{"ticker": "BLDR", "overview": {"cik": "1316835", "ticker": "BLDR", "name": "Builders FirstSource, Inc.", "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "sic": "5211", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426667", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001193125-26-424245", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003316", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390554", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390551", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390552", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390548", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390547", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390546", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390543", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390542", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340381", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-325451", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324859", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001193125-26-310384", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001193125-26-310383", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001193125-26-310380", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272570", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266126", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261694", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259521", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253460", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253458", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253465", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253457", "price_sensitive": false}]}, "description": "Builders FirstSource, Inc. trades as BLDR on the NYSE and is registered in the United States, classified under Retail-Lumber & Other Building Materials Dealers (SIC 5211). Privy Trades holds 310 insider filings for the company, from February 2023 to May 2026. Across those, 13 insiders disclosed 4 open-market purchases totalling $60.64M against 16 sales totalling $21.06M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 60643613.519999996, "sell_n": 16, "sell_sum": 21055774.76, "net": 39587838.75999999, "insiders": 13, "first_date": "2023-02-02", "last_date": "2026-05-08"}, "metrics": {"ticker": "BLDR", "has_prices": true, "as_of": "2026-08-07", "last": 74.69, "prev_close": 72.51, "change": 2.1799999999999926, "change_pct": 0.03006481864570394, "session_volume": 2130762.0, "vwap_5": 73.96079751980521, "vwap_20": 71.55422222511379, "vwap_60": 75.57719181439849, "vwap_250": 99.69488871508176, "high_52w": 128.96, "low_52w": 66.01, "avg_volume_20": 2386246.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001047", "src": "13DG", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Builders FirstSource, Inc.", "who_key": "Builders FirstSource, 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": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Builders FirstSource, Inc. takes a 5.03% passive stake in BLDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/0002100121-26-001047-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0002100119-26-001581", "src": "13DG", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Builders FirstSource, Inc.", "who_key": "Builders FirstSource, 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": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Builders FirstSource, Inc. moves to a 5.13% passive stake in BLDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/0002100119-26-001581-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "0001193125-26-426667", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Michael Hiller", "who_key": "Hiller Michael", "role": "COO-Designate", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837949/000119312526426667/0001193125-26-426667-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22544}, {"id": "0001193125-26-310380", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Todd Vance", "who_key": "Vance Todd", "role": "President - East Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "President files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526310380/0001193125-26-310380-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155024}, {"id": "0001193125-26-310383", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Paul Vaughn", "who_key": "Vaughn Paul", "role": "President - West Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "President files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526310383/0001193125-26-310383-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155024}, {"id": "0001193125-26-310384", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Matthew Coley O'Brien", "who_key": "O'Brien Matthew Coley", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "C-suite exec files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526310384/0001193125-26-310384-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155024}, {"id": "0001193125-26-272570", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Gayatri Narayan", "who_key": "Narayan Gayatri", "role": "President - Tech & Digital", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 221022.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "President files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526272570/0001193125-26-272570-index.htm", "trade_date": "2026-06-13", "timestamp": "2026-06-13", "mins": 205424}, {"id": "0001193125-26-266126", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Stephen J. Herron", "who_key": "Herron Stephen J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "C-suite exec files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526266126/0001193125-26-266126-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216944}, {"id": "0001193125-26-261694", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Michael Hiller", "who_key": "Hiller Michael", "role": "COO-Designate", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526261694/0001193125-26-261694-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001193125-26-253451", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Craig Arthur Steinke", "who_key": "Steinke Craig Arthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37443.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253451/0001193125-26-253451-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-253452", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Dirkson R. Charles", "who_key": "Charles Dirkson R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31190.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253452/0001193125-26-253452-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-253455", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "William B. Hayes", "who_key": "Hayes William B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38740.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253455/0001193125-26-253455-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-253464", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Paul S. Levy", "who_key": "LEVY PAUL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79996.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253464/0001193125-26-253464-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-253456", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Cleveland A. Christophe", "who_key": "CHRISTOPHE CLEVELAND A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37443.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253456/0001193125-26-253456-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-253457", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37443.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253457/0001193125-26-253457-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-253465", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Mark A. Alexander", "who_key": "ALEXANDER MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31190.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253465/0001193125-26-253465-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-253458", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Maria Renz", "who_key": "Renz Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32486.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253458/0001193125-26-253458-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-253460", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Cory Jacobs Boydston", "who_key": "Boydston Cory Jacobs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31190.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526253460/0001193125-26-253460-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001193125-26-228974", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "James Oleary", "who_key": "OLEARY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228974/0001193125-26-228974-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228975", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Dirkson R. Charles", "who_key": "Charles Dirkson R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228975/0001193125-26-228975-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228983", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Craig Arthur Steinke", "who_key": "Steinke Craig Arthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228983/0001193125-26-228983-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228976", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Cheryl Ainoa", "who_key": "AINOA CHERYL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228976/0001193125-26-228976-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228984", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Brett N. Milgrim", "who_key": "MILGRIM BRETT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228984/0001193125-26-228984-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228978", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Cory Jacobs Boydston", "who_key": "Boydston Cory Jacobs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228978/0001193125-26-228978-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228987", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "David E. Rush", "who_key": "Rush David E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228987/0001193125-26-228987-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228991", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Cleveland A. Christophe", "who_key": "CHRISTOPHE CLEVELAND A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228991/0001193125-26-228991-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228990", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Mark A. Alexander", "who_key": "ALEXANDER MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228990/0001193125-26-228990-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228993", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Maria Renz", "who_key": "Renz Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228993/0001193125-26-228993-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228998", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "William B. Hayes", "who_key": "Hayes William B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526228998/0001193125-26-228998-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-229001", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Paul S. Levy", "who_key": "LEVY PAUL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on BLDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526229001/0001193125-26-229001-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}], "recent_buys": [{"id": "0001193125-26-108577", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Paul S. Levy", "who_key": "LEVY PAUL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4386500.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director buys $4.4M of BLDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526108577/0001193125-26-108577-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337904}, {"id": "0000950170-25-085376", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Todd Vance", "who_key": "Vance Todd", "role": "President - East Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 224994.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "President adds $225K of BLDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017025085376/0000950170-25-085376-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735344}, {"id": "0000950170-25-078917", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Dirkson R. Charles", "who_key": "Charles Dirkson R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 548350.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "3 insiders now buying BLDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017025078917/0000950170-25-078917-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755504}, {"id": "0000950170-25-069154", "src": "INSIDERS", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Paul S. Levy", "who_key": "LEVY PAUL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55483769.519999996, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider cluster: 4 buying BLDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017025069154/0000950170-25-069154-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781424}], "institutional": [{"id": "13DG-0002100121-26-001047", "src": "13DG", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Builders FirstSource, Inc.", "who_key": "Builders FirstSource, 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": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Builders FirstSource, Inc. takes a 5.03% passive stake in BLDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/0002100121-26-001047-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0002100119-26-001581", "src": "13DG", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Builders FirstSource, Inc.", "who_key": "Builders FirstSource, 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": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Builders FirstSource, Inc. moves to a 5.13% passive stake in BLDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/0002100119-26-001581-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0002100119-26-000262", "src": "13DG", "ticker": "BLDR", "cik": "1316835", "company": "Builders FirstSource, Inc.", "company_raw": "Builders FirstSource, Inc.", "who": "Builders FirstSource, Inc.", "who_key": "Builders FirstSource, 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": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Builders FirstSource, Inc. crosses 5% of BLDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/0002100119-26-000262-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Builders FirstSource, Inc. Common Stock", "new_value": "Builders FirstSource, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001316835", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001316835", "applied": 1, "detected_at": "2026-09-10T16:51:42.177701"}]}, "key_people": [{"who": "Paul S. Levy", "who_key": "LEVY PAUL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 59870269.519999996, "sold": 0, "net": 59870269.519999996, "trades": 2, "top_score": 75.