797.0}, {"date": "2023-03-03", "close": 82.57, "volume": 1068673.0}, {"date": "2023-03-06", "close": 80.32, "volume": 1004415.0}, {"date": "2023-03-07", "close": 80.37, "volume": 497283.0}, {"date": "2023-03-08", "close": 83.04, "volume": 602347.0}, {"date": "2023-03-09", "close": 80.45, "volume": 420098.0}, {"date": "2023-03-10", "close": 76.6, "volume": 362529.0}, {"date": "2023-03-13", "close": 76.09, "volume": 437484.0}, {"date": "2023-03-14", "close": 78.16, "volume": 424177.0}, {"date": "2023-03-15", "close": 76.6, "volume": 429655.0}, {"date": "2023-03-16", "close": 77.4, "volume": 407452.0}, {"date": "2023-03-17", "close": 76.81, "volume": 786729.0}, {"date": "2023-03-20", "close": 77.73, "volume": 326765.0}, {"date": "2023-03-21", "close": 79.21, "volume": 370558.0}, {"date": "2023-03-22", "close": 76.67, "volume": 334311.0}, {"date": "2023-03-23", "close": 79.41, "volume": 369358.0}, {"date": "2023-03-24", "close": 76.72, "volume": 404854.0}, {"date": "2023-03-27", "close": 76.76, "volume": 292101.0}, {"date": "2023-03-28", "close": 74.36, "volume": 372385.0}, {"date": "2023-03-29", "close": 75.86, "volume": 412189.0}, {"date": "2023-03-30", "close": 76.61, "volume": 369668.0}, {"date": "2023-03-31", "close": 77.42, "volume": 430258.0}, {"date": "2023-04-03", "close": 75.92, "volume": 393833.0}, {"date": "2023-04-04", "close": 72.59, "volume": 476551.0}, {"date": "2023-04-05", "close": 69.86, "volume": 810497.0}, {"date": "2023-04-06", "close": 71.03, "volume": 618166.0}, {"date": "2023-04-10", "close": 71.93, "volume": 331171.0}, {"date": "2023-04-11", "close": 71.22, "volume": 269488.0}, {"date": "2023-04-12", "close": 68.84, "volume": 261458.0}, {"date": "2023-04-13", "close": 68.69, "volume": 553684.0}, {"date": "2023-04-14", "close": 68.0, "volume": 223926.0}, {"date": "2023-04-17", "close": 68.47, "volume": 260886.0}, {"date": "2023-04-18", "close": 68.3, "volume": 223537.0}, {"date": "2023-04-19", "close": 68.21, "volume": 210757.0}, {"date": "2023-04-20", "close": 67.32, "volume": 228592.0}, {"date": "2023-04-21", "close": 67.32, "volume": 285371.0}, {"date": "2023-04-24", "close": 67.86, "volume": 250984.0}, {"date": "2023-04-25", "close": 64.38, "volume": 467455.0}, {"date": "2023-04-26", "close": 64.64, "volume": 309274.0}, {"date": "2023-04-27", "close": 60.96, "volume": 1315952.0}, {"date": "2023-04-28", "close": 61.98, "volume": 359696.0}, {"date": "2023-05-01", "close": 63.03, "volume": 491584.0}, {"date": "2023-05-02", "close": 63.22, "volume": 452684.0}, {"date": "2023-05-03", "close": 63.88, "volume": 387075.0}, {"date": "2023-05-04", "close": 64.0, "volume": 680838.0}, {"date": "2023-05-05", "close": 66.09, "volume": 549266.0}, {"date": "2023-05-08", "close": 67.02, "volume": 219371.0}, {"date": "2023-05-09", "close": 65.72, "volume": 243287.0}, {"date": "2023-05-10", "close": 66.71, "volume": 178171.0}, {"date": "2023-05-11", "close": 66.15, "volume": 147623.0}, {"date": "2023-05-12", "close": 66.03, "volume": 157028.0}, {"date": "2023-05-15", "close": 68.04, "volume": 324735.0}, {"date": "2023-05-16", "close": 67.59, "volume": 187820.0}, {"date": "2023-05-17", "close": 69.92, "volume": 304327.0}, {"date": "2023-05-18", "close": 72.04, "volume": 349148.0}, {"date": "2023-05-19", "close": 72.375, "volume": 399730.0}, {"date": "2023-05-22", "close": 74.19, "volume": 385274.0}, {"date": "2023-05-23", "close": 72.06, "volume": 401089.0}, {"date": "2023-05-24", "close": 69.79, "volume": 364683.0}, {"date": "2023-05-25", "close": 71.78, "volume": 575293.0}, {"date": "2023-05-26", "close": 77.74, "volume": 1151588.0}, {"date": "2023-05-30", "close": 81.96, "volume": 2538584.0}, {"date": "2023-05-31", "close": 72.32, "volume": 4859228.0}, {"date": "2023-06-01", "close": 75.23, "volume": 1482095.0}, {"date": "2023-06-02", "close": 76.54, "volume": 896063.0}, {"date": "2023-06-05", "close": 76.67, "volume": 585854.0}, {"date": "2023-06-06", "close": 79.285, "volume": 500122.0}, {"date": "2023-06-07", "close": 80.45, "volume": 609157.0}, {"date": "2023-06-08", "close": 82.65, "volume": 494018.0}, {"date": "2023-06-09", "close": 83.1, "volume": 780496.0}, {"date": "2023-06-12", "close": 85.8, "volume": 720480.0}, {"date": "2023-06-13", "close": 86.88, "volume": 636132.0}, {"date": "2023-06-14", "close": 88.12, "volume": 663790.0}, {"date": "2023-06-15", "close": 86.34, "volume": 463732.0}, {"date": "2023-06-16", "close": 85.74, "volume": 805620.0}, {"date": "2023-06-20", "close": 82.37, "volume": 572875.0}, {"date": "2023-06-21", "close": 79.95, "volume": 496534.0}, {"date": "2023-06-22", "close": 79.94, "volume": 517571.0}, {"date": "2023-06-23", "close": 78.4, "volume": 707633.0}, {"date": "2023-06-26", "close": 78.76, "volume": 261741.0}, {"date": "2023-06-27", "close": 81.65, "volume": 324482.0}, {"date": "2023-06-28", "close": 81.24, "volume": 398835.0}, {"date": "2023-06-29", "close": 82.68, "volume": 334709.0}, {"date": "2023-06-30", "close": 83.67, "volume": 300867.0}, {"date": "2023-07-03", "close": 85.01, "volume": 148418.0}, {"date": "2023-07-05", "close": 82.25, "volume": 277464.0}, {"date": "2023-07-06", "close": 80.2, "volume": 241802.0}, {"date": "2023-07-07", "close": 80.99, "volume": 244250.0}, {"date": "2023-07-10", "close": 81.92, "volume": 354905.0}, {"date": "2023-07-11", "close": 80.69, "volume": 344501.0}, {"date": "2023-07-12", "close": 83.85, "volume": 285506.0}, {"date": "2023-07-13", "close": 84.19, "volume": 272324.0}, {"date": "2023-07-14", "close": 82.01, "volume": 416599.0}, {"date": "2023-07-17", "close": 82.22, "volume": 310152.0}, {"date": "2023-07-18", "close": 83.41, "volume": 340364.0}, {"date": "2023-07-19", "close": 83.32, "volume": 478315.0}, {"date": "2023-07-20", "close": 79.81, "volume": 463648.0}, {"date": "2023-07-21", "close": 79.05, "volume": 434099.0}, {"date": "2023-07-24", "close": 79.07, "volume": 289024.0}, {"date": "2023-07-25", "close": 81.73, "volume": 374468.0}, {"date": "2023-07-26", "close": 80.72, "volume": 313826.0}, {"date": "2023-07-27", "close": 79.77, "volume": 294767.0}, {"date": "2023-07-28", "close": 80.93, "volume": 637608.0}, {"date": "2023-07-31", "close": 83.42, "volume": 534839.0}, {"date": "2023-08-01", "close": 84.01, "volume": 313621.0}, {"date": "2023-08-02", "close": 77.07, "volume": 725930.0}, {"date": "2023-08-03", "close": 76.7, "volume": 364673.0}, {"date": "2023-08-04", "close": 76.18, "volume": 411914.0}, {"date": "2023-08-07", "close": 76.42, "volume": 