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4386500.0, "date": "2026-03-13", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526108577/0001193125-26-108577-index.htm"}, {"action": "BUY", "amount": 55483769.519999996, "date": "2025-05-09", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017025069154/0000950170-25-069154-index.htm"}], "latest": {"action": "BUY", "amount": 4386500.0, "date": "2026-03-13", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526108577/0001193125-26-108577-index.htm"}}, {"who": "Craig Arthur Steinke", "who_key": "Steinke Craig Arthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4610400.0, "net": -4610400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4610400.0, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024095572/0000950170-24-095572-index.htm"}], "latest": {"action": "SELL", "amount": 4610400.0, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024095572/0000950170-24-095572-index.htm"}}, {"who": "Cory Jacobs Boydston", "who_key": "Boydston Cory Jacobs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3500194.8200000003, "net": -3500194.8200000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3500194.8200000003, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024031706/0000950170-24-031706-index.htm"}], "latest": {"action": "SELL", "amount": 3500194.8200000003, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024031706/0000950170-24-031706-index.htm"}}, {"who": "David E. Rush", "who_key": "Rush David E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2925610.0, "net": -2925610.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 390850.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526219363/0001193125-26-219363-index.htm"}, {"action": "SELL", "amount": 2534760.0, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017025030822/0000950170-25-030822-index.htm"}], "latest": {"action": "SELL", "amount": 390850.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000119312526219363/0001193125-26-219363-index.htm"}}, {"who": "Michael Hiller", "who_key": "Hiller Michael", "role": "President - Central Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2902005.02, "net": -2902005.02, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 776343.75, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024068146/0000950170-24-068146-index.htm"}, {"action": "SELL", "amount": 1094571.27, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000120919123046089/0001209191-23-046089-index.htm"}, {"action": "SELL", "amount": 776090.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000120919123028395/0001209191-23-028395-index.htm"}, {"action": "SELL", "amount": 255000.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000120919123028392/0001209191-23-028392-index.htm"}], "latest": {"action": "SELL", "amount": 776343.75, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024068146/0000950170-24-068146-index.htm"}}, {"who": "Michael Alan Farmer", "who_key": "FARMER MICHAEL ALAN", "role": "President - Commercial Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1845358.52, "net": -1845358.52, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 483233.51999999996, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000120919123057976/0001209191-23-057976-index.htm"}, {"action": "SELL", "amount": 1362125.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000120919123028397/0001209191-23-028397-index.htm"}], "latest": {"action": "SELL", "amount": 483233.51999999996, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000120919123057976/0001209191-23-057976-index.htm"}}, {"who": "Cleveland A. Christophe", "who_key": "CHRISTOPHE CLEVELAND A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1784100.0, "net": -1784100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1784100.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024124277/0000950170-24-124277-index.htm"}], "latest": {"action": "SELL", "amount": 1784100.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024124277/0000950170-24-124277-index.htm"}}, {"who": "Paul M. McCrobie", "who_key": "McCrobie Paul M", "role": "President - East Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1551062.9800000002, "net": -1551062.9800000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1551062.9800000002, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024065454/0000950170-24-065454-index.htm"}], "latest": {"action": "SELL", "amount": 1551062.9800000002, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316835/000095017024065454/0000950170-24-065454-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426667", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001193125-26-424245", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003316", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390554", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390551", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390552", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390548", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390547", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390546", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390543", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390542", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340381", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-325451", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324859", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001193125-26-310384", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001193125-26-310383", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001193125-26-310380", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272570", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266126", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261694", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259521", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253460", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253458", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253465", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253457", "price_sensitive": false}], "performance": {"ticker": "BLDR", "has_prices": true, "summary": {"n": 5, "avg": -0.20829474692909153, "win_rate": 0.2, "best": 0.12961282516636408, "worst": -0.363419415324299, "as_of": "2026-08-07"}, "buys": [{"who": "LEVY PAUL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4386500.0, "date": "2026-03-13", "score": 59.2, "ref_price": 88.09, "return": -0.1521171529117948}, {"who": "Vance Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - East Division", "amount": 224994.0, "date": "2025-06-10", "score": 49.3, "ref_price": 117.33, "return": -0.363419415324299}, {"who": "Charles Dirkson R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 548350.0, "date": "2025-05-27", "score": 47.9, "ref_price": 111.5, "return": -0.3301345291479821}, {"who": "LEVY PAUL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55483769.519999996, "date": "2025-05-09", "score": 75.0, "ref_price": 110.72, "return": -0.32541546242774566}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 66.12, "return": 0.12961282516636408}]}, "price_series": [{"date": "2016-08-08", "close": 12.44, "volume": 1007368.0}, {"date": "2016-08-09", "close": 12.4, "volume": 1175785.0}, {"date": "2016-08-10", "close": 12.42, "volume": 987139.0}, {"date": "2016-08-11", "close": 12.45, "volume": 898960.0}, {"date": "2016-08-12", "close": 12.29, "volume": 1728736.0}, {"date": "2016-08-15", "close": 12.45, "volume": 719634.0}, {"date": "2016-08-16", "close": 12.54, "volume": 1128380.0}, {"date": "2016-08-17", "close": 12.56, "volume": 1712633.0}, {"date": "2016-08-18", "close": 12.64, "volume": 902627.0}, {"date": "2016-08-19", "close": 12.62, "volume": 1023990.0}, {"date": "2016-08-22", "close": 12.68, "volume": 1101047.0}, {"date": "2016-08-23", "close": 13.09, "volume": 1243246.0}, {"date": "2016-08-24", "close": 12.88, "volume": 746233.0}, {"date": "2016-08-25", "close": 12.96, "volume": 868422.0}, {"date": "2016-08-26", "close": 13.01, "volume": 1317737.0}, {"date": "2016-08-29", "close": 13.6, "volume": 1474621.0}, {"date": "2016-08-30", "close": 14.03, "volume": 1177459.0}, {"date": "2016-08-31", "close": 13.74, "volume": 1177343.0}, {"date": "2016-09-01", "close": 13.53, "volume": 773052.0}, {"date": "2016-09-02", "close": 13.42, "volume": 788536.0}, {"date": "2016-09-06", "close": 13.33, "volume": 857091.0}, {"date": "2016-09-07", "close": 13.62, "volume": 1383035.0}, {"date": "2016-09-08", "close": 13.61, "volume": 813401.0}, {"date": "2016-09-09", "close": 12.62, "volume": 1749406.0}, {"date": "2016-09-12", "close": 12.67, "volume": 1221830.0}, {"date": "2016-09-13", "close": 12.31, "volume": 1080717.0}, {"date": "2016-09-14", "close": 12.26, "volume": 835144.0}, {"date": "2016-09-15", "close": 12.24, "volume": 477571.0}, {"date": "2016-09-16", "close": 11.85, "volume": 1240776.0}, {"date": "2016-09-19", "close": 12.02, "volume": 705720.0}, {"date": "2016-09-20", "close": 11.51, "volume": 1634567.0}, {"date": "2016-09-21", "close": 11.71, "volume": 1533747.0}, {"date": "2016-09-22", "close": 11.81, "volume": 1311624.0}, {"date": "2016-09-23", "close": 11.76, "volume": 932494.0}, {"date": "2016-09-26", "close": 11.67, "volume": 438306.0}, {"date": "2016-09-27", "close": 11.73, "volume": 796867.0}, {"date": "2016-09-28", "close": 11.73, "volume": 1131517.0}, {"date": "2016-09-29", "close": 11.4, "volume": 692308.0}, {"date": "2016-09-30", "close": 11.51, "volume": 1205248.0}, {"date": "2016-10-03", "close": 11.4, "volume": 793387.0}, {"date": "2016-10-04", "close": 11.35, "volume": 375907.0}, {"date": "2016-10-05", "close": 11.32, "volume": 830333.0}, {"date": "2016-10-06", "close": 11.76, "volume": 1061763.0}, {"date": "2016-10-07", "close": 11.21, "volume": 759535.0}, {"date": "2016-10-10", "close": 11.46, "volume": 413463.0}, {"date": "2016-10-11", "close": 11.18, "volume": 567203.0}, {"date": "2016-10-12", "close": 11.12, "volume": 412906.0}, {"date": "2016-10-13", "close": 11.12, "volume": 794339.0}, {"date": "2016-10-14", "close": 10.87, "volume": 718686.0}, {"date": "2016-10-17", "close": 10.62, "volume": 1360557.0}, {"date": "2016-10-18", "close": 10.28, "volume": 1949026.0}, {"date": "2016-10-19", "close": 10.43, "volume": 2001521.0}, {"date": "2016-10-20", "close": 10.42, "volume": 1499455.0}, {"date": "2016-10-21", "close": 10.38, "volume": 883984.0}, {"date": "2016-10-24", "close": 10.4, "volume": 749127.0}, {"date": "2016-10-25", "close": 9.73, "volume": 2111320.0}, {"date": "2016-10-26", "close": 9.71, "volume": 1370496.0}, {"date": "2016-10-27", "close": 9.73, "volume": 1137197.0}, {"date": "2016-10-28", "close": 9.57, "volume": 1534970.0}, {"date": "2016-10-31", "close": 9.67, "volume": 463051.0}, {"date": "2016-11-01", "close": 9.705, "volume": 1243790.0}, {"date": "2016-11-02", "close": 9.43, "volume": 1106857.0}, {"date": "2016-11-03", "close": 9.39, "volume": 3473159.0}, {"date": "2016-11-04", "close": 9.14, "volume": 2075474.0}, {"date": "2016-11-07", "close": 9.54, "volume": 2041643.0}, {"date": "2016-11-08", "close": 9.46, "volume": 1484542.0}, {"date": "2016-11-09", "close": 9.46, "volume": 2480066.0}, {"date": "2016-11-10", "close": 10.1, "volume": 2679762.0}, {"date": "2016-11-11", "close": 10.35, "volume": 1525137.0}, {"date": "2016-11-14", "close": 10.39, "volume": 1294395.0}, {"date": "2016-11-15", "close": 10.66, "volume": 1504693.0}, {"date": "2016-11-16", "close": 10.745, "volume": 1223712.0}, {"date": "2016-11-17", "close": 11.1, "volume": 1752629.0}, {"date": "2016-11-18", "close": 11.19, "volume": 1140290.0}, {"date": "2016-11-21", "close": 11.32, "volume": 1171048.0}, {"date": "2016-11-22", "close": 11.42, "volume": 1914425.0}, {"date": "2016-11-23", "close": 11.61, "volume": 1480082.0}, {"date": "2016-11-25", "close": 11.83, "volume": 323626.0}, {"date": "2016-11-28", "close": 11.14, "volume": 1212543.0}, {"date": "2016-11-29", "close": 11.04, "volume": 1104902.0}, {"date": "2016-11-30", "close": 11.06, "volume": 980168.0}, {"date": "2016-12-01", "close": 10.83, "volume": 1028985.0}, {"date": "2016-12-02", "close": 10.57, "volume": 1708175.0}, {"date": "2016-12-05", "close": 11.1, "volume": 1322802.0}, {"date": "2016-12-06", "close": 11.38, "volume": 1250000.0}, {"date": "2016-12-07", "close": 11.67, "volume": 1933329.0}, {"date": "2016-12-08", "close": 12.04, "volume": 1517890.0}, {"date": "2016-12-09", "close": 12.08, "volume": 1392483.0}, {"date": "2016-12-12", "close": 12.07, "volume": 1056601.0}, {"date": "2016-12-13", "close": 11.94, "volume": 1315117.0}, {"date": "2016-12-14", "close": 11.34, "volume": 992340.0}, {"date": "2016-12-15", "close": 11.37, "volume": 1802961.0}, {"date": "2016-12-16", "close": 11.55, "volume": 1674015.0}, {"date": "2016-12-19", "close": 11.39, "volume": 829728.0}, {"date": "2016-12-20", "close": 11.58, "volume": 1434562.0}, {"date": "2016-12-21", "close": 11.58, "volume": 646588.0}, {"date": "2016-12-22", "close": 11.31, "volume": 451836.0}, {"date": "2016-12-23", "close": 11.33, "volume": 499001.0}, {"date": "2016-12-27", "close": 11.35, "volume": 449396.0}, {"date": "2016-12-28", "close": 11.12, "volume": 767740.0}, {"date": "2016-12-29", "close": 11.12, "volume": 523832.0}, {"date": "2016-12-30", "close": 10.97, "volume": 793778.0}, {"date": "2017-01-03", "close": 