405604.0}, {"date": "2023-08-08", "close": 74.43, "volume": 317450.0}, {"date": "2023-08-09", "close": 73.96, "volume": 279135.0}, {"date": "2023-08-10", "close": 72.94, "volume": 397159.0}, {"date": "2023-08-11", "close": 71.89, "volume": 273929.0}, {"date": "2023-08-14", "close": 72.78, "volume": 246444.0}, {"date": "2023-08-15", "close": 71.18, "volume": 168271.0}, {"date": "2023-08-16", "close": 69.6, "volume": 378744.0}, {"date": "2023-08-17", "close": 68.61, "volume": 350351.0}, {"date": "2023-08-18", "close": 68.19, "volume": 325855.0}, {"date": "2023-08-21", "close": 69.56, "volume": 356262.0}, {"date": "2023-08-22", "close": 69.19, "volume": 376786.0}, {"date": "2023-08-23", "close": 71.74, "volume": 348264.0}, {"date": "2023-08-24", "close": 69.26, "volume": 300655.0}, {"date": "2023-08-25", "close": 70.08, "volume": 514887.0}, {"date": "2023-08-28", "close": 72.53, "volume": 377090.0}, {"date": "2023-08-29", "close": 75.78, "volume": 1912110.0}, {"date": "2023-08-30", "close": 60.34, "volume": 8068038.0}, {"date": "2023-08-31", "close": 62.15, "volume": 2382835.0}, {"date": "2023-09-01", "close": 63.73, "volume": 926631.0}, {"date": "2023-09-05", "close": 63.97, "volume": 702939.0}, {"date": "2023-09-06", "close": 62.27, "volume": 553967.0}, {"date": "2023-09-07", "close": 60.41, "volume": 663322.0}, {"date": "2023-09-08", "close": 59.89, "volume": 453908.0}, {"date": "2023-09-11", "close": 59.83, "volume": 504113.0}, {"date": "2023-09-12", "close": 58.15, "volume": 578876.0}, {"date": "2023-09-13", "close": 57.525, "volume": 503617.0}, {"date": "2023-09-14", "close": 58.6, "volume": 375016.0}, {"date": "2023-09-15", "close": 57.11, "volume": 1329741.0}, {"date": "2023-09-18", "close": 57.9, "volume": 620694.0}, {"date": "2023-09-19", "close": 56.45, "volume": 522660.0}, {"date": "2023-09-20", "close": 54.71, "volume": 543235.0}, {"date": "2023-09-21", "close": 52.65, "volume": 613033.0}, {"date": "2023-09-22", "close": 52.5, "volume": 353603.0}, {"date": "2023-09-25", "close": 52.0, "volume": 376119.0}, {"date": "2023-09-26", "close": 51.17, "volume": 380575.0}, {"date": "2023-09-27", "close": 50.78, "volume": 510670.0}, {"date": "2023-09-28", "close": 52.04, "volume": 402266.0}, {"date": "2023-09-29", "close": 53.03, "volume": 418861.0}, {"date": "2023-10-02", "close": 52.63, "volume": 264687.0}, {"date": "2023-10-03", "close": 51.99, "volume": 348958.0}, {"date": "2023-10-04", "close": 52.68, "volume": 241672.0}, {"date": "2023-10-05", "close": 52.04, "volume": 327170.0}, {"date": "2023-10-06", "close": 53.4, "volume": 339816.0}, {"date": "2023-10-09", "close": 53.54, "volume": 303590.0}, {"date": "2023-10-10", "close": 55.17, "volume": 417950.0}, {"date": "2023-10-11", "close": 54.96, "volume": 234787.0}, {"date": "2023-10-12", "close": 54.27, "volume": 267452.0}, {"date": "2023-10-13", "close": 52.85, "volume": 380196.0}, {"date": "2023-10-16", "close": 53.7, "volume": 299670.0}, {"date": "2023-10-17", "close": 52.52, "volume": 468338.0}, {"date": "2023-10-18", "close": 51.55, "volume": 371927.0}, {"date": "2023-10-19", "close": 50.2, "volume": 321604.0}, {"date": "2023-10-20", "close": 49.9, "volume": 438964.0}, {"date": "2023-10-23", "close": 48.41, "volume": 348554.0}, {"date": "2023-10-24", "close": 48.34, "volume": 551317.0}, {"date": "2023-10-25", "close": 46.07, "volume": 582447.0}, {"date": "2023-10-26", "close": 46.59, "volume": 666509.0}, {"date": "2023-10-27", "close": 46.79, "volume": 481424.0}, {"date": "2023-10-30", "close": 44.9, "volume": 369504.0}, {"date": "2023-10-31", "close": 44.99, "volume": 691995.0}, {"date": "2023-11-01", "close": 45.16, "volume": 649892.0}, {"date": "2023-11-02", "close": 46.91, "volume": 335419.0}, {"date": "2023-11-03", "close": 50.16, "volume": 550242.0}, {"date": "2023-11-06", "close": 49.36, "volume": 314602.0}, {"date": "2023-11-07", "close": 49.94, "volume": 365402.0}, {"date": "2023-11-08", "close": 49.565, "volume": 284807.0}, {"date": "2023-11-09", "close": 48.1, "volume": 367567.0}, {"date": "2023-11-10", "close": 50.2, "volume": 437006.0}, {"date": "2023-11-13", "close": 50.18, "volume": 317395.0}, {"date": "2023-11-14", "close": 53.6, "volume": 517353.0}, {"date": "2023-11-15", "close": 53.79, "volume": 506163.0}, {"date": "2023-11-16", "close": 52.57, "volume": 876916.0}, {"date": "2023-11-17", "close": 54.07, "volume": 418030.0}, {"date": "2023-11-20", "close": 55.72, "volume": 423501.0}, {"date": "2023-11-21", "close": 54.75, "volume": 730439.0}, {"date": "2023-11-22", "close": 55.11, "volume": 499085.0}, {"date": "2023-11-24", "close": 55.82, "volume": 176330.0}, {"date": "2023-11-27", "close": 55.24, "volume": 360970.0}, {"date": "2023-11-28", "close": 55.28, "volume": 415237.0}, {"date": "2023-11-29", "close": 57.34, "volume": 651951.0}, {"date": "2023-11-30", "close": 58.71, "volume": 1414922.0}, {"date": "2023-12-01", "close": 58.51, "volume": 1577619.0}, {"date": "2023-12-04", "close": 58.2, "volume": 564794.0}, {"date": "2023-12-05", "close": 56.69, "volume": 441979.0}, {"date": "2023-12-06", "close": 57.1, "volume": 444565.0}, {"date": "2023-12-07", "close": 57.21, "volume": 308066.0}, {"date": "2023-12-08", "close": 57.82, "volume": 1412163.0}, {"date": "2023-12-11", "close": 61.44, "volume": 574535.0}, {"date": "2023-12-12", "close": 60.865, "volume": 381037.0}, {"date": "2023-12-13", "close": 61.8, "volume": 701827.0}, {"date": "2023-12-14", "close": 64.03, "volume": 899340.0}, {"date": "2023-12-15", "close": 64.07, "volume": 1506317.0}, {"date": "2023-12-18", "close": 62.5, "volume": 940876.0}, {"date": "2023-12-19", "close": 63.15, "volume": 832382.0}, {"date": "2023-12-20", "close": 61.37, "volume": 555899.0}, {"date": "2023-12-21", "close": 62.71, "volume": 371507.0}, {"date": "2023-12-22", "close": 62.66, "volume": 472001.0}, {"date": "2023-12-26", "close": 63.13, "volume": 267904.0}, {"date": "2023-12-27", "close": 62.71, "volume": 225908.0}, {"date": "2023-12-28", "close": 62.46, "volume": 590704.0}, {"date": "2023-12-29", "close": 61.29, "volume": 300985.0}, {"date": "2024-01-02", "close": 60.14, "volume": 403002.0}, {"date": "2024-01-03", "close": 56.71, "volume": 755016.0}, {"date": "2024-01-04", "close": 54.5, "volume": 933277.0}, {"date": "2024-01-05", "close": 55.07, "volume": 499567.0}, {"date": "2024-01-08", "close": 57.41, "volume": 499852.0}, {"date": "2024-01-09", "close": 57.88, "volume": 489610.0}, {"date": "2024-01-10", "close": 57.78, "volume": 