11.64, "volume": 1088325.0}, {"date": "2017-01-04", "close": 12.02, "volume": 978547.0}, {"date": "2017-01-05", "close": 11.76, "volume": 784503.0}, {"date": "2017-01-06", "close": 11.37, "volume": 1275940.0}, {"date": "2017-01-09", "close": 11.26, "volume": 726733.0}, {"date": "2017-01-10", "close": 11.53, "volume": 665519.0}, {"date": "2017-01-11", "close": 11.53, "volume": 659036.0}, {"date": "2017-01-12", "close": 11.36, "volume": 502617.0}, {"date": "2017-01-13", "close": 11.69, "volume": 741699.0}, {"date": "2017-01-17", "close": 11.34, "volume": 545410.0}, {"date": "2017-01-18", "close": 11.29, "volume": 535445.0}, {"date": "2017-01-19", "close": 11.01, "volume": 540831.0}, {"date": "2017-01-20", "close": 10.92, "volume": 429835.0}, {"date": "2017-01-23", "close": 10.79, "volume": 876724.0}, {"date": "2017-01-24", "close": 11.43, "volume": 2391952.0}, {"date": "2017-01-25", "close": 11.89, "volume": 1167319.0}, {"date": "2017-01-26", "close": 11.61, "volume": 860828.0}, {"date": "2017-01-27", "close": 11.38, "volume": 554272.0}, {"date": "2017-01-30", "close": 10.86, "volume": 1160849.0}, {"date": "2017-01-31", "close": 10.76, "volume": 1111131.0}, {"date": "2017-02-01", "close": 10.81, "volume": 467649.0}, {"date": "2017-02-02", "close": 11.0, "volume": 899319.0}, {"date": "2017-02-03", "close": 11.32, "volume": 867220.0}, {"date": "2017-02-06", "close": 11.65, "volume": 1695843.0}, {"date": "2017-02-07", "close": 11.59, "volume": 1192726.0}, {"date": "2017-02-08", "close": 11.79, "volume": 1014200.0}, {"date": "2017-02-09", "close": 12.28, "volume": 1276363.0}, {"date": "2017-02-10", "close": 12.38, "volume": 809321.0}, {"date": "2017-02-13", "close": 12.4, "volume": 726872.0}, {"date": "2017-02-14", "close": 12.52, "volume": 789020.0}, {"date": "2017-02-15", "close": 12.68, "volume": 1100772.0}, {"date": "2017-02-16", "close": 12.61, "volume": 704195.0}, {"date": "2017-02-17", "close": 12.51, "volume": 467307.0}, {"date": "2017-02-21", "close": 12.48, "volume": 802657.0}, {"date": "2017-02-22", "close": 12.43, "volume": 607751.0}, {"date": "2017-02-23", "close": 12.41, "volume": 653003.0}, {"date": "2017-02-24", "close": 12.24, "volume": 678730.0}, {"date": "2017-02-27", "close": 12.82, "volume": 1249339.0}, {"date": "2017-02-28", "close": 12.94, "volume": 2645958.0}, {"date": "2017-03-01", "close": 14.54, "volume": 4803047.0}, {"date": "2017-03-02", "close": 15.15, "volume": 6471466.0}, {"date": "2017-03-03", "close": 15.15, "volume": 9595700.0}, {"date": "2017-03-06", "close": 15.04, "volume": 2860858.0}, {"date": "2017-03-07", "close": 14.54, "volume": 2506959.0}, {"date": "2017-03-08", "close": 14.91, "volume": 2487712.0}, {"date": "2017-03-09", "close": 14.85, "volume": 1797468.0}, {"date": "2017-03-10", "close": 15.27, "volume": 2848529.0}, {"date": "2017-03-13", "close": 15.35, "volume": 1879477.0}, {"date": "2017-03-14", "close": 15.12, "volume": 1527389.0}, {"date": "2017-03-15", "close": 15.43, "volume": 2090791.0}, {"date": "2017-03-16", "close": 15.75, "volume": 2141628.0}, {"date": "2017-03-17", "close": 15.63, "volume": 1897006.0}, {"date": "2017-03-20", "close": 15.04, "volume": 1634328.0}, {"date": "2017-03-21", "close": 14.47, "volume": 1814921.0}, {"date": "2017-03-22", "close": 14.4, "volume": 1229053.0}, {"date": "2017-03-23", "close": 14.51, "volume": 821642.0}, {"date": "2017-03-24", "close": 14.44, "volume": 613122.0}, {"date": "2017-03-27", "close": 14.47, "volume": 769181.0}, {"date": "2017-03-28", "close": 14.65, "volume": 865465.0}, {"date": "2017-03-29", "close": 14.86, "volume": 860255.0}, {"date": "2017-03-30", "close": 14.84, "volume": 845163.0}, {"date": "2017-03-31", "close": 14.9, "volume": 1245494.0}, {"date": "2017-04-03", "close": 14.64, "volume": 877759.0}, {"date": "2017-04-04", "close": 14.88, "volume": 1265051.0}, {"date": "2017-04-05", "close": 14.86, "volume": 1283517.0}, {"date": "2017-04-06", "close": 15.08, "volume": 965064.0}, {"date": "2017-04-07", "close": 15.09, "volume": 1035376.0}, {"date": "2017-04-10", "close": 15.23, "volume": 992754.0}, {"date": "2017-04-11", "close": 15.37, "volume": 793117.0}, {"date": "2017-04-12", "close": 15.07, "volume": 741460.0}, {"date": "2017-04-13", "close": 14.78, "volume": 744859.0}, {"date": "2017-04-17", "close": 14.84, "volume": 764135.0}, {"date": "2017-04-18", "close": 14.93, "volume": 771520.0}, {"date": "2017-04-19", "close": 14.99, "volume": 814484.0}, {"date": "2017-04-20", "close": 15.31, "volume": 903328.0}, {"date": "2017-04-21", "close": 15.39, "volume": 760649.0}, {"date": "2017-04-24", "close": 15.83, "volume": 1171959.0}, {"date": "2017-04-25", "close": 16.1, "volume": 1768162.0}, {"date": "2017-04-26", "close": 16.0, "volume": 1149138.0}, {"date": "2017-04-27", "close": 16.05, "volume": 906299.0}, {"date": "2017-04-28", "close": 16.01, "volume": 1177569.0}, {"date": "2017-05-01", "close": 16.21, "volume": 1205586.0}, {"date": "2017-05-02", "close": 16.39, "volume": 1657976.0}, {"date": "2017-05-03", "close": 15.91, "volume": 1380839.0}, {"date": "2017-05-04", "close": 16.05, "volume": 760482.0}, {"date": "2017-05-05", "close": 16.01, "volume": 798772.0}, {"date": "2017-05-08", "close": 15.5, "volume": 1779048.0}, {"date": "2017-05-09", "close": 15.34, "volume": 4148208.0}, {"date": "2017-05-10", "close": 14.89, "volume": 2654709.0}, {"date": "2017-05-11", "close": 14.81, "volume": 1741721.0}, {"date": "2017-05-12", "close": 14.24, "volume": 1671866.0}, {"date": "2017-05-15", "close": 14.47, "volume": 1720996.0}, {"date": "2017-05-16", "close": 14.67, "volume": 1556742.0}, {"date": "2017-05-17", "close": 14.02, "volume": 1715535.0}, {"date": "2017-05-18", "close": 13.93, "volume": 1188257.0}, {"date": "2017-05-19", "close": 14.22, "volume": 1114942.0}, {"date": "2017-05-22", "close": 14.16, "volume": 819131.0}, {"date": "2017-05-23", "close": 13.94, "volume": 1143587.0}, {"date": "2017-05-24", "close": 13.77, "volume": 746006.0}, {"date": "2017-05-25", "close": 13.81, "volume": 895024.0}, {"date": "2017-05-26", "close": 13.89, "volume": 1001945.0}, {"date": "2017-05-30", "close": 13.52, "volume": 999983.0}, {"date": "2017-05-31", "close": 13.66, "volume": 1480274.0}, {"date": "2017-06-01", "close": 13.95, "volume": 1281027.0}, {"date": "2017-06-02", "close": 14.42, "volume": 849240.0}, {"date": "2017-06-05", "close": 14.05, "volume": 743374.0}, {"date": "2017-06-06", "close": 13.96, "volume": 735042.0}, {"date": "2017-06-07", "close": 14.23, "volume": 1410948.0}, {"date": "2017-06-08", "close": 14.9, "volume": 1390993.0}, {"date": "2017-06-09", "close": 14.79, "volume": 1359265.0}, {"date": "2017-06-12", "close": 14.89, "volume": 842413.0}, {"date": "2017-06-13", "close": 15.31, "volume": 1064128.0}, {"date": "2017-06-14", "close": 15.57, "volume": 962759.0}, {"date": "2017-06-15", "close": 15.36, "volume": 739805.0}, {"date": "2017-06-16", "close": 15.31, "volume": 1134244.0}, {"date": "2017-06-19", "close": 15.33, "volume": 1167755.0}, {"date": "2017-06-20", "close": 15.04, "volume": 676107.0}, {"date": "2017-06-21", "close": 14.7, "volume": 608710.0}, {"date": "2017-06-22", "close": 14.8, "volume": 1193067.0}, {"date": "2017-06-23", "close": 15.1, "volume": 1850551.0}, {"date": "2017-06-26", "close": 14.95, "volume": 670618.0}, {"date": "2017-06-27", "close": 14.85, "volume": 753436.0}, {"date": "2017-06-28", "close": 15.43, "volume": 588476.0}, {"date": "2017-06-29", "close": 15.01, "volume": 832204.0}, {"date": "2017-06-30", "close": 15.32, "volume": 587691.0}, {"date": "2017-07-03", "close": 15.34, "volume": 273481.0}, {"date": "2017-07-05", "close": 15.43, "volume": 528152.0}, {"date": "2017-07-06", "close": 15.13, "volume": 893534.0}, {"date": "2017-07-07", "close": 15.59, "volume": 661322.0}, {"date": "2017-07-10", "close": 15.61, "volume": 585117.0}, {"date": "2017-07-11", "close": 15.69, "volume": 589180.0}, {"date": "2017-07-12", "close": 15.82, "volume": 518709.0}, {"date": "2017-07-13", "close": 15.85, "volume": 401613.0}, {"date": "2017-07-14", "close": 15.93, "volume": 356984.0}, {"date": "2017-07-17", "close": 16.02, "volume": 450811.0}, {"date": "2017-07-18", "close": 15.83, "volume": 313870.0}, {"date": "2017-07-19", "close": 15.98, "volume": 359436.0}, {"date": "2017-07-20", "close": 16.05, "volume": 415455.0}, {"date": "2017-07-21", "close": 15.85, "volume": 379747.0}, {"date": "2017-07-24", "close": 15.52, "volume": 387047.0}, {"date": "2017-07-25", "close": 15.77, "volume": 637987.0}, {"date": "2017-07-26", "close": 15.6, "volume": 623245.0}, {"date": "2017-07-27", "close": 15.46, "volume": 597850.0}, {"date": "2017-07-28", "close": 15.51, "volume": 384519.0}, {"date": "2017-07-31", "close": 15.67, "volume": 345096.0}, {"date": "2017-08-01", "close": 15.87, "volume": 972494.0}, {"date": "2017-08-02", "close": 15.63, "volume": 470637.0}, {"date": "2017-08-03", "close": 15.24, "volume": 926509.0}, {"date": "2017-08-04", "close": 16.72, "volume": 1733852.0}, {"date": "2017-08-07", "close": 16.71, "volume": 1154093.0}, {"date": "2017-08-08", "close": 16.63, "volume": 748574.0}, {"date": "2017-08-09", "close": 16.53, "volume": 515517.0}, {"date": "2017-08-10", "close": 16.15, "volume": 645169.0}, {"date": "2017-08-11", "close": 16.34, "volume": 605814.0}, {"date": "2017-08-14", "close": 16.56, "volume": 834650.0}, {"date": "2017-08-15", "close": 16.4, "volume": 364222.0}, {"date": "2017-08-16", "close": 16.12, "volume": 585123.0}, {"date": "2017-08-17", "close": 15.82, "volume": 802646.0}, {"date": "2017-08-18", "close": 15.57, "volume": 549164.0}, {"date": "2017-08-21", "close": 15.03, "volume": 880043.0}, {"date": "2017-08-22", "close": 15.23, "volume": 749653.0}, {"date": "2017-08-23", "close": 14.84, "volume": 708590.0}, {"date": "2017-08-24", "close": 14.64, "volume": 804106.0}, {"date": "2017-08-25", "close": 14.59, "volume": 848267.0}, {"date": "2017-08-28", "close": 15.4, "volume": 1246492.0}, {"date": "2017-08-29", "close": 16.01, "volume": 1422714.0}, {"date": "2017-08-30", "close": 16.29, "volume": 1423501.0}, {"date": "2017-08-31", "close": 16.28, "volume": 830613.0}, {"date": "2017-09-01", "close": 16.59, "volume": 1196634.0}, {"date": "2017-09-05", "close": 16.39, "volume": 1233239.0}, {"date": "2017-09-06", "close": 16.77, "volume": 1048850.0}, {"date": "2017-09-07", "close": 16.57, "volume": 9093131.0}, {"date": "2017-09-08", "close": 16.63, "volume": 2610828.0}, {"date": "2017-09-11", "close": 16.77, "volume": 2631244.0}, {"date": "2017-09-12", "close": 16.99, "volume": 1982212.0}, {"date": "2017-09-13", "close": 16.73, "volume": 1952286.0}, {"date": "2017-09-14", "close": 16.31, "volume": 1348822.0}, {"date": "2017-09-15", "close": 16.22, "volume": 1159089.0}, {"date": "2017-09-18", "close": 16.43, "volume": 834123.0}, {"date": "2017-09-19", "close": 16.49, "volume": 1073889.0}, {"date": "2017-09-20", "close": 16.62, "volume": 1515911.0}, {"date": "2017-09-21", "close": 16.75, "volume": 1526978.0}, {"date": "2017-09-22", "close": 17.31, "volume": 2133686.0}, {"date": "2017-09-25", "close": 17.33, "volume": 1259442.0}, {"date": "2017-09-26", "close": 17.54, "volume": 1406095.0}, {"date": "2017-09-27", "close": 17.61, "volume": 1651131.0}, {"date": "2017-09-28", "close": 17.69, "volume": 1201691.0}, {"date": "2017-09-29", "close": 17.99, "volume": 1984479.0}, {"date": "2017-10-02", "close": 17.74, "volume": 1292230.0}, {"date": "2017-10-03", "close": 18.01, "volume": 1142561.0}, {"date": "2017-10-04", "close": 17.72, "volume": 860278.0}, {"date": "2017-10-05", "close": 17.49, "volume": 997962.0}, {"date": "2017-10-06", "close": 17.93, "volume": 852237.0}, {"date": "2017-10-09", "close": 17.71, "volume": 677789.0}, {"date": "2017-10-10", "close": 17.47, "volume": 875664.0}, {"date": "2017-10-11", "close": 17.63, "volume": 636381.0}, {"date": "2017-10-12", "close": 17.68, "volume": 1004849.0}, {"date": "2017-10-13", "close": 17.39, "volume": 531673.0}, {"date": "2017-10-16", "close": 17.37, "volume": 749755.0}, {"date": "2017-10-17", "close": 17.12, "volume": 534125.0}, {"date": "2017-10-18", "close": 17.21, "volume": 506055.0}, {"date": "2017-10-19", "close": 17.32, "volume": 701571.0}, {"date": "2017-10-20", "close": 17.9, "volume": 1738954.0}, {"date": "2017-10-23", "close": 18.03, "volume": 901869.0}, {"date": "2017-10-24", "close": 18.06, "volume": 609858.0}, {"date": "2017-10-25", "close": 17.56, "volume": 1016180.0}, {"date": "2017-10-26", "close": 17.87, "volume": 642173.0}, {"date": "2017-10-27", "close": 17.89, "volume": 558161.0}, {"date": "2017-10-30", "close": 17.79, "volume": 644158.0}, {"date": "2017-10-31", "close": 18.02, "volume": 880898.0}, {"date": "2017-11-01", "close": 18.02, "volume": 1052395.0}, {"date": "2017-11-02", "close": 17.28, "volume": 1273926.0}, {"date": "2017-11-03", "close": 17.65, "volume": 1315500.0}, {"date": "2017-11-06", "close": 17.93, "volume": 675073.0}, {"date": "2017-11-07", "close": 17.44, "volume": 673249.0}, {"date": "2017-11-08", "close": 17.52, "volume": 729011.0}, {"date": "2017-11-09", "close": 18.365, "volume": 2704839.0}, {"date": "2017-11-10", "close": 18.46, "volume": 3364266.0}, {"date": "2017-11-13", "close": 17.96, "volume": 1662800.0}, {"date": "2017-11-14", "close": 18.27, "volume": 1112289.0}, {"date": "2017-11-15", "close": 18.47, "volume": 2033525.0}, {"date": "2017-11-16", "close": 18.67, "volume": 1921171.0}, {"date": "2017-11-17", "close": 19.14, "volume": 1820080.0}, {"date": "2017-11-20", "close": 19.54, "volume": 1492305.0}, {"date": "2017-11-21", "close": 19.45, "volume": 1355179.0}, {"date": "2017-11-22", "close": 19.52, "volume": 1097141.0}, {"date": "2017-11-24", "close": 19.5, "volume": 505850.0}, {"date": "2017-11-27", "close": 19.49, "volume": 1499488.0}, {"date": "2017-11-28", "close": 20.3, "volume": 2397731.0}, {"date": "2017-11-29", "close": 20.06, "volume": 1237942.0}, {"date": "2017-11-30", "close": 20.4, "volume": 1767517.0}, {"date": "2017-12-01", "close": 19.98, "volume": 1815614.0}, {"date": "2017-12-04", "close": 20.33, "volume": 2159119.0}, {"date": "2017-12-05", "close": 20.07, "volume": 1181297.0}, {"date": "2017-12-06", "close": 20.13, "volume": 889748.0}, {"date": "2017-12-07", "close": 20.52, "volume": 1025753.0}, {"date": "2017-12-08", "close": 20.5, "volume": 939256.0}, {"date": "2017-12-11", "close": 20.44, "volume": 749203.0}, {"date": "2017-12-12", "close": 20.17, "volume": 911006.0}, {"date": "2017-12-13", "close": 20.04, "volume": 1227682.0}, {"date": "2017-12-14", "close": 19.73, "volume": 1497383.0}, {"date": "2017-12-15", "close": 20.05, "volume": 2957040.0}, {"date": "2017-12-18", "close": 20.44, "volume": 1827267.0}, {"date": "2017-12-19", "close": 20.16, "volume": 1436565.0}, {"date": "2017-12-20", "close": 20.47, "volume": 853448.0}, {"date": "2017-12-21", "close": 20.98, "volume": 1176243.0}, {"date": "2017-12-22", "close": 21.26, "volume": 1395064.0}, {"date": "2017-12-26", "close": 21.68, "volume": 1340422.0}, {"date": "2017-12-27", "close": 21.79, "volume": 1450029.0}, {"date": "2017-12-28", "close": 21.84, "volume": 967741.0}, {"date": "2017-12-29", "close": 21.79, "volume": 1211953.0}, {"date": "2018-01-02", "close": 22.0, "volume": 2403074.0}, {"date": "2018-01-03", "close": 22.41, "volume": 2011716.0}, {"date": "2018-01-04", "close": 22.35, "volume": 1508418.0}, {"date": "2018-01-05", "close": 22.78, "volume": 1486193.0}, {"date": "2018-01-08", "close": 22.67, "volume": 1251193.0}, {"date": "2018-01-09", "close": 22.68, "volume": 796561.0}, {"date": "2018-01-10", "close": 22.13, "volume": 826921.0}, {"date": "2018-01-11", "close": 22.46, "volume": 869184.0}, {"date": "2018-01-12", "close": 22.79, "volume": 1032651.0}, {"date": "2018-01-16", "close": 22.15, "volume": 1320704.0}, {"date": "2018-01-17", "close": 22.79, "volume": 1077354.0}, {"date": "2018-01-18", "close": 22.6, "volume": 1067300.0}, {"date": "2018-01-19", "close": 22.31, "volume": 927990.0}, {"date": "2018-01-22", "close": 22.74, "volume": 1129592.0}, {"date": "2018-01-23", "close": 23.03, "volume": 968131.0}, {"date": "2018-01-24", "close": 22.38, "volume": 1920486.0}, {"date": "2018-01-25", "close": 22.43, "volume": 1035501.0}, {"date": "2018-01-26", "close": 22.65, "volume": 1213908.0}, {"date": "2018-01-29", "close": 21.74, "volume": 1141033.0}, {"date": "2018-01-30", "close": 21.52, "volume": 1297518.0}, {"date": "2018-01-31", "close": 21.42, "volume": 1332562.0}, {"date": "2018-02-01", "close": 21.9, "volume": 1178488.0}, {"date": "2018-02-02", "close": 20.82, "volume": 1381533.0}, {"date": "2018-02-05", "close": 19.92, "volume": 2424770.0}, {"date": "2018-02-06", "close": 20.37, "volume": 1801069.0}, {"date": "2018-02-07", "close": 20.38, "volume": 1049567.0}, {"date": "2018-02-08", "close": 19.73, "volume": 2237217.0}, {"date": "2018-02-09", "close": 19.8, "volume": 2086622.0}, {"date": "2018-02-12", "close": 19.53, "volume": 1740092.0}, {"date": "2018-02-13", "close": 19.48, "volume": 1818416.0}, {"date": "2018-02-14", "close": 19.82, "volume": 1660965.0}, {"date": "2018-02-15", "close": 19.88, "volume": 1160601.0}, {"date": "2018-02-16", "close": 20.55, "volume": 1112370.0}, {"date": "2018-02-20", "close": 20.39, "volume": 1011279.0}, {"date": "2018-02-21", "close": 20.35, "volume": 928959.0}, {"date": "2018-02-22", "close": 20.23, "volume": 822259.0}, {"date": "2018-02-23", "close": 20.77, "volume": 795147.0}, {"date": "2018-02-26", "close": 20.51, "volume": 751904.0}, {"date": "2018-02-27", "close": 19.65, "volume": 1516769.0}, {"date": "2018-02-28", "close": 19.18, "volume": 2371559.0}, {"date": "2018-03-01", "close": 21.19, "volume": 4251929.0}, {"date": "2018-03-02", "close": 21.43, "volume": 1789571.0}, {"date": "2018-03-05", "close": 21.07, "volume": 1576286.0}, {"date": "2018-03-06", "close": 21.48, "volume": 1281577.0}, {"date": "2018-03-07", "close": 21.61, "volume": 683374.0}, {"date": "2018-03-08", "close": 21.17, "volume": 721793.0}, {"date": "2018-03-09", "close": 21.57, "volume": 681939.0}, {"date": "2018-03-12", "close": 21.64, "volume": 743702.0}, {"date": "2018-03-13", "close": 21.9, "volume": 890553.0}, {"date": "2018-03-14", "close": 21.78, "volume": 711130.0}, {"date": "2018-03-15", "close": 21.04, "volume": 797814.0}, {"date": "2018-03-16", "close": 20.8, "volume": 1582480.0}, {"date": "2018-03-19", "close": 20.73, "volume": 606932.0}, {"date": "2018-03-20", "close": 20.65, "volume": 475772.0}, {"date": "2018-03-21", "close": 21.06, "volume": 412994.0}, {"date": "2018-03-22", "close": 20.33, "volume": 550880.0}, {"date": "2018-03-23", "close": 19.88, "volume": 769979.0}, {"date": "2018-03-26", "close": 20.15, "volume": 1299821.0}, {"date": "2018-03-27", "close": 19.66, "volume": 991254.0}, {"date": "2018-03-28", "close": 19.61, "volume": 587414.0}, {"date": "2018-03-29", "close": 19.84, "volume": 693141.0}, {"date": "2018-04-02", "close": 18.75, "volume": 1596026.0}, {"date": "2018-04-03", "close": 18.93, "volume": 865388.0}, {"date": "2018-04-04", "close": 19.58, "volume": 939560.0}, {"date": "2018-04-05", "close": 19.87, "volume": 885776.0}, {"date": "2018-04-06", "close": 19.7, "volume": 917493.0}, {"date": "2018-04-09", "close": 19.06, "volume": 773466.0}, {"date": "2018-04-10", "close": 19.32, "volume": 637556.0}, {"date": "2018-04-11", "close": 19.21, "volume": 941130.0}, {"date": "2018-04-12", "close": 19.23, "volume": 811018.0}, {"date": "2018-04-13", "close": 19.2, "volume": 1383152.0}, {"date": "2018-04-16", "close": 19.63, "volume": 1115409.0}, {"date": "2018-04-17", "close": 19.78, "volume": 511306.0}, {"date": "2018-04-18", "close": 19.71, "volume": 629074.0}, {"date": "2018-04-19", "close": 19.15, "volume": 797905.0}, {"date": "2018-04-20", "close": 18.74, "volume": 655066.0}, {"date": "2018-04-23", "close": 18.46, "volume": 848289.0}, {"date": "2018-04-24", "close": 18.12, "volume": 1028058.0}, {"date": "2018-04-25", "close": 18.08, "volume": 804529.0}, {"date": "2018-04-26", "close": 18.34, "volume": 597036.0}, {"date": "2018-04-27", "close": 18.25, "volume": 370751.0}, {"date": "2018-04-30", "close": 18.23, "volume": 1182839.0}, {"date": "2018-05-01", "close": 18.8, "volume": 1202898.0}, {"date": "2018-05-02", "close": 18.59, "volume": 1041407.0}, {"date": "2018-05-03", "close": 18.57, "volume": 725875.0}, {"date": "2018-05-04", "close": 18.58, "volume": 1177589.0}, {"date": "2018-05-07", "close": 18.87, "volume": 766324.0}, {"date": "2018-05-08", "close": 19.72, "volume": 1402536.0}, {"date": "2018-05-09", "close": 19.75, "volume": 2144010.0}, {"date": "2018-05-10", "close": 19.11, "volume": 3020330.0}, {"date": "2018-05-11", "close": 18.9, "volume": 2373185.0}, {"date": "2018-05-14", "close": 18.57, "volume": 1243134.0}, {"date": "2018-05-15", "close": 18.2, "volume": 1435110.0}, {"date": "2018-05-16", "close": 18.97, "volume": 1587252.0}, {"date": "2018-05-17", "close": 19.01, "volume": 2934371.0}, {"date": "2018-05-18", "close": 19.79, "volume": 1079740.0}, {"date": "2018-05-21", "close": 19.72, "volume": 682949.0}, {"date": "2018-05-22", "close": 19.45, "volume": 698761.0}, {"date": "2018-05-23", "close": 19.41, "volume": 1226342.0}, {"date": "2018-05-24", "close": 19.3, "volume": 981868.0}, {"date": "2018-05-25", "close": 19.49, "volume": 903681.0}, {"date": "2018-05-29", "close": 19.4, "volume": 1136565.0}, {"date": "2018-05-30", "close": 19.49, "volume": 1276640.0}, {"date": "2018-05-31", "close": 19.58, "volume": 939345.0}, {"date": "2018-06-01", "close": 19.06, "volume": 893835.0}, {"date": "2018-06-04", "close": 19.5, "volume": 785964.0}, {"date": "2018-06-05", "close": 19.52, "volume": 525243.0}, {"date": "2018-06-06", "close": 19.5, "volume": 519895.0}, {"date": "2018-06-07", "close": 19.8, "volume": 588025.0}, {"date": "2018-06-08", "close": 20.28, "volume": 792741.0}, {"date": "2018-06-11", "close": 20.3, "volume": 624351.0}, {"date": "2018-06-12", "close": 20.77, "volume": 896692.0}, {"date": "2018-06-13", "close": 19.59, "volume": 1307041.0}, {"date": "2018-06-14", "close": 19.05, "volume": 1546785.0}, {"date": "2018-06-15", "close": 18.88, "volume": 1405797.0}, {"date": "2018-06-18", "close": 18.88, "volume": 774659.0}, {"date": "2018-06-19", "close": 18.96, "volume": 842809.0}, {"date": "2018-06-20", "close": 19.55, "volume": 795187.0}, {"date": "2018-06-21", "close": 19.02, "volume": 518780.0}, {"date": "2018-06-22", "close": 18.45, "volume": 1738236.0}, {"date": "2018-06-25", "close": 18.2, "volume": 864762.0}, {"date": "2018-06-26", "close": 18.92, "volume": 956258.0}, {"date": "2018-06-27", "close": 18.13, "volume": 895277.0}, {"date": "2018-06-28", "close": 18.11, "volume": 1055802.0}, {"date": "2018-06-29", "close": 18.29, "volume": 1139983.0}, {"date": "2018-07-02", "close": 18.34, "volume": 369077.0}, {"date": "2018-07-03", "close": 18.38, "volume": 278601.0}, {"date": "2018-07-05", "close": 18.43, "volume": 631635.0}, {"date": "2018-07-06", "close": 18.22, "volume": 668814.0}, {"date": "2018-07-09", "close": 18.82, "volume": 859508.0}, {"date": "2018-07-10", "close": 18.46, "volume": 433711.0}, {"date": "2018-07-11", "close": 18.17, "volume": 507027.0}, {"date": "2018-07-12", "close": 18.14, "volume": 1046276.0}, {"date": "2018-07-13", "close": 18.18, "volume": 477413.0}, {"date": "2018-07-16", "close": 17.95, "volume": 686932.0}, {"date": "2018-07-17", "close": 18.32, "volume": 1278538.0}, {"date": "2018-07-18", "close": 18.29, "volume": 627649.0}, {"date": "2018-07-19", "close": 18.56, "volume": 728534.0}, {"date": "2018-07-20", "close": 18.22, "volume": 274114.0}, {"date": "2018-07-23", "close": 17.91, "volume": 440713.0}, {"date": "2018-07-24", "close": 17.35, "volume": 1224310.0}, {"date": "2018-07-25", "close": 16.9, "volume": 2119442.0}, {"date": "2018-07-26", "close": 17.22, "volume": 822417.0}, {"date": "2018-07-27", "close": 16.94, "volume": 563823.0}, {"date": "2018-07-30", "close": 17.49, "volume": 1964530.0}, {"date": "2018-07-31", "close": 17.93, "volume": 1445846.0}, {"date": "2018-08-01", "close": 17.62, "volume": 1475145.0}, {"date": "2018-08-02", "close": 17.62, "volume": 816795.0}, {"date": "2018-08-03", "close": 17.64, "volume": 432429.0}, {"date": "2018-08-06", "close": 17.75, "volume": 1575467.0}, {"date": "2018-08-07", "close": 17.83, "volume": 1367063.0}, {"date": "2018-08-08", "close": 17.51, "volume": 4271527.0}, {"date": "2018-08-09", "close": 17.92, "volume": 2495413.0}, {"date": "2018-08-10", "close": 16.91, "volume": 1533752.0}, {"date": "2018-08-13", "close": 16.0, "volume": 2177829.0}, {"date": "2018-08-14", "close": 16.86, "volume": 1801732.0}, {"date": "2018-08-15", "close": 16.48, "volume": 1092687.0}, {"date": "2018-08-16", "close": 16.89, "volume": 921828.0}, {"date": "2018-08-17", "close": 17.09, "volume": 716207.0}, {"date": "2018-08-20", "close": 16.73, "volume": 1043807.0}, {"date": "2018-08-21", "close": 17.13, "volume": 1103116.0}, {"date": "2018-08-22", "close": 16.67, "volume": 605402.0}, {"date": "2018-08-23", "close": 16.22, "volume": 1002905.0}, {"date": "2018-08-24", "close": 16.1, "volume": 1389476.0}, {"date": "2018-08-27", "close": 16.38, "volume": 651807.0}, {"date": "2018-08-28", "close": 15.99, "volume": 925499.0}, {"date": "2018-08-29", "close": 16.18, "volume": 985369.0}, {"date": "2018-08-30", "close": 15.85, "volume": 651798.0}, {"date": "2018-08-31", "close": 15.62, "volume": 883991.0}, {"date": "2018-09-04", "close": 15.47, "volume": 989375.0}, {"date": "2018-09-05", "close": 15.98, "volume": 1593496.0}, {"date": "2018-09-06", "close": 16.08, "volume": 2318924.0}, {"date": "2018-09-07", "close": 15.96, "volume": 1026305.0}, {"date": "2018-09-10", "close": 16.73, "volume": 1289443.0}, {"date": "2018-09-11", "close": 16.81, "volume": 1012137.0}, {"date": "2018-09-12", "close": 17.11, "volume": 1387732.0}, {"date": "2018-09-13", "close": 16.21, "volume": 2207628.0}, {"date": "2018-09-14", "close": 16.48, "volume": 1040430.0}, {"date": "2018-09-17", "close": 16.21, "volume": 1198333.0}, {"date": "2018-09-18", "close": 16.17, "volume": 866039.0}, {"date": "2018-09-19", "close": 15.99, "volume": 975801.0}, {"date": "2018-09-20", "close": 15.98, "volume": 1219817.0}, {"date": "2018-09-21", "close": 15.68, "volume": 3504048.0}, {"date": "2018-09-24", "close": 15.45, "volume": 1202763.0}, {"date": "2018-09-25", "close": 15.22, "volume": 1331763.0}, {"date": "2018-09-26", "close": 14.87, "volume": 1758515.0}, {"date": "2018-09-27", "close": 14.81, "volume": 1223915.0}, {"date": "2018-09-28", "close": 14.68, "volume": 821853.0}, {"date": "2018-10-01", "close": 14.1, "volume": 1589126.0}, {"date": "2018-10-02", "close": 14.08, "volume": 1615376.0}, {"date": "2018-10-03", "close": 14.22, "volume": 1088566.0}, {"date": "2018-10-04", "close": 14.07, "volume": 1516160.0}, {"date": "2018-10-05", "close": 13.96, "volume": 2699059.0}, {"date": "2018-10-08", "close": 14.1, "volume": 1119260.0}, {"date": "2018-10-09", "close": 13.5, "volume": 1973465.0}, {"date": "2018-10-10", "close": 13.48, "volume": 1168316.0}, {"date": "2018-10-11", "close": 13.37, "volume": 1767744.0}, {"date": "2018-10-12", "close": 13.09, "volume": 2171599.0}, {"date": "2018-10-15", "close": 13.16, "volume": 1039678.0}, {"date": "2018-10-16", "close": 13.65, "volume": 1637677.0}, {"date": "2018-10-17", "close": 13.13, "volume": 1409013.0}, {"date": "2018-10-18", "close": 12.54, "volume": 2136440.0}, {"date": "2018-10-19", "close": 12.11, "volume": 2178921.0}, {"date": "2018-10-22", "close": 11.82, "volume": 1368413.0}, {"date": "2018-10-23", "close": 12.15, "volume": 1863727.0}, {"date": "2018-10-24", "close": 11.96, "volume": 1649341.0}, {"date": "2018-10-25", "close": 12.31, "volume": 1578523.0}, {"date": "2018-10-26", "close": 12.1, "volume": 1743492.0}, {"date": "2018-10-29", "close": 11.85, "volume": 1029688.0}, {"date": "2018-10-30", "close": 12.57, "volume": 2352931.0}, {"date": "2018-10-31", "close": 12.38, "volume": 2390406.0}, {"date": "2018-11-01", "close": 13.08, "volume": 1914023.0}, {"date": "2018-11-02", "close": 14.58, "volume": 5503723.0}, {"date": "2018-11-05", "close": 13.705, "volume": 3262094.0}, {"date": "2018-11-06", "close": 13.86, "volume": 1257609.0}, {"date": "2018-11-07", "close": 13.61, "volume": 1211439.0}, {"date": "2018-11-08", "close": 13.06, "volume": 1303817.0}, {"date": "2018-11-09", "close": 12.83, "volume": 816524.0}, {"date": "2018-11-12", "close": 12.63, "volume": 811242.0}, {"date": "2018-11-13", "close": 13.03, "volume": 1351721.0}, {"date": "2018-11-14", "close": 12.85, "volume": 803035.0}, {"date": "2018-11-15", "close": 12.38, "volume": 1736110.0}, {"date": "2018-11-16", "close": 12.43, "volume": 1031576.0}, {"date": "2018-11-19", "close": 12.55, "volume": 1099958.0}, {"date": "2018-11-20", "close": 12.51, "volume": 892144.0}, {"date": "2018-11-21", "close": 12.88, "volume": 