606933.0}, {"date": "2024-01-11", "close": 58.19, "volume": 395851.0}, {"date": "2024-01-12", "close": 56.41, "volume": 410260.0}, {"date": "2024-01-16", "close": 55.0, "volume": 664083.0}, {"date": "2024-01-17", "close": 54.08, "volume": 580952.0}, {"date": "2024-01-18", "close": 55.25, "volume": 375566.0}, {"date": "2024-01-19", "close": 55.73, "volume": 577098.0}, {"date": "2024-01-22", "close": 57.0, "volume": 501447.0}, {"date": "2024-01-23", "close": 57.84, "volume": 529832.0}, {"date": "2024-01-24", "close": 56.98, "volume": 393836.0}, {"date": "2024-01-25", "close": 56.35, "volume": 279648.0}, {"date": "2024-01-26", "close": 54.77, "volume": 472137.0}, {"date": "2024-01-29", "close": 56.52, "volume": 365509.0}, {"date": "2024-01-30", "close": 54.96, "volume": 262243.0}, {"date": "2024-01-31", "close": 52.56, "volume": 474231.0}, {"date": "2024-02-01", "close": 51.92, "volume": 606126.0}, {"date": "2024-02-02", "close": 51.99, "volume": 277434.0}, {"date": "2024-02-05", "close": 52.32, "volume": 444794.0}, {"date": "2024-02-06", "close": 53.13, "volume": 428603.0}, {"date": "2024-02-07", "close": 53.27, "volume": 361170.0}, {"date": "2024-02-08", "close": 54.65, "volume": 1097280.0}, {"date": "2024-02-09", "close": 55.28, "volume": 423036.0}, {"date": "2024-02-12", "close": 55.42, "volume": 357206.0}, {"date": "2024-02-13", "close": 52.25, "volume": 545225.0}, {"date": "2024-02-14", "close": 54.26, "volume": 480289.0}, {"date": "2024-02-15", "close": 54.5, "volume": 328857.0}, {"date": "2024-02-16", "close": 53.35, "volume": 1214797.0}, {"date": "2024-02-20", "close": 54.25, "volume": 512636.0}, {"date": "2024-02-21", "close": 53.97, "volume": 273587.0}, {"date": "2024-02-22", "close": 54.94, "volume": 444866.0}, {"date": "2024-02-23", "close": 55.26, "volume": 458711.0}, {"date": "2024-02-26", "close": 56.82, "volume": 584649.0}, {"date": "2024-02-27", "close": 57.96, "volume": 840067.0}, {"date": "2024-02-28", "close": 57.99, "volume": 1629031.0}, {"date": "2024-02-29", "close": 55.85, "volume": 1166216.0}, {"date": "2024-03-01", "close": 57.16, "volume": 563612.0}, {"date": "2024-03-04", "close": 56.85, "volume": 470916.0}, {"date": "2024-03-05", "close": 55.37, "volume": 358597.0}, {"date": "2024-03-06", "close": 55.96, "volume": 456183.0}, {"date": "2024-03-07", "close": 57.82, "volume": 561763.0}, {"date": "2024-03-08", "close": 56.13, "volume": 611949.0}, {"date": "2024-03-11", "close": 55.46, "volume": 405082.0}, {"date": "2024-03-12", "close": 55.53, "volume": 580939.0}, {"date": "2024-03-13", "close": 53.06, "volume": 603499.0}, {"date": "2024-03-14", "close": 50.96, "volume": 640507.0}, {"date": "2024-03-15", "close": 49.15, "volume": 1148015.0}, {"date": "2024-03-18", "close": 49.24, "volume": 768522.0}, {"date": "2024-03-19", "close": 49.64, "volume": 505948.0}, {"date": "2024-03-20", "close": 50.71, "volume": 651335.0}, {"date": "2024-03-21", "close": 50.47, "volume": 494967.0}, {"date": "2024-03-22", "close": 49.62, "volume": 479125.0}, {"date": "2024-03-25", "close": 51.37, "volume": 462597.0}, {"date": "2024-03-26", "close": 50.3, "volume": 399411.0}, {"date": "2024-03-27", "close": 51.27, "volume": 389463.0}, {"date": "2024-03-28", "close": 50.77, "volume": 398622.0}, {"date": "2024-04-01", "close": 50.09, "volume": 499064.0}, {"date": "2024-04-02", "close": 48.97, "volume": 464837.0}, {"date": "2024-04-03", "close": 49.65, "volume": 445487.0}, {"date": "2024-04-04", "close": 48.87, "volume": 374434.0}, {"date": "2024-04-05", "close": 47.87, "volume": 348510.0}, {"date": "2024-04-08", "close": 48.4, "volume": 284039.0}, {"date": "2024-04-09", "close": 50.22, "volume": 390836.0}, {"date": "2024-04-10", "close": 47.62, "volume": 536924.0}, {"date": "2024-04-11", "close": 47.75, "volume": 715626.0}, {"date": "2024-04-12", "close": 46.19, "volume": 679539.0}, {"date": "2024-04-15", "close": 45.59, "volume": 718180.0}, {"date": "2024-04-16", "close": 44.49, "volume": 918999.0}, {"date": "2024-04-17", "close": 43.66, "volume": 507014.0}, {"date": "2024-04-18", "close": 42.44, "volume": 490308.0}, {"date": "2024-04-19", "close": 40.99, "volume": 661566.0}, {"date": "2024-04-22", "close": 41.05, "volume": 531024.0}, {"date": "2024-04-23", "close": 41.25, "volume": 671857.0}, {"date": "2024-04-24", "close": 42.56, "volume": 776266.0}, {"date": "2024-04-25", "close": 42.3, "volume": 609493.0}, {"date": "2024-04-26", "close": 43.09, "volume": 596935.0}, {"date": "2024-04-29", "close": 45.24, "volume": 724353.0}, {"date": "2024-04-30", "close": 45.97, "volume": 953882.0}, {"date": "2024-05-01", "close": 45.56, "volume": 480436.0}, {"date": "2024-05-02", "close": 46.89, "volume": 769310.0}, {"date": "2024-05-03", "close": 47.85, "volume": 348393.0}, {"date": "2024-05-06", "close": 47.82, "volume": 382058.0}, {"date": "2024-05-07", "close": 47.35, "volume": 279637.0}, {"date": "2024-05-08", "close": 46.26, "volume": 475704.0}, {"date": "2024-05-09", "close": 46.3, "volume": 709255.0}, {"date": "2024-05-10", "close": 45.85, "volume": 387191.0}, {"date": "2024-05-13", "close": 45.97, "volume": 851711.0}, {"date": "2024-05-14", "close": 46.2, "volume": 766097.0}, {"date": "2024-05-15", "close": 46.8, "volume": 364137.0}, {"date": "2024-05-16", "close": 47.88, "volume": 383373.0}, {"date": "2024-05-17", "close": 49.01, "volume": 790263.0}, {"date": "2024-05-20", "close": 49.77, "volume": 483440.0}, {"date": "2024-05-21", "close": 49.49, "volume": 393974.0}, {"date": "2024-05-22", "close": 50.85, "volume": 341502.0}, {"date": "2024-05-23", "close": 49.07, "volume": 360418.0}, {"date": "2024-05-24", "close": 50.12, "volume": 419684.0}, {"date": "2024-05-28", "close": 50.35, "volume": 510287.0}, {"date": "2024-05-29", "close": 49.15, "volume": 477704.0}, {"date": "2024-05-30", "close": 48.31, "volume": 1011266.0}, {"date": "2024-05-31", "close": 58.26, "volume": 3407818.0}, {"date": "2024-06-03", "close": 55.41, "volume": 990990.0}, {"date": "2024-06-04", "close": 56.15, "volume": 722812.0}, {"date": "2024-06-05", "close": 59.14, "volume": 956637.0}, {"date": "2024-06-06", "close": 57.58, "volume": 481586.0}, {"date": "2024-06-07", "close": 56.91, "volume": 510112.0}, {"date": "2024-06-10", "close": 57.53, "volume": 544691.0}, {"date": "2024-06-11", "close": 56.84, "volume": 553059.0}, {"date": "2024-06-12", "close": 57.43, "volume": 575504.0}, {"date": "2024-06-13", "close": 56.78, "volume": 506235.0}, {"date": "2024-06-14", "close": 