1082941.0}, {"date": "2018-11-23", "close": 12.92, "volume": 297945.0}, {"date": "2018-11-26", "close": 12.9, "volume": 1055831.0}, {"date": "2018-11-27", "close": 13.02, "volume": 716430.0}, {"date": "2018-11-28", "close": 13.45, "volume": 1007439.0}, {"date": "2018-11-29", "close": 13.39, "volume": 826395.0}, {"date": "2018-11-30", "close": 13.53, "volume": 786936.0}, {"date": "2018-12-03", "close": 14.28, "volume": 2288073.0}, {"date": "2018-12-04", "close": 12.245, "volume": 2403951.0}, {"date": "2018-12-06", "close": 12.495, "volume": 1418957.0}, {"date": "2018-12-07", "close": 12.04, "volume": 1223022.0}, {"date": "2018-12-10", "close": 11.57, "volume": 1328135.0}, {"date": "2018-12-11", "close": 11.41, "volume": 1035252.0}, {"date": "2018-12-12", "close": 11.33, "volume": 920742.0}, {"date": "2018-12-13", "close": 11.16, "volume": 1074759.0}, {"date": "2018-12-14", "close": 10.98, "volume": 2629864.0}, {"date": "2018-12-17", "close": 10.88, "volume": 2047154.0}, {"date": "2018-12-18", "close": 11.4, "volume": 1876956.0}, {"date": "2018-12-19", "close": 11.36, "volume": 2188412.0}, {"date": "2018-12-20", "close": 10.97, "volume": 1680154.0}, {"date": "2018-12-21", "close": 10.74, "volume": 2006278.0}, {"date": "2018-12-24", "close": 10.23, "volume": 584526.0}, {"date": "2018-12-26", "close": 10.8, "volume": 1028737.0}, {"date": "2018-12-27", "close": 10.92, "volume": 766554.0}, {"date": "2018-12-28", "close": 10.94, "volume": 1395165.0}, {"date": "2018-12-31", "close": 10.91, "volume": 1061864.0}, {"date": "2019-01-02", "close": 11.51, "volume": 1373925.0}, {"date": "2019-01-03", "close": 11.48, "volume": 1038589.0}, {"date": "2019-01-04", "close": 12.1, "volume": 771139.0}, {"date": "2019-01-07", "close": 12.5, "volume": 1101178.0}, {"date": "2019-01-08", "close": 12.59, "volume": 1138963.0}, {"date": "2019-01-09", "close": 12.93, "volume": 752842.0}, {"date": "2019-01-10", "close": 12.4, "volume": 1323385.0}, {"date": "2019-01-11", "close": 12.42, "volume": 866668.0}, {"date": "2019-01-14", "close": 12.4, "volume": 861405.0}, {"date": "2019-01-15", "close": 12.21, "volume": 830586.0}, {"date": "2019-01-16", "close": 12.15, "volume": 588166.0}, {"date": "2019-01-17", "close": 12.5, "volume": 826334.0}, {"date": "2019-01-18", "close": 12.52, "volume": 659606.0}, {"date": "2019-01-22", "close": 12.37, "volume": 911244.0}, {"date": "2019-01-23", "close": 12.1, "volume": 400564.0}, {"date": "2019-01-24", "close": 12.6, "volume": 463203.0}, {"date": "2019-01-25", "close": 12.69, "volume": 532564.0}, {"date": "2019-01-28", "close": 12.79, "volume": 523148.0}, {"date": "2019-01-29", "close": 12.79, "volume": 419639.0}, {"date": "2019-01-30", "close": 12.98, "volume": 358204.0}, {"date": "2019-01-31", "close": 13.22, "volume": 586842.0}, {"date": "2019-02-01", "close": 13.31, "volume": 748926.0}, {"date": "2019-02-04", "close": 13.42, "volume": 596177.0}, {"date": "2019-02-05", "close": 13.52, "volume": 652618.0}, {"date": "2019-02-06", "close": 13.3, "volume": 783964.0}, {"date": "2019-02-07", "close": 13.02, "volume": 506044.0}, {"date": "2019-02-08", "close": 12.79, "volume": 1122928.0}, {"date": "2019-02-11", "close": 13.05, "volume": 612783.0}, {"date": "2019-02-12", "close": 13.59, "volume": 1427901.0}, {"date": "2019-02-13", "close": 13.56, "volume": 743516.0}, {"date": "2019-02-14", "close": 13.52, "volume": 1210723.0}, {"date": "2019-02-15", "close": 13.62, "volume": 1116792.0}, {"date": "2019-02-19", "close": 14.13, "volume": 2016950.0}, {"date": "2019-02-20", "close": 13.79, "volume": 1920387.0}, {"date": "2019-02-21", "close": 13.85, "volume": 1246155.0}, {"date": "2019-02-22", "close": 14.19, "volume": 1194156.0}, {"date": "2019-02-25", "close": 13.99, "volume": 1010896.0}, {"date": "2019-02-26", "close": 13.97, "volume": 1454417.0}, {"date": "2019-02-27", "close": 13.73, "volume": 1069366.0}, {"date": "2019-02-28", "close": 13.93, "volume": 1150475.0}, {"date": "2019-03-01", "close": 14.03, "volume": 3020785.0}, {"date": "2019-03-04", "close": 14.57, "volume": 3338119.0}, {"date": "2019-03-05", "close": 13.81, "volume": 1489420.0}, {"date": "2019-03-06", "close": 13.52, "volume": 874683.0}, {"date": "2019-03-07", "close": 13.46, "volume": 1047512.0}, {"date": "2019-03-08", "close": 13.64, "volume": 842100.0}, {"date": "2019-03-11", "close": 13.79, "volume": 611894.0}, {"date": "2019-03-12", "close": 13.79, "volume": 596674.0}, {"date": "2019-03-13", "close": 13.6, "volume": 581445.0}, {"date": "2019-03-14", "close": 13.58, "volume": 651669.0}, {"date": "2019-03-15", "close": 13.51, "volume": 1473838.0}, {"date": "2019-03-18", "close": 13.67, "volume": 430610.0}, {"date": "2019-03-19", "close": 13.29, "volume": 572880.0}, {"date": "2019-03-20", "close": 13.02, "volume": 529579.0}, {"date": "2019-03-21", "close": 13.19, "volume": 542411.0}, {"date": "2019-03-22", "close": 12.55, "volume": 586716.0}, {"date": "2019-03-25", "close": 12.77, "volume": 525229.0}, {"date": "2019-03-26", "close": 12.75, "volume": 327572.0}, {"date": "2019-03-27", "close": 13.08, "volume": 934622.0}, {"date": "2019-03-28", "close": 13.18, "volume": 399488.0}, {"date": "2019-03-29", "close": 13.34, "volume": 644053.0}, {"date": "2019-04-01", "close": 13.72, "volume": 669154.0}, {"date": "2019-04-02", "close": 13.48, "volume": 488760.0}, {"date": "2019-04-03", "close": 13.63, "volume": 632673.0}, {"date": "2019-04-04", "close": 14.2, "volume": 449146.0}, {"date": "2019-04-05", "close": 14.2, "volume": 722402.0}, {"date": "2019-04-08", "close": 14.42, "volume": 657903.0}, {"date": "2019-04-09", "close": 14.04, "volume": 489105.0}, {"date": "2019-04-10", "close": 14.15, "volume": 699083.0}, {"date": "2019-04-11", "close": 14.34, "volume": 682968.0}, {"date": "2019-04-12", "close": 14.4, "volume": 691447.0}, {"date": "2019-04-15", "close": 14.27, "volume": 698559.0}, {"date": "2019-04-16", "close": 14.05, "volume": 969346.0}, {"date": "2019-04-17", "close": 14.0, "volume": 1035729.0}, {"date": "2019-04-18", "close": 14.09, "volume": 545580.0}, {"date": "2019-04-22", "close": 13.54, "volume": 716710.0}, {"date": "2019-04-23", "close": 13.95, "volume": 1236196.0}, {"date": "2019-04-24", "close": 14.0, "volume": 788703.0}, {"date": "2019-04-25", "close": 13.74, "volume": 674138.0}, {"date": "2019-04-26", "close": 13.94, "volume": 723508.0}, {"date": "2019-04-29", "close": 14.16, "volume": 778084.0}, {"date": "2019-04-30", "close": 13.78, "volume": 1184417.0}, {"date": "2019-05-01", "close": 14.35, "volume": 2048269.0}, {"date": "2019-05-02", "close": 14.71, "volume": 2013945.0}, {"date": "2019-05-03", "close": 16.79, "volume": 3075955.0}, {"date": "2019-05-06", "close": 16.82, "volume": 1567292.0}, {"date": "2019-05-07", "close": 16.7, "volume": 1545465.0}, {"date": "2019-05-08", "close": 16.6, "volume": 797949.0}, {"date": "2019-05-09", "close": 16.7, "volume": 931345.0}, {"date": "2019-05-10", "close": 16.48, "volume": 1670463.0}, {"date": "2019-05-13", "close": 15.81, "volume": 1018554.0}, {"date": "2019-05-14", "close": 16.08, "volume": 818879.0}, {"date": "2019-05-15", "close": 16.15, "volume": 875703.0}, {"date": "2019-05-16", "close": 15.97, "volume": 1628385.0}, {"date": "2019-05-17", "close": 15.82, "volume": 861705.0}, {"date": "2019-05-20", "close": 15.4, "volume": 864458.0}, {"date": "2019-05-21", "close": 15.94, "volume": 1292424.0}, {"date": "2019-05-22", "close": 15.58, "volume": 843571.0}, {"date": "2019-05-23", "close": 14.98, "volume": 736751.0}, {"date": "2019-05-24", "close": 15.06, "volume": 618485.0}, {"date": "2019-05-28", "close": 14.73, "volume": 839621.0}, {"date": "2019-05-29", "close": 14.57, "volume": 1398985.0}, {"date": "2019-05-30", "close": 14.42, "volume": 888007.0}, {"date": "2019-05-31", "close": 14.08, "volume": 700692.0}, {"date": "2019-06-03", "close": 14.13, "volume": 1559684.0}, {"date": "2019-06-04", "close": 14.92, "volume": 1441959.0}, {"date": "2019-06-05", "close": 14.79, "volume": 717474.0}, {"date": "2019-06-06", "close": 14.69, "volume": 1531459.0}, {"date": "2019-06-07", "close": 14.6, "volume": 1423348.0}, {"date": "2019-06-10", "close": 14.88, "volume": 910718.0}, {"date": "2019-06-11", "close": 14.75, "volume": 1386948.0}, {"date": "2019-06-12", "close": 14.91, "volume": 1036938.0}, {"date": "2019-06-13", "close": 15.35, "volume": 872272.0}, {"date": "2019-06-14", "close": 15.43, "volume": 600138.0}, {"date": "2019-06-17", "close": 15.23, "volume": 472118.0}, {"date": "2019-06-18", "close": 15.31, "volume": 663989.0}, {"date": "2019-06-19", "close": 15.31, "volume": 706599.0}, {"date": "2019-06-20", "close": 15.71, "volume": 816023.0}, {"date": "2019-06-21", "close": 15.25, "volume": 948608.0}, {"date": "2019-06-24", "close": 15.37, "volume": 749369.0}, {"date": "2019-06-25", "close": 15.42, "volume": 1340262.0}, {"date": "2019-06-26", "close": 15.37, "volume": 1061130.0}, {"date": "2019-06-27", "close": 16.25, "volume": 1199924.0}, {"date": "2019-06-28", "close": 16.86, "volume": 2957025.0}, {"date": "2019-07-01", "close": 16.96, "volume": 931387.0}, {"date": "2019-07-02", "close": 16.98, "volume": 538815.0}, {"date": "2019-07-03", "close": 16.96, "volume": 360395.0}, {"date": "2019-07-05", "close": 16.97, "volume": 876899.0}, {"date": "2019-07-08", "close": 17.01, "volume": 681010.0}, {"date": "2019-07-09", "close": 16.75, "volume": 754955.0}, {"date": "2019-07-10", "close": 16.84, "volume": 821601.0}, {"date": "2019-07-11", "close": 16.9, "volume": 885425.0}, {"date": "2019-07-12", "close": 17.01, "volume": 1059685.0}, {"date": "2019-07-15", "close": 16.84, "volume": 723052.0}, {"date": "2019-07-16", "close": 16.89, "volume": 551104.0}, {"date": "2019-07-17", "close": 16.51, "volume": 673927.0}, {"date": "2019-07-18", "close": 16.53, "volume": 718000.0}, {"date": "2019-07-19", "close": 16.35, "volume": 634831.0}, {"date": "2019-07-22", "close": 16.2, "volume": 584415.0}, {"date": "2019-07-23", "close": 16.59, "volume": 694116.0}, {"date": "2019-07-24", "close": 17.23, "volume": 924412.0}, {"date": "2019-07-25", "close": 17.37, "volume": 1231508.0}, {"date": "2019-07-26", "close": 17.34, "volume": 757663.0}, {"date": "2019-07-29", "close": 16.87, "volume": 951896.0}, {"date": "2019-07-30", "close": 17.35, "volume": 1273726.0}, {"date": "2019-07-31", "close": 17.18, "volume": 1463655.0}, {"date": "2019-08-01", "close": 16.8, "volume": 1589983.0}, {"date": "2019-08-02", "close": 18.87, "volume": 3616253.0}, {"date": "2019-08-05", "close": 18.9, "volume": 2016690.0}, {"date": "2019-08-06", "close": 18.98, "volume": 2055049.0}, {"date": "2019-08-07", "close": 19.63, "volume": 2174174.0}, {"date": "2019-08-08", "close": 20.12, "volume": 1894954.0}, {"date": "2019-08-09", "close": 20.15, "volume": 1139553.0}, {"date": "2019-08-12", "close": 19.66, "volume": 1084013.0}, {"date": "2019-08-13", "close": 19.21, "volume": 1672239.0}, {"date": "2019-08-14", "close": 18.7, "volume": 1488395.0}, {"date": "2019-08-15", "close": 18.72, "volume": 865444.0}, {"date": "2019-08-16", "close": 18.93, "volume": 970353.0}, {"date": "2019-08-19", "close": 19.14, "volume": 671033.0}, {"date": "2019-08-20", "close": 19.12, "volume": 752182.0}, {"date": "2019-08-21", "close": 19.61, "volume": 1157522.0}, {"date": "2019-08-22", "close": 19.61, "volume": 790818.0}, {"date": "2019-08-23", "close": 18.82, "volume": 789962.0}, {"date": "2019-08-26", "close": 19.21, "volume": 684335.0}, {"date": "2019-08-27", "close": 18.87, "volume": 641492.0}, {"date": "2019-08-28", "close": 19.15, "volume": 533623.0}, {"date": "2019-08-29", "close": 19.45, "volume": 594695.0}, {"date": "2019-08-30", "close": 19.45, "volume": 617437.0}, {"date": "2019-09-03", "close": 18.93, "volume": 818350.0}, {"date": "2019-09-04", "close": 19.06, "volume": 805161.0}, {"date": "2019-09-05", "close": 19.21, "volume": 1044826.0}, {"date": "2019-09-06", "close": 19.07, "volume": 733014.0}, {"date": "2019-09-09", "close": 19.43, "volume": 1199625.0}, {"date": "2019-09-10", "close": 19.76, "volume": 1247808.0}, {"date": "2019-09-11", "close": 19.95, "volume": 1185743.0}, {"date": "2019-09-12", "close": 19.99, "volume": 1053534.0}, {"date": "2019-09-13", "close": 20.19, "volume": 954870.0}, {"date": "2019-09-16", "close": 20.23, "volume": 1394356.0}, {"date": "2019-09-17", "close": 20.34, "volume": 1119271.0}, {"date": "2019-09-18", "close": 20.49, "volume": 1377997.0}, {"date": "2019-09-19", "close": 20.56, "volume": 1048270.0}, {"date": "2019-09-20", "close": 20.26, "volume": 1099304.0}, {"date": "2019-09-23", "close": 20.41, "volume": 518550.0}, {"date": "2019-09-24", "close": 20.24, "volume": 835306.0}, {"date": "2019-09-25", "close": 20.68, "volume": 1185651.0}, {"date": "2019-09-26", "close": 20.55, "volume": 474808.0}, {"date": "2019-09-27", "close": 20.39, "volume": 830701.0}, {"date": "2019-09-30", "close": 20.575, "volume": 1318680.0}, {"date": "2019-10-01", "close": 20.43, "volume": 1387681.0}, {"date": "2019-10-02", "close": 20.27, "volume": 844428.0}, {"date": "2019-10-03", "close": 20.11, "volume": 798326.0}, {"date": "2019-10-04", "close": 20.5, "volume": 745977.0}, {"date": "2019-10-07", "close": 20.3, "volume": 501737.0}, {"date": "2019-10-08", "close": 20.395, "volume": 552105.0}, {"date": "2019-10-09", "close": 20.795, "volume": 1904869.0}, {"date": "2019-10-10", "close": 20.73, "volume": 804713.0}, {"date": "2019-10-11", "close": 20.67, "volume": 868719.0}, {"date": "2019-10-14", "close": 20.575, "volume": 733059.0}, {"date": "2019-10-15", "close": 21.535, "volume": 1609309.0}, {"date": "2019-10-16", "close": 22.44, "volume": 2296162.0}, {"date": "2019-10-17", "close": 22.73, "volume": 1849399.0}, {"date": "2019-10-18", "close": 22.89, "volume": 1852828.0}, {"date": "2019-10-21", "close": 23.33, "volume": 1887296.0}, {"date": "2019-10-22", "close": 23.05, "volume": 1663927.0}, {"date": "2019-10-23", "close": 22.78, "volume": 1373541.0}, {"date": "2019-10-24", "close": 22.7, "volume": 1279461.0}, {"date": "2019-10-25", "close": 22.92, "volume": 803026.0}, {"date": "2019-10-28", "close": 22.84, "volume": 1043550.0}, {"date": "2019-10-29", "close": 22.87, "volume": 990677.0}, {"date": "2019-10-30", "close": 22.355, "volume": 1427707.0}, {"date": "2019-10-31", "close": 22.61, "volume": 1507465.0}, {"date": "2019-11-01", "close": 24.3, "volume": 2776835.0}, {"date": "2019-11-04", "close": 24.44, "volume": 1769325.0}, {"date": "2019-11-05", "close": 23.8, "volume": 1879102.0}, {"date": "2019-11-06", "close": 24.125, "volume": 2048549.0}, {"date": "2019-11-07", "close": 23.56, "volume": 1619820.0}, {"date": "2019-11-08", "close": 24.19, "volume": 1612981.0}, {"date": "2019-11-11", "close": 24.36, "volume": 1128126.0}, {"date": "2019-11-12", "close": 24.75, "volume": 1430571.0}, {"date": "2019-11-13", "close": 24.76, "volume": 1222602.0}, {"date": "2019-11-14", "close": 25.24, "volume": 1202155.0}, {"date": "2019-11-15", "close": 25.05, "volume": 1063721.0}, {"date": "2019-11-18", "close": 25.34, "volume": 1276406.0}, {"date": "2019-11-19", "close": 25.38, "volume": 1426837.0}, {"date": "2019-11-20", "close": 25.36, "volume": 1048041.0}, {"date": "2019-11-21", "close": 24.86, "volume": 1236307.0}, {"date": "2019-11-22", "close": 25.02, "volume": 596118.0}, {"date": "2019-11-25", "close": 25.52, "volume": 1006570.0}, {"date": "2019-11-26", "close": 25.72, "volume": 999048.0}, {"date": "2019-11-27", "close": 25.9, "volume": 747717.0}, {"date": "2019-11-29", "close": 25.41, "volume": 391332.0}, {"date": "2019-12-02", "close": 25.14, "volume": 918647.0}, {"date": "2019-12-03", "close": 25.18, "volume": 834799.0}, {"date": "2019-12-04", "close": 25.22, "volume": 1467250.0}, {"date": "2019-12-05", "close": 25.69, "volume": 1467101.0}, {"date": "2019-12-06", "close": 25.3, "volume": 1265798.0}, {"date": "2019-12-09", "close": 25.69, "volume": 1149228.0}, {"date": "2019-12-10", "close": 25.665, "volume": 714260.0}, {"date": "2019-12-11", "close": 25.92, "volume": 882115.0}, {"date": "2019-12-12", "close": 25.3, "volume": 880061.0}, {"date": "2019-12-13", "close": 25.36, "volume": 1236172.0}, {"date": "2019-12-16", "close": 25.33, "volume": 1030700.0}, {"date": "2019-12-17", "close": 25.54, "volume": 1171473.0}, {"date": "2019-12-18", "close": 25.24, "volume": 3018666.0}, {"date": "2019-12-19", "close": 24.84, "volume": 1232585.0}, {"date": "2019-12-20", "close": 24.91, "volume": 1644796.0}, {"date": "2019-12-23", "close": 24.94, "volume": 843398.0}, {"date": "2019-12-24", "close": 25.43, "volume": 325153.0}, {"date": "2019-12-26", "close": 25.39, "volume": 818198.0}, {"date": "2019-12-27", "close": 25.45, "volume": 666989.0}, {"date": "2019-12-30", "close": 25.43, "volume": 603356.0}, {"date": "2019-12-31", "close": 25.41, "volume": 735922.0}, {"date": "2020-01-02", "close": 25.41, "volume": 1151452.0}, {"date": "2020-01-03", "close": 25.22, "volume": 1019293.0}, {"date": "2020-01-06", "close": 25.74, "volume": 1297004.0}, {"date": "2020-01-07", "close": 25.925, "volume": 1049322.0}, {"date": "2020-01-08", "close": 26.19, "volume": 963112.0}, {"date": "2020-01-09", "close": 26.29, "volume": 853995.0}, {"date": "2020-01-10", "close": 26.37, "volume": 804851.0}, {"date": "2020-01-13", "close": 26.79, "volume": 1011211.0}, {"date": "2020-01-14", "close": 26.43, "volume": 1117143.0}, {"date": "2020-01-15", "close": 27.11, "volume": 1124450.0}, {"date": "2020-01-16", "close": 27.03, "volume": 643112.0}, {"date": "2020-01-17", "close": 26.82, "volume": 1268617.0}, {"date": "2020-01-21", "close": 27.13, "volume": 1055148.0}, {"date": "2020-01-22", "close": 26.87, "volume": 839197.0}, {"date": "2020-01-23", "close": 26.92, "volume": 1395814.0}, {"date": "2020-01-24", "close": 26.35, "volume": 785296.0}, {"date": "2020-01-27", "close": 26.475, "volume": 1419612.0}, {"date": "2020-01-28", "close": 26.99, "volume": 815061.0}, {"date": "2020-01-29", "close": 26.36, "volume": 706039.0}, {"date": "2020-01-30", "close": 26.08, "volume": 616166.0}, {"date": "2020-01-31", "close": 24.795, "volume": 1676459.0}, {"date": "2020-02-03", "close": 24.645, "volume": 1507520.0}, {"date": "2020-02-04", "close": 25.06, "volume": 977591.0}, {"date": "2020-02-05", "close": 26.1, "volume": 1141407.0}, {"date": "2020-02-06", "close": 25.105, "volume": 986572.0}, {"date": "2020-02-07", "close": 24.525, "volume": 721183.0}, {"date": "2020-02-10", "close": 25.11, "volume": 957521.0}, {"date": "2020-02-11", "close": 25.61, "volume": 1572659.0}, {"date": "2020-02-12", "close": 26.68, "volume": 1428363.0}, {"date": "2020-02-13", "close": 27.7, "volume": 1807900.0}, {"date": "2020-02-14", "close": 27.19, "volume": 1200969.0}, {"date": "2020-02-18", "close": 27.27, "volume": 963003.0}, {"date": "2020-02-19", "close": 27.96, "volume": 1339901.0}, {"date": "2020-02-20", "close": 28.18, "volume": 1857911.0}, {"date": "2020-02-21", "close": 26.69, "volume": 3923305.0}, {"date": "2020-02-24", "close": 26.7, "volume": 1739389.0}, {"date": "2020-02-25", "close": 24.72, "volume": 2502320.0}, {"date": "2020-02-26", "close": 23.27, "volume": 2013917.0}, {"date": "2020-02-27", "close": 22.99, "volume": 1946327.0}, {"date": "2020-02-28", "close": 22.71, "volume": 2870662.0}, {"date": "2020-03-02", "close": 24.17, "volume": 1877506.0}, {"date": "2020-03-03", "close": 23.72, "volume": 1710915.0}, {"date": "2020-03-04", "close": 25.64, "volume": 1689807.0}, {"date": "2020-03-05", "close": 24.47, "volume": 1555112.0}, {"date": "2020-03-06", "close": 22.08, "volume": 1861297.0}, {"date": "2020-03-09", "close": 18.97, "volume": 2120348.0}, {"date": "2020-03-10", "close": 20.67, "volume": 2458041.0}, {"date": "2020-03-11", "close": 19.11, "volume": 2156472.0}, {"date": "2020-03-12", "close": 14.76, "volume": 2978546.0}, {"date": "2020-03-13", "close": 15.9, "volume": 2590722.0}, {"date": "2020-03-16", "close": 12.2, "volume": 2843438.0}, {"date": "2020-03-17", "close": 11.29, "volume": 2906059.0}, {"date": "2020-03-18", "close": 10.65, "volume": 2741551.0}, {"date": "2020-03-19", "close": 12.01, "volume": 2262129.0}, {"date": "2020-03-20", "close": 11.4, "volume": 3607435.0}, {"date": "2020-03-23", "close": 11.12, "volume": 2038139.0}, {"date": "2020-03-24", "close": 13.72, "volume": 1725341.0}, {"date": "2020-03-25", "close": 14.63, "volume": 2087501.0}, {"date": "2020-03-26", "close": 14.18, "volume": 2057937.0}, {"date": "2020-03-27", "close": 13.33, "volume": 1529481.0}, {"date": "2020-03-30", "close": 12.86, "volume": 1427980.0}, {"date": "2020-03-31", "close": 12.23, "volume": 1951109.0}, {"date": "2020-04-01", "close": 11.48, "volume": 1885879.0}, {"date": "2020-04-02", "close": 11.54, "volume": 1674201.0}, {"date": "2020-04-03", "close": 10.91, "volume": 1638254.0}, {"date": "2020-04-06", "close": 12.81, "volume": 1616079.0}, {"date": "2020-04-07", "close": 13.59, "volume": 2022158.0}, {"date": "2020-04-08", "close": 13.58, "volume": 1755844.0}, {"date": "2020-04-09", "close": 15.04, "volume": 1930885.0}, {"date": "2020-04-13", "close": 13.83, "volume": 1056529.0}, {"date": "2020-04-14", "close": 14.14, "volume": 1102629.0}, {"date": "2020-04-15", "close": 13.25, "volume": 1211474.0}, {"date": "2020-04-16", "close": 12.95, "volume": 1410459.0}, {"date": "2020-04-17", "close": 14.62, "volume": 1304328.0}, {"date": "2020-04-20", "close": 13.94, "volume": 1105554.0}, {"date": "2020-04-21", "close": 13.48, "volume": 1096876.0}, {"date": "2020-04-22", "close": 13.46, "volume": 971414.0}, {"date": "2020-04-23", "close": 13.96, "volume": 717906.0}, {"date": "2020-04-24", "close": 14.725, "volume": 1062943.0}, {"date": "2020-04-27", "close": 15.8, "volume": 1193101.0}, {"date": "2020-04-28", "close": 17.3, "volume": 2364653.0}, {"date": "2020-04-29", "close": 19.54, "volume": 2178266.0}, {"date": "2020-04-30", "close": 18.35, "volume": 2819028.0}, {"date": "2020-05-01", "close": 17.235, "volume": 1681292.0}, {"date": "2020-05-04", "close": 16.84, "volume": 1182016.0}, {"date": "2020-05-05", "close": 16.9, "volume": 1145955.0}, {"date": "2020-05-06", "close": 16.21, "volume": 1078437.0}, {"date": "2020-05-07", "close": 17.15, "volume": 773887.0}, {"date": "2020-05-08", "close": 17.89, "volume": 999703.0}, {"date": "2020-05-11", "close": 17.62, "volume": 1323581.0}, {"date": "2020-05-12", "close": 16.535, "volume": 1089183.0}, {"date": "2020-05-13", "close": 15.31, "volume": 1586181.0}, {"date": "2020-05-14", "close": 15.7, "volume": 927692.0}, {"date": "2020-05-15", "close": 16.085, "volume": 1402251.0}, {"date": "2020-05-18", "close": 18.88, "volume": 1570176.0}, {"date": "2020-05-19", "close": 17.71, "volume": 1021037.0}, {"date": "2020-05-20", "close": 18.51, "volume": 1039520.0}, {"date": "2020-05-21", "close": 18.44, "volume": 750927.0}, {"date": "2020-05-22", "close": 19.18, "volume": 840768.0}, {"date": "2020-05-26", "close": 20.555, "volume": 1501471.0}, {"date": "2020-05-27", "close": 22.29, "volume": 2137736.0}, {"date": "2020-05-28", "close": 20.66, "volume": 1461816.0}, {"date": "2020-05-29", "close": 20.81, "volume": 1025288.0}, {"date": "2020-06-01", "close": 21.5, "volume": 1317874.0}, {"date": "2020-06-02", "close": 22.49, "volume": 1348933.0}, {"date": "2020-06-03", "close": 22.25, "volume": 1655798.0}, {"date": "2020-06-04", "close": 22.44, "volume": 1001117.0}, {"date": "2020-06-05", "close": 23.54, "volume": 1360456.0}, {"date": "2020-06-08", "close": 23.4, "volume": 1356923.0}, {"date": "2020-06-09", "close": 22.71, "volume": 869359.0}, {"date": "2020-06-10", "close": 22.69, "volume": 1176846.0}, {"date": "2020-06-11", "close": 20.67, "volume": 1341986.0}, {"date": "2020-06-12", "close": 20.99, "volume": 1019252.0}, {"date": "2020-06-15", "close": 22.74, "volume": 1064544.0}, {"date": "2020-06-16", "close": 23.05, "volume": 925487.0}, {"date": "2020-06-17", "close": 22.26, "volume": 488863.0}, {"date": "2020-06-18", "close": 22.11, "volume": 529986.0}, {"date": "2020-06-19", "close": 21.58, "volume": 1009097.0}, {"date": "2020-06-22", "close": 21.7, "volume": 970121.0}, {"date": "2020-06-23", "close": 21.7, "volume": 666748.0}, {"date": "2020-06-24", "close": 20.66, "volume": 825446.0}, {"date": "2020-06-25", "close": 20.31, "volume": 1126314.0}, {"date": "2020-06-26", "close": 19.35, "volume": 1617497.0}, {"date": "2020-06-29", "close": 20.46, "volume": 991845.0}, {"date": "2020-06-30", "close": 20.7, "volume": 961845.0}, {"date": "2020-07-01", "close": 19.73, "volume": 844921.0}, {"date": "2020-07-02", "close": 20.07, "volume": 694772.0}, {"date": "2020-07-06", "close": 20.435, "volume": 568846.0}, {"date": "2020-07-07", "close": 19.84, "volume": 694559.0}, {"date": "2020-07-08", "close": 20.86, "volume": 1132864.0}, {"date": "2020-07-09", "close": 19.59, "volume": 1034386.0}, {"date": "2020-07-10", "close": 19.91, "volume": 820300.0}, {"date": "2020-07-13", "close": 19.34, "volume": 835566.0}, {"date": "2020-07-14", "close": 20.72, "volume": 1100408.0}, {"date": "2020-07-15", "close": 22.02, "volume": 1188924.0}, {"date": "2020-07-16", "close": 22.35, "volume": 908380.0}, {"date": "2020-07-17", "close": 22.05, "volume": 515597.0}, {"date": "2020-07-20", "close": 21.9, "volume": 394482.0}, {"date": "2020-07-21", "close": 22.27, "volume": 751507.0}, {"date": "2020-07-22", "close": 23.29, "volume": 788559.0}, {"date": "2020-07-23", "close": 23.26, "volume": 1020533.0}, {"date": "2020-07-24", "close": 23.1, "volume": 737465.0}, {"date": "2020-07-27", "close": 23.81, "volume": 915753.0}, {"date": "2020-07-28", "close": 22.56, "volume": 1482857.0}, {"date": "2020-07-29", "close": 23.7, "volume": 970457.0}, {"date": "2020-07-30", "close": 23.43, "volume": 964301.0}, {"date": "2020-07-31", "close": 23.69, "volume": 2598984.0}, {"date": "2020-08-03", "close": 27.27, "volume": 2529727.0}, {"date": "2020-08-04", "close": 26.22, "volume": 1429151.0}, {"date": "2020-08-05", "close": 26.53, "volume": 1316006.0}, {"date": "2020-08-06", "close": 26.49, "volume": 966839.0}, {"date": "2020-08-07", "close": 26.92, "volume": 918818.0}, {"date": "2020-08-10", "close": 27.78, "volume": 1286567.0}, {"date": "2020-08-11", "close": 27.06, "volume": 1529077.0}, {"date": "2020-08-12", "close": 30.36, "volume": 7464996.0}, {"date": "2020-08-13", "close": 31.38, "volume": 6956246.0}, {"date": "2020-08-14", "close": 30.27, "volume": 20624140.0}, {"date": "2020-08-17", "close": 30.02, "volume": 2805009.0}, {"date": "2020-08-18", "close": 29.49, "volume": 2158977.0}, {"date": "2020-08-19", "close": 28.81, "volume": 1494043.0}, {"date": "2020-08-20", "close": 28.17, "volume": 1724586.0}, {"date": "2020-08-21", "close": 28.615, "volume": 1297746.0}, {"date": "2020-08-24", "close": 28.13, "volume": 1425152.0}, {"date": "2020-08-25", "close": 28.03, "volume": 747871.0}, {"date": "2020-08-26", "close": 27.91, "volume": 666950.0}, {"date": "2020-08-27", "close": 30.24, "volume": 11569470.0}, {"date": "2020-08-28", "close": 31.67, "volume": 8813942.0}, {"date": "2020-08-31", "close": 30.62, "volume": 3599542.0}, {"date": "2020-09-01", "close": 30.975, "volume": 3612287.0}, {"date": "2020-09-02", "close": 31.52, "volume": 3015711.0}, {"date": "2020-09-03", "close": 30.16, "volume": 3582191.0}, {"date": "2020-09-04", "close": 30.02, "volume": 3040086.0}, {"date": "2020-09-08", "close": 30.02, "volume": 3347571.0}, {"date": "2020-09-09", "close": 30.92, "volume": 2680165.0}, {"date": "2020-09-10", "close": 31.22, "volume": 5509609.0}, {"date": "2020-09-11", "close": 31.9, "volume": 3014778.0}, {"date": "2020-09-14", "close": 32.85, "volume": 2454212.0}, {"date": "2020-09-15", "close": 32.58, "volume": 2062381.0}, {"date": "2020-09-16", "close": 33.17, "volume": 3125777.0}, {"date": "2020-09-17", "close": 32.28, "volume": 3866874.0}, {"date": "2020-09-18", "close": 31.705, "volume": 4349736.0}, {"date": "2020-09-21", "close": 30.05, "volume": 3043610.0}, {"date": "2020-09-22", "close": 30.83, "volume": 1760232.0}, {"date": "2020-09-23", "close": 29.6, "volume": 2215102.0}, {"date": "2020-09-24", "close": 30.03, "volume": 1416989.0}, {"date": "2020-09-25", "close": 30.59, "volume": 1449996.0}, {"date": "2020-09-28", "close": 32.295, "volume": 1937778.0}, {"date": "2020-09-29", "close": 32.0, "volume": 1381030.0}, {"date": "2020-09-30", "close": 32.62, "volume": 2241675.0}, {"date": "2020-10-01", "close": 33.16, "volume": 2146083.0}, {"date": "2020-10-02", "close": 33.69, "volume": 2652644.0}, {"date": "2020-10-05", "close": 33.39, "volume": 2367199.0}, {"date": "2020-10-06", "close": 33.42, "volume": 2752528.0}, {"date": "2020-10-07", "close": 33.84, "volume": 1354641.0}, {"date": "2020-10-08", "close": 33.87, "volume": 1123628.0}, {"date": "2020-10-09", "close": 34.0, "volume": 1190455.0}, {"date": "2020-10-12", "close": 34.54, "volume": 1073538.0}, {"date": "2020-10-13", "close": 34.18, "volume": 1353234.0}, {"date": "2020-10-14", "close": 33.91, "volume": 