56.5, "volume": 620989.0}, {"date": "2024-06-17", "close": 55.9, "volume": 763629.0}, {"date": "2024-06-18", "close": 55.17, "volume": 546277.0}, {"date": "2024-06-20", "close": 55.9, "volume": 705161.0}, {"date": "2024-06-21", "close": 55.33, "volume": 596002.0}, {"date": "2024-06-24", "close": 54.45, "volume": 663546.0}, {"date": "2024-06-25", "close": 52.82, "volume": 780122.0}, {"date": "2024-06-26", "close": 53.22, "volume": 577849.0}, {"date": "2024-06-27", "close": 53.39, "volume": 338985.0}, {"date": "2024-06-28", "close": 53.95, "volume": 863945.0}, {"date": "2024-07-01", "close": 53.61, "volume": 461736.0}, {"date": "2024-07-02", "close": 56.1, "volume": 393350.0}, {"date": "2024-07-03", "close": 57.03, "volume": 365012.0}, {"date": "2024-07-05", "close": 58.06, "volume": 659578.0}, {"date": "2024-07-08", "close": 61.22, "volume": 881769.0}, {"date": "2024-07-09", "close": 59.53, "volume": 657063.0}, {"date": "2024-07-10", "close": 60.42, "volume": 397419.0}, {"date": "2024-07-11", "close": 61.43, "volume": 662156.0}, {"date": "2024-07-12", "close": 62.32, "volume": 635515.0}, {"date": "2024-07-15", "close": 64.3, "volume": 594011.0}, {"date": "2024-07-16", "close": 65.3, "volume": 592086.0}, {"date": "2024-07-17", "close": 59.82, "volume": 906470.0}, {"date": "2024-07-18", "close": 57.51, "volume": 655491.0}, {"date": "2024-07-19", "close": 56.74, "volume": 592339.0}, {"date": "2024-07-22", "close": 58.17, "volume": 345430.0}, {"date": "2024-07-23", "close": 57.77, "volume": 363409.0}, {"date": "2024-07-24", "close": 54.6, "volume": 500569.0}, {"date": "2024-07-25", "close": 52.68, "volume": 689648.0}, {"date": "2024-07-26", "close": 53.04, "volume": 552000.0}, {"date": "2024-07-29", "close": 52.78, "volume": 322471.0}, {"date": "2024-07-30", "close": 50.97, "volume": 509553.0}, {"date": "2024-07-31", "close": 52.64, "volume": 485099.0}, {"date": "2024-08-01", "close": 47.82, "volume": 576296.0}, {"date": "2024-08-02", "close": 43.73, "volume": 844859.0}, {"date": "2024-08-05", "close": 41.56, "volume": 606703.0}, {"date": "2024-08-06", "close": 42.11, "volume": 669710.0}, {"date": "2024-08-07", "close": 39.79, "volume": 491828.0}, {"date": "2024-08-08", "close": 43.13, "volume": 535298.0}, {"date": "2024-08-09", "close": 43.45, "volume": 637028.0}, {"date": "2024-08-12", "close": 43.36, "volume": 525460.0}, {"date": "2024-08-13", "close": 46.18, "volume": 576660.0}, {"date": "2024-08-14", "close": 45.16, "volume": 319168.0}, {"date": "2024-08-15", "close": 47.51, "volume": 650291.0}, {"date": "2024-08-16", "close": 47.57, "volume": 307074.0}, {"date": "2024-08-19", "close": 48.91, "volume": 302115.0}, {"date": "2024-08-20", "close": 48.16, "volume": 347082.0}, {"date": "2024-08-21", "close": 49.82, "volume": 539001.0}, {"date": "2024-08-22", "close": 48.26, "volume": 267071.0}, {"date": "2024-08-23", "close": 49.87, "volume": 711555.0}, {"date": "2024-08-26", "close": 51.15, "volume": 915210.0}, {"date": "2024-08-27", "close": 52.79, "volume": 2280885.0}, {"date": "2024-08-28", "close": 58.4, "volume": 5481314.0}, {"date": "2024-08-29", "close": 59.28, "volume": 1525699.0}, {"date": "2024-08-30", "close": 59.7, "volume": 917675.0}, {"date": "2024-09-03", "close": 55.54, "volume": 591966.0}, {"date": "2024-09-04", "close": 55.06, "volume": 439727.0}, {"date": "2024-09-05", "close": 54.09, "volume": 768107.0}, {"date": "2024-09-06", "close": 52.05, "volume": 802909.0}, {"date": "2024-09-09", "close": 51.58, "volume": 528543.0}, {"date": "2024-09-10", "close": 50.83, "volume": 483682.0}, {"date": "2024-09-11", "close": 52.39, "volume": 518731.0}, {"date": "2024-09-12", "close": 52.83, "volume": 390279.0}, {"date": "2024-09-13", "close": 53.42, "volume": 451050.0}, {"date": "2024-09-16", "close": 53.36, "volume": 492976.0}, {"date": "2024-09-17", "close": 54.32, "volume": 579204.0}, {"date": "2024-09-18", "close": 53.89, "volume": 444233.0}, {"date": "2024-09-19", "close": 55.77, "volume": 443651.0}, {"date": "2024-09-20", "close": 54.4, "volume": 753150.0}, {"date": "2024-09-23", "close": 54.11, "volume": 291608.0}, {"date": "2024-09-24", "close": 54.27, "volume": 421808.0}, {"date": "2024-09-25", "close": 53.9, "volume": 327421.0}, {"date": "2024-09-26", "close": 57.08, "volume": 462832.0}, {"date": "2024-09-27", "close": 56.44, "volume": 319467.0}, {"date": "2024-09-30", "close": 56.405, "volume": 427282.0}, {"date": "2024-10-01", "close": 54.22, "volume": 451400.0}, {"date": "2024-10-02", "close": 56.47, "volume": 564255.0}, {"date": "2024-10-03", "close": 57.17, "volume": 494055.0}, {"date": "2024-10-04", "close": 56.2, "volume": 411548.0}, {"date": "2024-10-07", "close": 55.78, "volume": 281988.0}, {"date": "2024-10-08", "close": 56.84, "volume": 339508.0}, {"date": "2024-10-09", "close": 59.01, "volume": 595519.0}, {"date": "2024-10-10", "close": 58.82, "volume": 357246.0}, {"date": "2024-10-11", "close": 59.64, "volume": 295092.0}, {"date": "2024-10-14", "close": 60.09, "volume": 260189.0}, {"date": "2024-10-15", "close": 57.79, "volume": 397284.0}, {"date": "2024-10-16", "close": 57.28, "volume": 216870.0}, {"date": "2024-10-17", "close": 57.49, "volume": 330257.0}, {"date": "2024-10-18", "close": 58.26, "volume": 287340.0}, {"date": "2024-10-21", "close": 57.26, "volume": 299250.0}, {"date": "2024-10-22", "close": 57.34, "volume": 192143.0}, {"date": "2024-10-23", "close": 57.88, "volume": 374407.0}, {"date": "2024-10-24", "close": 57.31, "volume": 212922.0}, {"date": "2024-10-25", "close": 57.75, "volume": 279083.0}, {"date": "2024-10-28", "close": 59.33, "volume": 281899.0}, {"date": "2024-10-29", "close": 61.53, "volume": 345718.0}, {"date": "2024-10-30", "close": 59.22, "volume": 285272.0}, {"date": "2024-10-31", "close": 56.19, "volume": 288984.0}, {"date": "2024-11-01", "close": 57.87, "volume": 284176.0}, {"date": "2024-11-04", "close": 57.08, "volume": 257153.0}, {"date": "2024-11-05", "close": 56.7, "volume": 351998.0}, {"date": "2024-11-06", "close": 60.28, "volume": 516587.0}, {"date": "2024-11-07", "close": 61.45, "volume": 381984.0}, {"date": "2024-11-08", "close": 61.67, "volume": 405442.0}, {"date": "2024-11-11", "close": 61.66, "volume": 405322.0}, {"date": "2024-11-12", "close": 59.71, "volume": 300193.0}, {"date": "2024-11-13", "close": 58.22, "volume": 242482.0}, {"date": "2024-11-14", "close": 58.5, "volume": 321132.0}, {"date": "2024-11-15", "close": 56.92, "volume": 315733.0}, {"date": "2024-11-18", "close": 