620590.0}, {"date": "2020-10-15", "close": 34.18, "volume": 1219958.0}, {"date": "2020-10-16", "close": 33.5, "volume": 1118577.0}, {"date": "2020-10-19", "close": 32.68, "volume": 1258376.0}, {"date": "2020-10-20", "close": 33.665, "volume": 1808595.0}, {"date": "2020-10-21", "close": 32.55, "volume": 979738.0}, {"date": "2020-10-22", "close": 32.25, "volume": 1447674.0}, {"date": "2020-10-23", "close": 32.66, "volume": 1166518.0}, {"date": "2020-10-26", "close": 31.69, "volume": 1373171.0}, {"date": "2020-10-27", "close": 31.35, "volume": 1806703.0}, {"date": "2020-10-28", "close": 30.51, "volume": 1478854.0}, {"date": "2020-10-29", "close": 30.01, "volume": 1843486.0}, {"date": "2020-10-30", "close": 30.3, "volume": 4407926.0}, {"date": "2020-11-02", "close": 32.67, "volume": 3261862.0}, {"date": "2020-11-03", "close": 32.68, "volume": 2203172.0}, {"date": "2020-11-04", "close": 34.1, "volume": 1766175.0}, {"date": "2020-11-05", "close": 34.65, "volume": 2290553.0}, {"date": "2020-11-06", "close": 34.09, "volume": 4163314.0}, {"date": "2020-11-09", "close": 32.21, "volume": 3532351.0}, {"date": "2020-11-10", "close": 33.8, "volume": 2275660.0}, {"date": "2020-11-11", "close": 34.38, "volume": 1733895.0}, {"date": "2020-11-12", "close": 33.83, "volume": 1172958.0}, {"date": "2020-11-13", "close": 34.835, "volume": 1415263.0}, {"date": "2020-11-16", "close": 35.86, "volume": 1568447.0}, {"date": "2020-11-17", "close": 35.81, "volume": 1901537.0}, {"date": "2020-11-18", "close": 36.05, "volume": 1426257.0}, {"date": "2020-11-19", "close": 36.74, "volume": 1315958.0}, {"date": "2020-11-20", "close": 35.76, "volume": 1755132.0}, {"date": "2020-11-23", "close": 36.78, "volume": 1410784.0}, {"date": "2020-11-24", "close": 37.09, "volume": 1792438.0}, {"date": "2020-11-25", "close": 37.33, "volume": 1256579.0}, {"date": "2020-11-27", "close": 37.93, "volume": 920907.0}, {"date": "2020-11-30", "close": 37.41, "volume": 2513322.0}, {"date": "2020-12-01", "close": 35.93, "volume": 1903764.0}, {"date": "2020-12-02", "close": 35.23, "volume": 1755526.0}, {"date": "2020-12-03", "close": 35.93, "volume": 1061275.0}, {"date": "2020-12-04", "close": 35.3, "volume": 2201699.0}, {"date": "2020-12-07", "close": 37.0, "volume": 1668154.0}, {"date": "2020-12-08", "close": 35.3, "volume": 1889903.0}, {"date": "2020-12-09", "close": 35.48, "volume": 1450781.0}, {"date": "2020-12-10", "close": 36.03, "volume": 1013962.0}, {"date": "2020-12-11", "close": 35.77, "volume": 1139791.0}, {"date": "2020-12-14", "close": 35.44, "volume": 1467099.0}, {"date": "2020-12-15", "close": 36.4, "volume": 2375958.0}, {"date": "2020-12-16", "close": 35.78, "volume": 1272612.0}, {"date": "2020-12-17", "close": 38.17, "volume": 1619674.0}, {"date": "2020-12-18", "close": 39.44, "volume": 3017417.0}, {"date": "2020-12-21", "close": 40.73, "volume": 2322784.0}, {"date": "2020-12-22", "close": 41.05, "volume": 1754496.0}, {"date": "2020-12-23", "close": 41.56, "volume": 1667558.0}, {"date": "2020-12-24", "close": 42.27, "volume": 716782.0}, {"date": "2020-12-28", "close": 41.92, "volume": 2140788.0}, {"date": "2020-12-29", "close": 41.91, "volume": 3133441.0}, {"date": "2020-12-30", "close": 42.28, "volume": 2374719.0}, {"date": "2020-12-31", "close": 40.81, "volume": 14720960.0}, {"date": "2021-01-04", "close": 39.83, "volume": 2913840.0}, {"date": "2021-01-05", "close": 39.7, "volume": 3872926.0}, {"date": "2021-01-06", "close": 40.94, "volume": 4651662.0}, {"date": "2021-01-07", "close": 42.39, "volume": 2439487.0}, {"date": "2021-01-08", "close": 40.17, "volume": 3452813.0}, {"date": "2021-01-11", "close": 39.63, "volume": 2163982.0}, {"date": "2021-01-12", "close": 39.5, "volume": 2707689.0}, {"date": "2021-01-13", "close": 38.6, "volume": 2091115.0}, {"date": "2021-01-14", "close": 40.25, "volume": 3061432.0}, {"date": "2021-01-15", "close": 40.87, "volume": 3652836.0}, {"date": "2021-01-19", "close": 40.4, "volume": 2610529.0}, {"date": "2021-01-20", "close": 41.47, "volume": 3935242.0}, {"date": "2021-01-21", "close": 42.6, "volume": 2746237.0}, {"date": "2021-01-22", "close": 42.88, "volume": 2545552.0}, {"date": "2021-01-25", "close": 41.93, "volume": 1868906.0}, {"date": "2021-01-26", "close": 40.36, "volume": 1654100.0}, {"date": "2021-01-27", "close": 37.94, "volume": 2623618.0}, {"date": "2021-01-28", "close": 38.89, "volume": 2139921.0}, {"date": "2021-01-29", "close": 38.25, "volume": 1972918.0}, {"date": "2021-02-01", "close": 39.42, "volume": 1510688.0}, {"date": "2021-02-02", "close": 39.96, "volume": 1122919.0}, {"date": "2021-02-03", "close": 40.37, "volume": 1469170.0}, {"date": "2021-02-04", "close": 41.55, "volume": 1479666.0}, {"date": "2021-02-05", "close": 42.59, "volume": 1988715.0}, {"date": "2021-02-08", "close": 43.41, "volume": 1995488.0}, {"date": "2021-02-09", "close": 43.49, "volume": 1719878.0}, {"date": "2021-02-10", "close": 42.69, "volume": 1324503.0}, {"date": "2021-02-11", "close": 43.42, "volume": 1445985.0}, {"date": "2021-02-12", "close": 43.42, "volume": 1151910.0}, {"date": "2021-02-16", "close": 41.71, "volume": 1473520.0}, {"date": "2021-02-17", "close": 41.22, "volume": 1335176.0}, {"date": "2021-02-18", "close": 40.05, "volume": 2050758.0}, {"date": "2021-02-19", "close": 40.91, "volume": 1698829.0}, {"date": "2021-02-22", "close": 41.38, "volume": 1689923.0}, {"date": "2021-02-23", "close": 41.73, "volume": 1722207.0}, {"date": "2021-02-24", "close": 42.4, "volume": 2676841.0}, {"date": "2021-02-25", "close": 40.61, "volume": 2006499.0}, {"date": "2021-02-26", "close": 43.265, "volume": 3564383.0}, {"date": "2021-03-01", "close": 44.84, "volume": 2637067.0}, {"date": "2021-03-02", "close": 43.71, "volume": 2204633.0}, {"date": "2021-03-03", "close": 43.25, "volume": 2025912.0}, {"date": "2021-03-04", "close": 42.32, "volume": 2532193.0}, {"date": "2021-03-05", "close": 43.52, "volume": 2764003.0}, {"date": "2021-03-08", "close": 44.33, "volume": 2071508.0}, {"date": "2021-03-09", "close": 44.82, "volume": 1428157.0}, {"date": "2021-03-10", "close": 47.08, "volume": 2008261.0}, {"date": "2021-03-11", "close": 47.05, "volume": 1608828.0}, {"date": "2021-03-12", "close": 46.74, "volume": 1660175.0}, {"date": "2021-03-15", "close": 47.025, "volume": 2205394.0}, {"date": "2021-03-16", "close": 45.8, "volume": 1481875.0}, {"date": "2021-03-17", "close": 47.5, "volume": 2475443.0}, {"date": "2021-03-18", "close": 45.68, "volume": 1386118.0}, {"date": "2021-03-19", "close": 45.9, "volume": 5608188.0}, {"date": "2021-03-22", "close": 44.87, "volume": 1639575.0}, {"date": "2021-03-23", "close": 42.28, "volume": 3385172.0}, {"date": "2021-03-24", "close": 42.37, "volume": 2604860.0}, {"date": "2021-03-25", "close": 44.05, "volume": 1810791.0}, {"date": "2021-03-26", "close": 46.62, "volume": 2628638.0}, {"date": "2021-03-29", "close": 44.76, "volume": 1869948.0}, {"date": "2021-03-30", "close": 45.91, "volume": 1223518.0}, {"date": "2021-03-31", "close": 46.37, "volume": 1933070.0}, {"date": "2021-04-01", "close": 47.37, "volume": 2863577.0}, {"date": "2021-04-05", "close": 47.585, "volume": 1481635.0}, {"date": "2021-04-06", "close": 48.05, "volume": 1316617.0}, {"date": "2021-04-07", "close": 46.95, "volume": 1720120.0}, {"date": "2021-04-08", "close": 47.34, "volume": 977352.0}, {"date": "2021-04-09", "close": 48.595, "volume": 1428896.0}, {"date": "2021-04-12", "close": 49.3, "volume": 1715008.0}, {"date": "2021-04-13", "close": 48.32, "volume": 1338459.0}, {"date": "2021-04-14", "close": 47.82, "volume": 2180603.0}, {"date": "2021-04-15", "close": 48.5, "volume": 1634530.0}, {"date": "2021-04-16", "close": 49.81, "volume": 2575229.0}, {"date": "2021-04-19", "close": 49.81, "volume": 1900592.0}, {"date": "2021-04-20", "close": 47.71, "volume": 1907355.0}, {"date": "2021-04-21", "close": 48.17, "volume": 1537036.0}, {"date": "2021-04-22", "close": 47.76, "volume": 1977178.0}, {"date": "2021-04-23", "close": 48.77, "volume": 1373924.0}, {"date": "2021-04-26", "close": 49.6, "volume": 1791132.0}, {"date": "2021-04-27", "close": 49.96, "volume": 1338073.0}, {"date": "2021-04-28", "close": 49.05, "volume": 1126526.0}, {"date": "2021-04-29", "close": 49.97, "volume": 1587948.0}, {"date": "2021-04-30", "close": 48.67, "volume": 1991955.0}, {"date": "2021-05-03", "close": 49.3, "volume": 2009958.0}, {"date": "2021-05-04", "close": 48.81, "volume": 2182563.0}, {"date": "2021-05-05", "close": 49.06, "volume": 2406497.0}, {"date": "2021-05-06", "close": 52.0, "volume": 4275733.0}, {"date": "2021-05-07", "close": 52.36, "volume": 3075965.0}, {"date": "2021-05-10", "close": 52.3, "volume": 3310273.0}, {"date": "2021-05-11", "close": 50.4, "volume": 2970459.0}, {"date": "2021-05-12", "close": 46.64, "volume": 4432826.0}, {"date": "2021-05-13", "close": 47.96, "volume": 3238737.0}, {"date": "2021-05-14", "close": 47.93, "volume": 3634969.0}, {"date": "2021-05-17", "close": 47.95, "volume": 2358217.0}, {"date": "2021-05-18", "close": 45.85, "volume": 3141568.0}, {"date": "2021-05-19", "close": 44.62, "volume": 4142821.0}, {"date": "2021-05-20", "close": 44.78, "volume": 2245713.0}, {"date": "2021-05-21", "close": 43.96, "volume": 2700825.0}, {"date": "2021-05-24", "close": 44.48, "volume": 1996088.0}, {"date": "2021-05-25", "close": 44.86, "volume": 2614294.0}, {"date": "2021-05-26", "close": 45.17, "volume": 1745133.0}, {"date": "2021-05-27", "close": 45.15, "volume": 2169545.0}, {"date": "2021-05-28", "close": 44.54, "volume": 1852470.0}, {"date": "2021-06-01", "close": 44.47, "volume": 1980022.0}, {"date": "2021-06-02", "close": 42.88, "volume": 3349336.0}, {"date": "2021-06-03", "close": 42.25, "volume": 3256353.0}, {"date": "2021-06-04", "close": 42.7, "volume": 2516711.0}, {"date": "2021-06-07", "close": 41.93, "volume": 2030475.0}, {"date": "2021-06-08", "close": 42.26, "volume": 3719121.0}, {"date": "2021-06-09", "close": 43.76, "volume": 5802773.0}, {"date": "2021-06-10", "close": 42.68, "volume": 6613106.0}, {"date": "2021-06-11", "close": 43.86, "volume": 3052787.0}, {"date": "2021-06-14", "close": 42.61, "volume": 4493447.0}, {"date": "2021-06-15", "close": 43.36, "volume": 2732130.0}, {"date": "2021-06-16", "close": 43.33, "volume": 2540060.0}, {"date": "2021-06-17", "close": 43.03, "volume": 2679278.0}, {"date": "2021-06-18", "close": 42.22, "volume": 3800241.0}, {"date": "2021-06-21", "close": 43.88, "volume": 2939540.0}, {"date": "2021-06-22", "close": 44.43, "volume": 2977966.0}, {"date": "2021-06-23", "close": 44.15, "volume": 1957320.0}, {"date": "2021-06-24", "close": 44.84, "volume": 2645630.0}, {"date": "2021-06-25", "close": 45.21, "volume": 29315110.0}, {"date": "2021-06-28", "close": 45.24, "volume": 3753125.0}, {"date": "2021-06-29", "close": 42.57, "volume": 4612802.0}, {"date": "2021-06-30", "close": 42.66, "volume": 4055541.0}, {"date": "2021-07-01", "close": 43.68, "volume": 3050213.0}, {"date": "2021-07-02", "close": 43.26, "volume": 1415322.0}, {"date": "2021-07-06", "close": 42.17, "volume": 3324005.0}, {"date": "2021-07-07", "close": 43.01, "volume": 2606332.0}, {"date": "2021-07-08", "close": 41.75, "volume": 3805555.0}, {"date": "2021-07-09", "close": 42.77, "volume": 2607569.0}, {"date": "2021-07-12", "close": 43.75, "volume": 1991835.0}, {"date": "2021-07-13", "close": 42.33, "volume": 2021537.0}, {"date": "2021-07-14", "close": 41.95, "volume": 2649082.0}, {"date": "2021-07-15", "close": 41.84, "volume": 2222186.0}, {"date": "2021-07-16", "close": 40.98, "volume": 2113132.0}, {"date": "2021-07-19", "close": 40.47, "volume": 2609989.0}, {"date": "2021-07-20", "close": 41.99, "volume": 2706020.0}, {"date": "2021-07-21", "close": 44.94, "volume": 5515069.0}, {"date": "2021-07-22", "close": 44.55, "volume": 2224224.0}, {"date": "2021-07-23", "close": 45.36, "volume": 1750359.0}, {"date": "2021-07-26", "close": 44.01, "volume": 2340895.0}, {"date": "2021-07-27", "close": 44.2, "volume": 1193578.0}, {"date": "2021-07-28", "close": 44.12, "volume": 1132226.0}, {"date": "2021-07-29", "close": 44.94, "volume": 1684114.0}, {"date": "2021-07-30", "close": 44.5, "volume": 1445265.0}, {"date": "2021-08-02", "close": 44.45, "volume": 2046878.0}, {"date": "2021-08-03", "close": 45.86, "volume": 2231204.0}, {"date": "2021-08-04", "close": 45.95, "volume": 2957744.0}, {"date": "2021-08-05", "close": 47.33, "volume": 3786842.0}, {"date": "2021-08-06", "close": 47.29, "volume": 1910868.0}, {"date": "2021-08-09", "close": 47.5, "volume": 2050616.0}, {"date": "2021-08-10", "close": 48.79, "volume": 2001905.0}, {"date": "2021-08-11", "close": 50.24, "volume": 2382020.0}, {"date": "2021-08-12", "close": 51.9, "volume": 4438453.0}, {"date": "2021-08-13", "close": 51.76, "volume": 2061827.0}, {"date": "2021-08-16", "close": 51.58, "volume": 2211577.0}, {"date": "2021-08-17", "close": 49.7, "volume": 3816869.0}, {"date": "2021-08-18", "close": 49.22, "volume": 2683071.0}, {"date": "2021-08-19", "close": 48.43, "volume": 2849747.0}, {"date": "2021-08-20", "close": 49.11, "volume": 1786129.0}, {"date": "2021-08-23", "close": 50.17, "volume": 1663396.0}, {"date": "2021-08-24", "close": 51.14, "volume": 2378363.0}, {"date": "2021-08-25", "close": 52.39, "volume": 2212156.0}, {"date": "2021-08-26", "close": 51.75, "volume": 1887766.0}, {"date": "2021-08-27", "close": 53.25, "volume": 1988630.0}, {"date": "2021-08-30", "close": 53.42, "volume": 1822306.0}, {"date": "2021-08-31", "close": 53.29, "volume": 2046935.0}, {"date": "2021-09-01", "close": 53.59, "volume": 2190657.0}, {"date": "2021-09-02", "close": 54.61, "volume": 1837102.0}, {"date": "2021-09-03", "close": 54.49, "volume": 1360001.0}, {"date": "2021-09-07", "close": 54.33, "volume": 1408693.0}, {"date": "2021-09-08", "close": 54.13, "volume": 1572116.0}, {"date": "2021-09-09", "close": 54.37, "volume": 1367482.0}, {"date": "2021-09-10", "close": 53.47, "volume": 1938435.0}, {"date": "2021-09-13", "close": 53.54, "volume": 2479102.0}, {"date": "2021-09-14", "close": 52.31, "volume": 1779259.0}, {"date": "2021-09-15", "close": 53.12, "volume": 2430402.0}, {"date": "2021-09-16", "close": 52.8, "volume": 1843483.0}, {"date": "2021-09-17", "close": 52.82, "volume": 3156179.0}, {"date": "2021-09-20", "close": 52.02, "volume": 1788269.0}, {"date": "2021-09-21", "close": 52.4, "volume": 1369773.0}, {"date": "2021-09-22", "close": 53.96, "volume": 2739446.0}, {"date": "2021-09-23", "close": 54.26, "volume": 