57.44, "volume": 350838.0}, {"date": "2024-11-19", "close": 59.03, "volume": 307503.0}, {"date": "2024-11-20", "close": 59.07, "volume": 208680.0}, {"date": "2024-11-21", "close": 61.3, "volume": 397272.0}, {"date": "2024-11-22", "close": 63.62, "volume": 498723.0}, {"date": "2024-11-25", "close": 67.29, "volume": 1094670.0}, {"date": "2024-11-26", "close": 68.41, "volume": 2367712.0}, {"date": "2024-11-27", "close": 72.44, "volume": 4987121.0}, {"date": "2024-11-29", "close": 71.55, "volume": 989288.0}, {"date": "2024-12-02", "close": 70.17, "volume": 1090779.0}, {"date": "2024-12-03", "close": 71.84, "volume": 1566201.0}, {"date": "2024-12-04", "close": 71.08, "volume": 710761.0}, {"date": "2024-12-05", "close": 69.32, "volume": 545600.0}, {"date": "2024-12-06", "close": 71.7, "volume": 527138.0}, {"date": "2024-12-09", "close": 74.71, "volume": 1057761.0}, {"date": "2024-12-10", "close": 72.22, "volume": 573298.0}, {"date": "2024-12-11", "close": 72.31, "volume": 578082.0}, {"date": "2024-12-12", "close": 73.09, "volume": 353542.0}, {"date": "2024-12-13", "close": 72.53, "volume": 512057.0}, {"date": "2024-12-16", "close": 76.22, "volume": 1115629.0}, {"date": "2024-12-17", "close": 73.83, "volume": 487484.0}, {"date": "2024-12-18", "close": 69.75, "volume": 578677.0}, {"date": "2024-12-19", "close": 68.64, "volume": 479481.0}, {"date": "2024-12-20", "close": 70.93, "volume": 1368967.0}, {"date": "2024-12-23", "close": 73.19, "volume": 440841.0}, {"date": "2024-12-24", "close": 74.05, "volume": 226107.0}, {"date": "2024-12-26", "close": 75.08, "volume": 270125.0}, {"date": "2024-12-27", "close": 73.51, "volume": 357031.0}, {"date": "2024-12-30", "close": 71.71, "volume": 291780.0}, {"date": "2024-12-31", "close": 72.74, "volume": 422211.0}, {"date": "2025-01-02", "close": 74.1, "volume": 504937.0}, {"date": "2025-01-03", "close": 77.54, "volume": 950521.0}, {"date": "2025-01-06", "close": 78.18, "volume": 982882.0}, {"date": "2025-01-07", "close": 74.32, "volume": 1209648.0}, {"date": "2025-01-08", "close": 76.2, "volume": 927196.0}, {"date": "2025-01-10", "close": 75.67, "volume": 827012.0}, {"date": "2025-01-13", "close": 74.53, "volume": 409153.0}, {"date": "2025-01-14", "close": 73.9, "volume": 581257.0}, {"date": "2025-01-15", "close": 76.16, "volume": 637927.0}, {"date": "2025-01-16", "close": 78.18, "volume": 717819.0}, {"date": "2025-01-17", "close": 80.79, "volume": 573525.0}, {"date": "2025-01-21", "close": 82.65, "volume": 1109565.0}, {"date": "2025-01-22", "close": 81.555, "volume": 484840.0}, {"date": "2025-01-23", "close": 82.51, "volume": 503064.0}, {"date": "2025-01-24", "close": 79.92, "volume": 616073.0}, {"date": "2025-01-27", "close": 73.39, "volume": 1018633.0}, {"date": "2025-01-28", "close": 73.53, "volume": 487507.0}, {"date": "2025-01-29", "close": 75.86, "volume": 706353.0}, {"date": "2025-01-30", "close": 78.15, "volume": 500873.0}, {"date": "2025-01-31", "close": 76.72, "volume": 518475.0}, {"date": "2025-02-03", "close": 75.31, "volume": 450164.0}, {"date": "2025-02-04", "close": 76.43, "volume": 539005.0}, {"date": "2025-02-05", "close": 78.76, "volume": 669663.0}, {"date": "2025-02-06", "close": 78.64, "volume": 389575.0}, {"date": "2025-02-07", "close": 75.72, "volume": 435516.0}, {"date": "2025-02-10", "close": 76.8, "volume": 486750.0}, {"date": "2025-02-11", "close": 73.29, "volume": 660104.0}, {"date": "2025-02-12", "close": 74.38, "volume": 449238.0}, {"date": "2025-02-13", "close": 76.35, "volume": 343262.0}, {"date": "2025-02-14", "close": 77.81, "volume": 387776.0}, {"date": "2025-02-18", "close": 82.17, "volume": 1106458.0}, {"date": "2025-02-19", "close": 82.94, "volume": 666392.0}, {"date": "2025-02-20", "close": 81.27, "volume": 675616.0}, {"date": "2025-02-21", "close": 78.2, "volume": 528046.0}, {"date": "2025-02-24", "close": 75.84, "volume": 696136.0}, {"date": "2025-02-25", "close": 73.63, "volume": 795711.0}, {"date": "2025-02-26", "close": 75.81, "volume": 1560159.0}, {"date": "2025-02-27", "close": 62.825, "volume": 5005373.0}, {"date": "2025-02-28", "close": 61.43, "volume": 1958843.0}, {"date": "2025-03-03", "close": 56.81, "volume": 1556889.0}, {"date": "2025-03-04", "close": 55.35, "volume": 2119534.0}, {"date": "2025-03-05", "close": 56.15, "volume": 1397596.0}, {"date": "2025-03-06", "close": 53.52, "volume": 926144.0}, {"date": "2025-03-07", "close": 53.07, "volume": 993384.0}, {"date": "2025-03-10", "close": 48.94, "volume": 1017135.0}, {"date": "2025-03-11", "close": 49.62, "volume": 1495018.0}, {"date": "2025-03-12", "close": 52.0, "volume": 933244.0}, {"date": "2025-03-13", "close": 52.2, "volume": 950745.0}, {"date": "2025-03-14", "close": 54.78, "volume": 852808.0}, {"date": "2025-03-17", "close": 56.04, "volume": 788876.0}, {"date": "2025-03-18", "close": 53.79, "volume": 806472.0}, {"date": "2025-03-19", "close": 55.15, "volume": 656441.0}, {"date": "2025-03-20", "close": 54.64, "volume": 475471.0}, {"date": "2025-03-21", "close": 54.26, "volume": 1185704.0}, {"date": "2025-03-24", "close": 55.61, "volume": 531822.0}, {"date": "2025-03-25", "close": 55.75, "volume": 408055.0}, {"date": "2025-03-26", "close": 53.94, "volume": 440235.0}, {"date": "2025-03-27", "close": 52.69, "volume": 526576.0}, {"date": "2025-03-28", "close": 50.61, "volume": 364826.0}, {"date": "2025-03-31", "close": 50.33, "volume": 592622.0}, {"date": "2025-04-01", "close": 50.46, "volume": 431037.0}, {"date": "2025-04-02", "close": 51.39, "volume": 425182.0}, {"date": "2025-04-03", "close": 45.29, "volume": 1129544.0}, {"date": "2025-04-04", "close": 41.94, "volume": 1062236.0}, {"date": "2025-04-07", "close": 41.67, "volume": 1351455.0}, {"date": "2025-04-08", "close": 40.3, "volume": 933214.0}, {"date": "2025-04-09", "close": 48.01, "volume": 1366703.0}, {"date": "2025-04-10", "close": 43.62, "volume": 982897.0}, {"date": "2025-04-11", "close": 44.03, "volume": 639955.0}, {"date": "2025-04-14", "close": 44.8, "volume": 574698.0}, {"date": "2025-04-15", "close": 45.13, "volume": 448352.0}, {"date": "2025-04-16", "close": 43.6, "volume": 627919.0}, {"date": "2025-04-17", "close": 43.11, "volume": 446400.0}, {"date": "2025-04-21", "close": 41.46, "volume": 1109849.0}, {"date": "2025-04-22", "close": 40.95, "volume": 1880673.0}, {"date": "2025-04-23", "close": 43.02, "volume": 906244.0}, {"date": "2025-04-24", "close": 46.66, "volume": 609436.0}, {"date": "2025-04-25", "close": 47.57, "volume": 362206.0}, {"date": "2025-04-28", "close": 47.29, "volume": 354179.0}, {"date": "2025-04-29", "close": 47.14, "volume": 401822.0}, {"date": "2025-04-30", "close": 47.99, "volume": 485551.0}, {"date": "2025-05-01", "close": 48.16, "volume": 432594.0}, {"date": "2025-05-02", "close": 50.43, "volume": 539785.0}, {"date": "2025-05-05", "close": 50.14, "volume": 331608.0}, {"date": "2025-05-06", "close": 49.81, "volume": 558189.0}, {"date": "2025-05-07", "close": 51.04, "volume": 431157.0}, {"date": "2025-05-08", "close": 52.84, "volume": 664990.0}, {"date": "2025-05-09", "close": 53.85, "volume": 569334.0}, {"date": "2025-05-12", "close": 58.55, "volume": 786368.0}, {"date": "2025-05-13", "close": 60.66, "volume": 527801.0}, {"date": "2025-05-14", "close": 61.2, "volume": 689548.0}, {"date": "2025-05-15", "close": 62.62, "volume": 640680.0}, {"date": "2025-05-16", "close": 63.51, "volume": 653458.0}, {"date": "2025-05-19", "close": 63.32, "volume": 460371.0}, {"date": "2025-05-20", "close": 64.27, "volume": 532821.0}, {"date": "2025-05-21", "close": 63.59, "volume": 1077601.0}, {"date": "2025-05-22", "close": 63.14, "volume": 684426.0}, {"date": "2025-05-23", "close": 62.11, "volume": 479086.0}, {"date": "2025-05-27", "close": 62.48, "volume": 830192.0}, {"date": "2025-05-28", "close": 62.4, "volume": 659332.0}, {"date": "2025-05-29", "close": 62.0, "volume": 1588325.0}, {"date": "2025-05-30", "close": 52.64, "volume": 4460173.0}, {"date": "2025-06-02", "close": 53.16, "volume": 1669830.0}, {"date": "2025-06-03", "close": 53.87, "volume": 1281101.0}, {"date": "2025-06-04", "close": 53.54, "volume": 1087705.0}, {"date": "2025-06-05", "close": 51.71, "volume": 1250888.0}, {"date": "2025-06-06", "close": 53.59, "volume": 984541.0}, {"date": "2025-06-09", "close": 54.37, "volume": 910994.0}, {"date": "2025-06-10", "close": 54.9, "volume": 785916.0}, {"date": "2025-06-11", "close": 54.09, "volume": 753101.0}, {"date": "2025-06-12", "close": 53.18, "volume": 498743.0}, {"date": "2025-06-13", "close": 50.73, "volume": 750228.0}, {"date": "2025-06-16", "close": 52.39, "volume": 700227.0}, {"date": "2025-06-17", "close": 52.39, "volume": 788490.0}, {"date": "2025-06-18", "close": 52.87, "volume": 804033.0}, {"date": "2025-06-20", "close": 51.68, "volume": 861324.0}, {"date": "2025-06-23", "close": 51.565, "volume": 493647.0}, {"date": "2025-06-24", "close": 62.19, "volume": 4799176.0}, {"date": "2025-06-25", "close": 64.89, "volume": 2329482.0}, {"date": "2025-06-26", "close": 69.3, "volume": 2146743.0}, {"date": "2025-06-27", "close": 67.06, "volume": 2745779.0}, {"date": "2025-06-30", "close": 66.065, "volume": 969697.0}, {"date": "2025-07-01", "close": 64.44, "volume": 1006634.0}, {"date": "2025-07-02", "close": 66.18, "volume": 648084.0}, {"date": "2025-07-03", "close": 67.32, "volume": 512300.0}, {"date": "2025-07-07", "close": 65.57, "volume": 569867.0}, {"date": "2025-07-08", "close": 66.81, "volume": 563869.0}, {"date": "2025-07-09", "close": 68.02, "volume": 506186.0}, {"date": "2025-07-10", "close": 67.46, "volume": 591716.0}, {"date": "2025-07-11", "close": 66.88, "volume": 497986.0}, {"date": "2025-07-14", "close": 66.24, "volume": 790235.0}, {"date": "2025-07-15", "close": 66.58, "volume": 703814.0}, {"date": "2025-07-16", "close": 67.74, "volume": 577692.0}, {"date": "2025-07-17", "close": 70.48, "volume": 755441.0}, {"date": "2025-07-18", "close": 69.38, "volume": 590380.0}, {"date": "2025-07-21", "close": 69.75, "volume": 478928.0}, {"date": "2025-07-22", "close": 68.12, "volume": 560481.0}, {"date": "2025-07-23", "close": 67.97, "volume": 733429.0}, {"date": "2025-07-24", "close": 67.745, "volume": 296540.0}, {"date": "2025-07-25", "close": 67.32, "volume": 372574.0}, {"date": "2025-07-28", "close": 69.99, "volume": 572829.0}, {"date": "2025-07-29", "close": 68.65, "volume": 503560.0}, {"date": "2025-07-30", "close": 67.61, "volume": 545007.0}, {"date": "2025-07-31", "close": 66.09, "volume": 601444.0}, {"date": "2025-08-01", "close": 63.74, "volume": 528620.0}, {"date": "2025-08-04", "close": 64.01, "volume": 441701.0}, {"date": "2025-08-05", "close": 63.4, "volume": 345055.0}, {"date": "2025-08-06", "close": 62.49, "volume": 315405.0}, {"date": "2025-08-07", "close": 62.885, "volume": 484831.0}, {"date": "2025-08-08", "close": 64.55, "volume": 384764.0}, {"date": "2025-08-11", "close": 64.36, "volume": 508227.0}, {"date": "2025-08-12", "close": 69.17, "volume": 621443.0}, {"date": "2025-08-13", "close": 69.24, "volume": 829093.0}, {"date": "2025-08-14", "close": 68.58, "volume": 502938.0}, {"date": "2025-08-15", "close": 66.99, "volume": 426529.0}, {"date": "2025-08-18", "close": 68.97, "volume": 369049.0}, {"date": "2025-08-19", "close": 66.24, "volume": 450259.0}, {"date": "2025-08-20", "close": 65.57, "volume": 446686.0}, {"date": "2025-08-21", "close": 66.02, "volume": 498457.0}, {"date": "2025-08-22", "close": 71.94, "volume": 966152.0}, {"date": "2025-08-25", "close": 70.65, "volume": 806673.0}, {"date": "2025-08-26", "close": 70.53, "volume": 579680.0}, {"date": "2025-08-27", "close": 71.93, "volume": 610453.0}, {"date": "2025-08-28", "close": 70.63, "volume": 1996149.0}, {"date": "2025-08-29", "close": 82.48, "volume": 7163471.0}, {"date": "2025-09-02", "close": 80.07, "volume": 2197364.0}, {"date": "2025-09-03", "close": 79.32, "volume": 911330.0}, {"date": "2025-09-04", "close": 81.19, "volume": 1219488.0}, {"date": "2025-09-05", "close": 82.835, "volume": 790194.0}, {"date": "2025-09-08", "close": 83.99, "volume": 623944.0}, {"date": "2025-09-09", "close": 84.64, "volume": 460797.0}, {"date": "2025-09-10", "close": 83.47, "volume": 694174.0}, {"date": "2025-09-11", "close": 83.14, "volume": 549322.0}, {"date": "2025-09-12", "close": 80.37, "volume": 478685.0}, {"date": "2025-09-15", "close": 80.77, "volume": 487600.0}, {"date": "2025-09-16", "close": 79.14, "volume": 887395.0}, {"date": "2025-09-17", "close": 79.68, "volume": 794270.0}, {"date": "2025-09-18", "close": 82.64, "volume": 1897384.0}, {"date": "2025-09-19", "close": 82.93, "volume": 1647736.0}, {"date": "2025-09-22", "close": 88.81, "volume": 1182584.0}, {"date": "2025-09-23", "close": 87.03, "volume": 708458.0}, {"date": "2025-09-24", "close": 84.68, "volume": 519887.0}, {"date": "2025-09-25", "close": 83.4, "volume": 357388.0}, {"date": "2025-09-26", "close": 83.28, "volume": 361680.0}, {"date": "2025-09-29", "close": 82.83, "volume": 434043.0}, {"date": "2025-09-30", "close": 82.52, "volume": 469271.0}, {"date": "2025-10-01", "close": 85.08, "volume": 590938.0}, {"date": "2025-10-02", "close": 86.12, "volume": 467454.0}, {"date": "2025-10-03", "close": 84.16, "volume": 463164.0}, {"date": "2025-10-06", "close": 85.29, "volume": 452381.0}, {"date": "2025-10-07", "close": 81.58, "volume": 503941.0}, {"date": "2025-10-08", "close": 85.03, "volume": 401018.0}, {"date": "2025-10-09", "close": 84.28, "volume": 262105.0}, {"date": "2025-10-10", "close": 72.88, "volume": 1493844.0}, {"date": "2025-10-13", "close": 80.95, "volume": 939738.0}, {"date": "2025-10-14", "close": 81.14, "volume": 510719.0}, {"date": "2025-10-15", "close": 83.27, "volume": 377428.0}, {"date": "2025-10-16", "close": 84.09, "volume": 710376.0}, {"date": "2025-10-17", "close": 82.68, "volume": 373665.0}, {"date": "2025-10-20", "close": 84.48, "volume": 271656.0}, {"date": "2025-10-21", "close": 83.18, "volume": 213359.0}, {"date": "2025-10-22", "close": 79.79, "volume": 461200.0}, {"date": "2025-10-23", "close": 83.45, "volume": 295527.0}, {"date": "2025-10-24", "close": 85.625, "volume": 410998.0}, {"date": "2025-10-27", "close": 86.54, "volume": 452668.0}, {"date": "2025-10-28", "close": 86.3, "volume": 283827.0}, {"date": "2025-10-29", "close": 86.0, "volume": 354959.0}, {"date": "2025-10-30", "close": 84.68, "volume": 440589.0}, {"date": "2025-10-31", "close": 85.23, "volume": 321670.0}, {"date": "2025-11-03", "close": 85.28, "volume": 471476.0}, {"date": "2025-11-04", "close": 81.97, "volume": 424814.0}, {"date": "2025-11-05", "close": 86.5, "volume": 296266.0}, {"date": "2025-11-06", "close": 90.62, "volume": 1478586.0}, {"date": "2025-11-07", "close": 89.67, "volume": 951309.0}, {"date": "2025-11-10", "close": 94.42, "volume": 871321.0}, {"date": "2025-11-11", "close": 93.53, "volume": 809526.0}, {"date": "2025-11-12", "close": 95.51, "volume": 880535.0}, {"date": "2025-11-13", "close": 88.75, "volume": 1011086.0}, {"date": "2025-11-14", "close": 87.84, "volume": 706567.0}, {"date": "2025-11-17", "close": 84.06, "volume": 798650.0}, {"date": "2025-11-18", "close": 83.09, "volume": 577815.0}, {"date": "2025-11-19", "close": 87.44, "volume": 875924.0}, {"date": "2025-11-20", "close": 83.32, "volume": 1083995.0}, {"date": "2025-11-21", "close": 86.14, "volume": 966234.0}, {"date": "2025-11-24", "close": 89.57, "volume": 1139475.0}, {"date": "2025-11-25", "close": 90.97, "volume": 1699616.0}, {"date": "2025-11-26", "close": 73.89, "volume": 4416183.0}, {"date": "2025-11-28", "close": 74.18, "volume": 939543.0}, {"date": "2025-12-01", "close": 70.92, "volume": 1299819.0}, {"date": "2025-12-02", "close": 71.09, "volume": 1767287.0}, {"date": "2025-12-03", "close": 70.11, "volume": 1606096.0}, {"date": "2025-12-04", "close": 71.06, "volume": 997850.0}, {"date": "2025-12-05", "close": 74.1, "volume": 1038138.0}, {"date": "2025-12-08", "close": 76.69, "volume": 1041639.0}, {"date": "2025-12-09", "close": 78.25, "volume": 771914.0}, {"date": "2025-12-10", "close": 79.02, "volume": 750115.0}, {"date": "2025-12-11", "close": 79.14, "volume": 759798.0}, {"date": "2025-12-12", "close": 75.28, "volume": 733323.0}, {"date": "2025-12-15", "close": 73.8, "volume": 557715.0}, {"date": "2025-12-16", "close": 71.98, "volume": 704193.0}, {"date": "2025-12-17", "close": 69.98, "volume": 566792.0}, {"date": "2025-12-18", "close": 70.46, "volume": 540933.0}, {"date": "2025-12-19", "close": 72.52, "volume": 1006835.0}, {"date": "2025-12-22", "close": 72.82, "volume": 650874.0}, {"date": "2025-12-23", "close": 71.98, "volume": 651906.0}, {"date": "2025-12-24", "close": 71.75, "volume": 318736.0}, {"date": "2025-12-26", "close": 71.4, "volume": 426676.0}, {"date": "2025-12-29", "close": 70.07, "volume": 604849.0}, {"date": "2025-12-30", "close": 69.77, "volume": 483214.0}, {"date": "2025-12-31", "close": 70.84, "volume": 514372.0}, {"date": "2026-01-02", "close": 75.16, "volume": 938723.0}, {"date": "2026-01-05", "close": 77.11, "volume": 1470476.0}, {"date": "2026-01-06", "close": 80.64, "volume": 1024886.0}, {"date": "2026-01-07", "close": 70.54, "volume": 2380613.0}, {"date": "2026-01-08", "close": 70.78, "volume": 1209328.0}, {"date": "2026-01-09", "close": 69.25, "volume": 1785684.0}, {"date": "2026-01-12", "close": 68.57, "volume": 1678520.0}, {"date": "2026-01-13", "close": 65.64, "volume": 1695955.0}, {"date": "2026-01-14", "close": 64.8, "volume": 1072008.0}, {"date": "2026-01-15", "close": 64.6, "volume": 1244970.0}, {"date": "2026-01-16", "close": 68.73, "volume": 1516628.0}, {"date": "2026-01-20", "close": 65.74, "volume": 746434.0}, {"date": "2026-01-21", "close": 68.57, "volume": 961380.0}, {"date": "2026-01-22", "close": 69.07, "volume": 740299.0}, {"date": "2026-01-23", "close": 67.19, "volume": 545397.0}, {"date": "2026-01-26", "close": 67.04, "volume": 449681.0}, {"date": "2026-01-27", "close": 66.35, "volume": 466594.0}, {"date": "2026-01-28", "close": 66.69, "volume": 434823.0}, {"date": "2026-01-29", "close": 65.9, "volume": 548536.0}, {"date": "2026-01-30", "close": 64.04, "volume": 872157.0}, {"date": "2026-02-02", "close": 62.88, "volume": 844585.0}, {"date": "2026-02-03", "close": 60.23, "volume": 903283.0}, {"date": "2026-02-04", "close": 60.75, "volume": 801385.0}, {"date": "2026-02-05", "close": 59.45, "volume": 688383.0}, {"date": "2026-02-06", "close": 63.64, "volume": 705653.0}, {"date": "2026-02-09", "close": 65.25, "volume": 653906.0}, {"date": "2026-02-10", "close": 66.26, "volume": 634410.0}, {"date": "2026-02-11", "close": 66.87, "volume": 725037.0}, {"date": "2026-02-12", "close": 65.92, "volume": 817098.0}, {"date": "2026-02-13", "close": 66.21, "volume": 487793.0}, {"date": "2026-02-17", "close": 65.79, "volume": 368324.0}, {"date": "2026-02-18", "close": 65.86, "volume": 533067.0}, {"date": "2026-02-19", "close": 66.23, "volume": 495889.0}, {"date": "2026-02-20", "close": 68.01, "volume": 896789.0}, {"date": "2026-02-23", "close": 67.13, "volume": 687334.0}, {"date": "2026-02-24", "close": 71.21, "volume": 806131.0}, {"date": "2026-02-25", "close": 70.29, "volume": 691250.0}, {"date": "2026-02-26", "close": 70.9, "volume": 1491240.0}, {"date": "2026-02-27", "close": 60.34, "volume": 4388351.0}, {"date": "2026-03-02", "close": 61.04, "volume": 1385919.0}, {"date": "2026-03-03", "close": 57.45, "volume": 1005316.0}, {"date": "2026-03-04", "close": 56.55, "volume": 794304.0}, {"date": "2026-03-05", "close": 55.41, "volume": 622999.0}, {"date": "2026-03-06", "close": 52.375, "volume": 959336.0}, {"date": "2026-03-09", "close": 53.26, "volume": 1028314.0}, {"date": "2026-03-10", "close": 54.0, "volume": 744738.0}, {"date": "2026-03-11", "close": 54.0, "volume": 636313.0}, {"date": "2026-03-12", "close": 52.42, "volume": 748092.0}, {"date": "2026-03-13", "close": 52.29, "volume": 630077.0}, {"date": "2026-03-16", "close": 52.39, "volume": 844509.0}, {"date": "2026-03-17", "close": 52.69, "volume": 800640.0}, {"date": "2026-03-18", "close": 53.96, "volume": 1678188.0}, {"date": "2026-03-19", "close": 55.86, "volume": 1159977.0}, {"date": "2026-03-20", "close": 54.02, "volume": 1668055.0}, {"date": "2026-03-23", "close": 54.575, "volume": 578154.0}, {"date": "2026-03-24", "close": 54.53, "volume": 618617.0}, {"date": "2026-03-25", "close": 54.09, "volume": 387367.0}, {"date": "2026-03-26", "close": 52.67, "volume": 578090.0}, {"date": "2026-03-27", "close": 50.47, "volume": 523106.0}, {"date": "2026-03-30", "close": 48.65, "volume": 759272.0}, {"date": "2026-03-31", "close": 51.475, "volume": 618410.0}, {"date": "2026-04-01", "close": 51.08, "volume": 861793.0}, {"date": "2026-04-02", "close": 50.54, "volume": 668192.0}, {"date": "2026-04-06", "close": 51.0, "volume": 591235.0}, {"date": "2026-04-07", "close": 50.99, "volume": 488009.0}, {"date": "2026-04-08", "close": 53.28, "volume": 621780.0}, {"date": "2026-04-09", "close": 53.24, "volume": 743123.0}, {"date": "2026-04-10", "close": 52.78, "volume": 1214955.0}, {"date": "2026-04-13", "close": 54.3, "volume": 668982.0}, {"date": "2026-04-14", "close": 56.2, "volume": 594633.0}, {"date": "2026-04-15", "close": 57.14, "volume": 525546.0}, {"date": "2026-04-16", "close": 57.32, "volume": 725025.0}, {"date": "2026-04-17", "close": 58.23, "volume": 951235.0}, {"date": "2026-04-20", "close": 59.28, "volume": 1161142.0}, {"date": "2026-04-21", "close": 59.98, "volume": 857904.0}, {"date": "2026-04-22", "close": 61.28, "volume": 506935.0}, {"date": "2026-04-23", "close": 61.34, "volume": 814732.0}, {"date": "2026-04-24", "close": 66.87, "volume": 928376.0}, {"date": "2026-04-27", "close": 64.86, "volume": 492067.0}, {"date": "2026-04-28", "close": 63.75, "volume": 472523.0}, {"date": "2026-04-29", "close": 65.94, "volume": 635635.0}, {"date": "2026-04-30", "close": 68.8, "volume": 746558.0}, {"date": "2026-05-01", "close": 71.56, "volume": 626993.0}, {"date": "2026-05-04", "close": 70.72, "volume": 777139.0}, {"date": "2026-05-05", "close": 74.36, "volume": 834069.0}, {"date": "2026-05-06", "close": 75.48, "volume": 962117.0}, {"date": "2026-05-07", "close": 74.27, "volume": 1547226.0}, {"date": "2026-05-08", "close": 76.3, "volume": 1059426.0}, {"date": "2026-05-11", "close": 79.72, "volume": 1294202.0}, {"date": "2026-05-12", "close": 78.19, "volume": 913734.0}, {"date": "2026-05-13", "close": 82.1, "volume": 1228231.0}, {"date": "2026-05-14", "close": 81.04, "volume": 764534.0}, {"date": "2026-05-15", "close": 81.16, "volume": 831330.0}, {"date": "2026-05-18", "close": 78.88, "volume": 876925.0}, {"date": "2026-05-19", "close": 76.69, "volume": 511580.0}, {"date": "2026-05-20", "close": 83.0, "volume": 989987.0}, {"date": "2026-05-21", "close": 83.64, "volume": 649330.0}, {"date": "2026-05-22", "close": 87.55, "volume": 1032698.0}, {"date": "2026-05-26", "close": 93.57, "volume": 1959008.0}, {"date": "2026-05-27", "close": 90.58, "volume": 2135598.0}, {"date": "2026-05-28", "close": 91.84, "volume": 2836941.0}, {"date": "2026-05-29", "close": 72.18, "volume": 7413648.0}, {"date": "2026-06-01", "close": 75.67, "volume": 2897316.0}, {"date": "2026-06-02", "close": 78.38, "volume": 1861837.0}, {"date": "2026-06-03", "close": 73.8, "volume": 2195611.0}, {"date": "2026-06-04", "close": 72.05, "volume": 1701487.0}, {"date": "2026-06-05", "close": 63.52, "volume": 2124450.0}, {"date": "2026-06-08", "close": 68.72, "volume": 1789264.0}, {"date": "2026-06-09", "close": 65.75, "volume": 1607029.0}, {"date": "2026-06-10", "close": 62.63, "volume": 1203376.0}, {"date": "2026-06-11", "close": 65.8, "volume": 959137.0}, {"date": "2026-06-12", "close": 67.78, "volume": 880488.0}, {"date": "2026-06-15", "close": 70.14, "volume": 1064103.0}, {"date": "2026-06-16", "close": 67.12, "volume": 901993.0}, {"date": "2026-06-17", "close": 65.88, "volume": 895235.0}, {"date": "2026-06-18", "close": 69.97, "volume": 2102001.0}, {"date": "2026-06-22", "close": 70.71, "volume": 881241.0}, {"date": "2026-06-23", "close": 65.51, "volume": 1025625.0}, {"date": "2026-06-24", "close": 62.99, "volume": 1074022.0}, {"date": "2026-06-25", "close": 64.11, "volume": 987647.0}, {"date": "2026-06-26", "close": 62.13, "volume": 1991488.0}, {"date": "2026-06-29", "close": 67.01, "volume": 1739125.0}, {"date": "2026-06-30", "close": 85.8, "volume": 7006778.0}, {"date": "2026-07-01", "close": 88.34, "volume": 4049346.0}, {"date": "2026-07-02", "close": 78.36, "volume": 2309871.0}, {"date": "2026-07-06", "close": 79.73, "volume": 1889695.0}, {"date": "2026-07-07", "close": 71.82, "volume": 1624399.0}, {"date": "2026-07-08", "close": 74.74, "volume": 1746852.0}, {"date": "2026-07-09", "close": 78.38, "volume": 1357527.0}, {"date": "2026-07-10", "close": 77.3, "volume": 853041.0}, {"date": "2026-07-13", "close": 72.0, "volume": 1323966.0}, {"date": "2026-07-14", "close": 72.9, "volume": 1079559.0}, {"date": "2026-07-15", "close": 68.88, "volume": 1373987.0}, {"date": "2026-07-16", "close": 63.29, "volume": 1883141.0}, {"date": "2026-07-17", "close": 61.84, "volume": 1824788.0}, {"date": "2026-07-20", "close": 65.7, "volume": 1619129.0}, {"date": "2026-07-21", "close": 71.3, "volume": 1974101.0}, {"date": "2026-07-22", "close": 69.01, "volume": 1497069.0}, {"date": "2026-07-23", "close": 70.51, "volume": 1541923.0}, {"date": "2026-07-24", "close": 68.06, "volume": 1415599.0}, {"date": "2026-07-27", "close": 68.23, "volume": 1882751.0}, {"date": "2026-07-28", "close": 68.97, "volume": 2269530.0}, {"date": "2026-07-29", "close": 69.19, "volume": 2745248.0}, {"date": "2026-07-30", "close": 74.09, "volume": 1516962.0}, {"date": "2026-07-31", "close": 86.0, "volume": 9207249.0}, {"date": "2026-08-03", "close": 82.68, "volume": 2953566.0}, {"date": "2026-08-04", "close": 82.23, "volume": 1744574.0}, {"date": "2026-08-05", "close": 81.85, "volume": 1410272.0}, {"date": "2026-08-06", "close": 83.79, "volume": 1205295.0}, {"date": "2026-08-07", "close": 86.78, "volume": 1316910.0}], "refreshing": true}