1868599.0}, {"date": "2021-09-24", "close": 54.16, "volume": 1313619.0}, {"date": "2021-09-27", "close": 54.9, "volume": 1924785.0}, {"date": "2021-09-28", "close": 53.94, "volume": 1739456.0}, {"date": "2021-09-29", "close": 53.92, "volume": 1439717.0}, {"date": "2021-09-30", "close": 51.74, "volume": 2446995.0}, {"date": "2021-10-01", "close": 52.96, "volume": 1929501.0}, {"date": "2021-10-04", "close": 52.58, "volume": 1950837.0}, {"date": "2021-10-05", "close": 52.73, "volume": 1482868.0}, {"date": "2021-10-06", "close": 53.14, "volume": 1258766.0}, {"date": "2021-10-07", "close": 54.75, "volume": 1454971.0}, {"date": "2021-10-08", "close": 55.09, "volume": 1568893.0}, {"date": "2021-10-11", "close": 55.2, "volume": 1095243.0}, {"date": "2021-10-12", "close": 55.45, "volume": 1641555.0}, {"date": "2021-10-13", "close": 56.42, "volume": 1392528.0}, {"date": "2021-10-14", "close": 56.81, "volume": 2031168.0}, {"date": "2021-10-15", "close": 57.07, "volume": 1886506.0}, {"date": "2021-10-18", "close": 57.82, "volume": 1743056.0}, {"date": "2021-10-19", "close": 57.52, "volume": 1401195.0}, {"date": "2021-10-20", "close": 58.29, "volume": 1318607.0}, {"date": "2021-10-21", "close": 58.55, "volume": 1287245.0}, {"date": "2021-10-22", "close": 58.89, "volume": 1409123.0}, {"date": "2021-10-25", "close": 60.14, "volume": 1871026.0}, {"date": "2021-10-26", "close": 58.76, "volume": 2019538.0}, {"date": "2021-10-27", "close": 57.04, "volume": 1861153.0}, {"date": "2021-10-28", "close": 58.24, "volume": 1580581.0}, {"date": "2021-10-29", "close": 58.27, "volume": 1462209.0}, {"date": "2021-11-01", "close": 58.54, "volume": 1639457.0}, {"date": "2021-11-02", "close": 58.2, "volume": 1698282.0}, {"date": "2021-11-03", "close": 60.26, "volume": 3574681.0}, {"date": "2021-11-04", "close": 65.4, "volume": 5254107.0}, {"date": "2021-11-05", "close": 67.24, "volume": 3217492.0}, {"date": "2021-11-08", "close": 66.84, "volume": 2281886.0}, {"date": "2021-11-09", "close": 67.68, "volume": 2177588.0}, {"date": "2021-11-10", "close": 66.92, "volume": 1784157.0}, {"date": "2021-11-11", "close": 67.46, "volume": 1221460.0}, {"date": "2021-11-12", "close": 68.0, "volume": 1416194.0}, {"date": "2021-11-15", "close": 67.0, "volume": 2020045.0}, {"date": "2021-11-16", "close": 69.0, "volume": 3213576.0}, {"date": "2021-11-17", "close": 69.25, "volume": 1733684.0}, {"date": "2021-11-18", "close": 71.19, "volume": 3206179.0}, {"date": "2021-11-19", "close": 70.24, "volume": 2699344.0}, {"date": "2021-11-22", "close": 71.8, "volume": 2560688.0}, {"date": "2021-11-23", "close": 73.35, "volume": 2213475.0}, {"date": "2021-11-24", "close": 73.71, "volume": 1932841.0}, {"date": "2021-11-26", "close": 71.43, "volume": 2197409.0}, {"date": "2021-11-29", "close": 71.85, "volume": 2435120.0}, {"date": "2021-11-30", "close": 69.44, "volume": 2764178.0}, {"date": "2021-12-01", "close": 70.22, "volume": 2536007.0}, {"date": "2021-12-02", "close": 73.32, "volume": 2631660.0}, {"date": "2021-12-03", "close": 71.11, "volume": 3087838.0}, {"date": "2021-12-06", "close": 73.38, "volume": 2856623.0}, {"date": "2021-12-07", "close": 76.0, "volume": 5495481.0}, {"date": "2021-12-08", "close": 76.48, "volume": 3587621.0}, {"date": "2021-12-09", "close": 77.75, "volume": 2943817.0}, {"date": "2021-12-10", "close": 79.57, "volume": 3218059.0}, {"date": "2021-12-13", "close": 77.44, "volume": 3203120.0}, {"date": "2021-12-14", "close": 76.64, "volume": 2879977.0}, {"date": "2021-12-15", "close": 78.26, "volume": 2838468.0}, {"date": "2021-12-16", "close": 77.25, "volume": 2466838.0}, {"date": "2021-12-17", "close": 76.83, "volume": 8234062.0}, {"date": "2021-12-20", "close": 75.13, "volume": 3020866.0}, {"date": "2021-12-21", "close": 78.69, "volume": 2774235.0}, {"date": "2021-12-22", "close": 81.06, "volume": 2502055.0}, {"date": "2021-12-23", "close": 82.15, "volume": 2384714.0}, {"date": "2021-12-27", "close": 84.31, "volume": 2563233.0}, {"date": "2021-12-28", "close": 84.46, "volume": 1885353.0}, {"date": "2021-12-29", "close": 85.05, "volume": 2321824.0}, {"date": "2021-12-30", "close": 84.05, "volume": 1576111.0}, {"date": "2021-12-31", "close": 85.71, "volume": 1449939.0}, {"date": "2022-01-03", "close": 83.49, "volume": 2984712.0}, {"date": "2022-01-04", "close": 85.42, "volume": 2344806.0}, {"date": "2022-01-05", "close": 82.4, "volume": 3458745.0}, {"date": "2022-01-06", "close": 82.46, "volume": 4030694.0}, {"date": "2022-01-07", "close": 78.63, "volume": 3729197.0}, {"date": "2022-01-10", "close": 79.01, "volume": 2863448.0}, {"date": "2022-01-11", "close": 80.49, "volume": 2915807.0}, {"date": "2022-01-12", "close": 81.18, "volume": 2119687.0}, {"date": "2022-01-13", "close": 80.58, "volume": 1933920.0}, {"date": "2022-01-14", "close": 78.68, "volume": 2017961.0}, {"date": "2022-01-18", "close": 75.95, "volume": 2468895.0}, {"date": "2022-01-19", "close": 72.63, "volume": 3122140.0}, {"date": "2022-01-20", "close": 69.74, "volume": 3144196.0}, {"date": "2022-01-21", "close": 67.0, "volume": 3731031.0}, {"date": "2022-01-24", "close": 69.8, "volume": 3403859.0}, {"date": "2022-01-25", "close": 67.75, "volume": 2257369.0}, {"date": "2022-01-26", "close": 65.8, "volume": 3039696.0}, {"date": "2022-01-27", "close": 64.19, "volume": 2923888.0}, {"date": "2022-01-28", "close": 66.36, "volume": 2274793.0}, {"date": "2022-01-31", "close": 67.99, "volume": 2596013.0}, {"date": "2022-02-01", "close": 70.1, "volume": 2765223.0}, {"date": "2022-02-02", "close": 71.55, "volume": 2959738.0}, {"date": "2022-02-03", "close": 69.49, "volume": 1781012.0}, {"date": "2022-02-04", "close": 66.81, "volume": 3069434.0}, {"date": "2022-02-07", "close": 67.52, "volume": 1552660.0}, {"date": "2022-02-08", "close": 70.07, "volume": 1916898.0}, {"date": "2022-02-09", "close": 71.48, "volume": 2130934.0}, {"date": "2022-02-10", "close": 69.03, "volume": 2479494.0}, {"date": "2022-02-11", "close": 68.38, "volume": 1947519.0}, {"date": "2022-02-14", "close": 68.78, "volume": 1790247.0}, {"date": "2022-02-15", "close": 71.34, "volume": 1411710.0}, {"date": "2022-02-16", "close": 71.17, "volume": 1370900.0}, {"date": "2022-02-17", "close": 69.05, "volume": 1734394.0}, {"date": "2022-02-18", "close": 71.72, "volume": 2184465.0}, {"date": "2022-02-22", "close": 69.36, "volume": 2321555.0}, {"date": "2022-02-23", "close": 66.62, "volume": 2541246.0}, {"date": "2022-02-24", "close": 69.54, "volume": 2341155.0}, {"date": "2022-02-25", "close": 72.72, "volume": 1877824.0}, {"date": "2022-02-28", "close": 74.42, "volume": 3075885.0}, {"date": "2022-03-01", "close": 73.05, "volume": 3322520.0}, {"date": "2022-03-02", "close": 77.27, "volume": 3180194.0}, {"date": "2022-03-03", "close": 74.87, "volume": 2769109.0}, {"date": "2022-03-04", "close": 74.11, "volume": 2749656.0}, {"date": "2022-03-07", "close": 67.92, "volume": 3136747.0}, {"date": "2022-03-08", "close": 70.57, "volume": 3530930.0}, {"date": "2022-03-09", "close": 73.85, "volume": 2468404.0}, {"date": "2022-03-10", "close": 74.66, "volume": 2511287.0}, {"date": "2022-03-11", "close": 74.33, "volume": 1516741.0}, {"date": "2022-03-14", "close": 70.01, "volume": 3471949.0}, {"date": "2022-03-15", "close": 73.36, "volume": 2493160.0}, {"date": "2022-03-16", "close": 75.27, "volume": 2474294.0}, {"date": "2022-03-17", "close": 76.9, "volume": 1470471.0}, {"date": "2022-03-18", "close": 78.29, "volume": 3071424.0}, {"date": "2022-03-21", "close": 76.36, "volume": 1563679.0}, {"date": "2022-03-22", "close": 76.3, "volume": 1781261.0}, {"date": "2022-03-23", "close": 73.49, "volume": 1397517.0}, {"date": "2022-03-24", "close": 69.53, "volume": 3346536.0}, {"date": "2022-03-25", "close": 67.96, "volume": 3018762.0}, {"date": "2022-03-28", "close": 69.33, "volume": 2771258.0}, {"date": "2022-03-29", "close": 71.85, "volume": 2176844.0}, {"date": "2022-03-30", "close": 67.95, "volume": 2117905.0}, {"date": "2022-03-31", "close": 64.54, "volume": 3685868.0}, {"date": "2022-04-01", "close": 64.2, "volume": 3169959.0}, {"date": "2022-04-04", "close": 64.92, "volume": 2513090.0}, {"date": "2022-04-05", "close": 62.64, "volume": 2817662.0}, {"date": "2022-04-06", "close": 59.94, "volume": 4506042.0}, {"date": "2022-04-07", "close": 59.87, "volume": 3232638.0}, {"date": "2022-04-08", "close": 59.86, "volume": 2186375.0}, {"date": "2022-04-11", "close": 60.76, "volume": 2621233.0}, {"date": "2022-04-12", "close": 60.33, "volume": 2377382.0}, {"date": "2022-04-13", "close": 62.11, "volume": 1764246.0}, {"date": "2022-04-14", "close": 61.16, "volume": 1798335.0}, {"date": "2022-04-18", "close": 60.8, "volume": 2578153.0}, {"date": "2022-04-19", "close": 63.63, "volume": 3263774.0}, {"date": "2022-04-20", "close": 64.99, "volume": 3640955.0}, {"date": "2022-04-21", "close": 62.39, "volume": 2599108.0}, {"date": "2022-04-22", "close": 61.41, "volume": 1591600.0}, {"date": "2022-04-25", "close": 65.85, "volume": 3144087.0}, {"date": "2022-04-26", "close": 61.36, "volume": 2797103.0}, {"date": "2022-04-27", "close": 60.42, "volume": 1879277.0}, {"date": "2022-04-28", "close": 63.97, "volume": 2063869.0}, {"date": "2022-04-29", "close": 61.57, "volume": 1847269.0}, {"date": "2022-05-02", "close": 63.28, "volume": 2049393.0}, {"date": "2022-05-03", "close": 64.83, "volume": 2516534.0}, {"date": "2022-05-04", "close": 68.61, "volume": 2424782.0}, {"date": "2022-05-05", "close": 65.91, "volume": 2473120.0}, {"date": "2022-05-06", "close": 65.09, "volume": 2629468.0}, {"date": "2022-05-09", "close": 64.75, "volume": 2967828.0}, {"date": "2022-05-10", "close": 65.13, "volume": 4515482.0}, {"date": "2022-05-11", "close": 62.99, "volume": 2903044.0}, {"date": "2022-05-12", "close": 64.0, "volume": 3544379.0}, {"date": "2022-05-13", "close": 66.89, "volume": 3549805.0}, {"date": "2022-05-16", "close": 66.72, "volume": 3150714.0}, {"date": "2022-05-17", "close": 68.36, "volume": 3281867.0}, {"date": "2022-05-18", "close": 62.99, "volume": 3478783.0}, {"date": "2022-05-19", "close": 62.71, "volume": 3038320.0}, {"date": "2022-05-20", "close": 60.82, "volume": 4469645.0}, {"date": "2022-05-23", "close": 62.5, "volume": 2477246.0}, {"date": "2022-05-24", "close": 59.04, "volume": 3996310.0}, {"date": "2022-05-25", "close": 62.24, "volume": 2681858.0}, {"date": "2022-05-26", "close": 66.27, "volume": 2025110.0}, {"date": "2022-05-27", "close": 66.76, "volume": 1909104.0}, {"date": "2022-05-31", "close": 65.09, "volume": 2834300.0}, {"date": "2022-06-01", "close": 63.81, "volume": 2077694.0}, {"date": "2022-06-02", "close": 65.87, "volume": 1753371.0}, {"date": "2022-06-03", "close": 65.8, "volume": 1745332.0}, {"date": "2022-06-06", "close": 66.57, "volume": 2224839.0}, {"date": "2022-06-07", "close": 67.66, "volume": 1483411.0}, {"date": "2022-06-08", "close": 65.52, "volume": 1661566.0}, {"date": "2022-06-09", "close": 65.17, "volume": 2050714.0}, {"date": "2022-06-10", "close": 60.17, "volume": 2973614.0}, {"date": "2022-06-13", "close": 55.47, "volume": 3864717.0}, {"date": "2022-06-14", "close": 55.1, "volume": 3907533.0}, {"date": "2022-06-15", "close": 55.46, "volume": 4300160.0}, {"date": "2022-06-16", "close": 50.48, "volume": 4546609.0}, {"date": "2022-06-17", "close": 50.48, "volume": 7775127.0}, {"date": "2022-06-21", "close": 50.9, "volume": 3881834.0}, {"date": "2022-06-22", "close": 50.02, "volume": 5205425.0}, {"date": "2022-06-23", "close": 51.12, "volume": 2686156.0}, {"date": "2022-06-24", "close": 52.8, "volume": 3870800.0}, {"date": "2022-06-27", "close": 53.44, "volume": 2963823.0}, {"date": "2022-06-28", "close": 52.65, "volume": 2361083.0}, {"date": "2022-06-29", "close": 52.67, "volume": 2114312.0}, {"date": "2022-06-30", "close": 53.7, "volume": 3091620.0}, {"date": "2022-07-01", "close": 57.46, "volume": 3419546.0}, {"date": "2022-07-05", "close": 58.69, "volume": 2625970.0}, {"date": "2022-07-06", "close": 58.86, "volume": 2950007.0}, {"date": "2022-07-07", "close": 60.52, "volume": 2783239.0}, {"date": "2022-07-08", "close": 60.74, "volume": 2111636.0}, {"date": "2022-07-11", "close": 59.98, "volume": 1548559.0}, {"date": "2022-07-12", "close": 62.51, "volume": 3046691.0}, {"date": "2022-07-13", "close": 63.11, "volume": 2679097.0}, {"date": "2022-07-14", "close": 62.85, "volume": 2799076.0}, {"date": "2022-07-15", "close": 63.84, "volume": 2628855.0}, {"date": "2022-07-18", "close": 63.72, "volume": 2070915.0}, {"date": "2022-07-19", "close": 65.37, "volume": 3159122.0}, {"date": "2022-07-20", "close": 66.12, "volume": 2690832.0}, {"date": "2022-07-21", "close": 65.69, "volume": 2641883.0}, {"date": "2022-07-22", "close": 65.56, "volume": 2068142.0}, {"date": "2022-07-25", "close": 65.18, "volume": 1484190.0}, {"date": "2022-07-26", "close": 64.34, "volume": 1675748.0}, {"date": "2022-07-27", "close": 65.24, "volume": 1343002.0}, {"date": "2022-07-28", "close": 65.83, "volume": 1986832.0}, {"date": "2022-07-29", "close": 68.0, "volume": 2744428.0}, {"date": "2022-08-01", "close": 73.34, "volume": 5421908.0}, {"date": "2022-08-02", "close": 70.27, "volume": 3339243.0}, {"date": "2022-08-03", "close": 69.01, "volume": 2869858.0}, {"date": "2022-08-04", "close": 70.81, "volume": 1724528.0}, {"date": "2022-08-05", "close": 68.37, "volume": 1680005.0}, {"date": "2022-08-08", "close": 69.78, "volume": 1515357.0}, {"date": "2022-08-09", "close": 66.78, "volume": 2021315.0}, {"date": "2022-08-10", "close": 68.37, "volume": 1796665.0}, {"date": "2022-08-11", "close": 70.26, "volume": 2608195.0}, {"date": "2022-08-12", "close": 70.75, "volume": 1421561.0}, {"date": "2022-08-15", "close": 69.66, "volume": 2572159.0}, {"date": "2022-08-16", "close": 69.21, "volume": 1578536.0}, {"date": "2022-08-17", "close": 67.0, "volume": 1389755.0}, {"date": "2022-08-18", "close": 68.43, "volume": 1316299.0}, {"date": "2022-08-19", "close": 66.32, "volume": 1327241.0}, {"date": "2022-08-22", "close": 64.78, "volume": 1291675.0}, {"date": "2022-08-23", "close": 64.2, "volume": 1518217.0}, {"date": "2022-08-24", "close": 64.44, "volume": 1078592.0}, {"date": "2022-08-25", "close": 65.27, "volume": 1347485.0}, {"date": "2022-08-26", "close": 62.1, "volume": 1945916.0}, {"date": "2022-08-29", "close": 60.44, "volume": 1488778.0}, {"date": "2022-08-30", "close": 59.85, "volume": 1671244.0}, {"date": "2022-08-31", "close": 58.61, "volume": 2047534.0}, {"date": "2022-09-01", "close": 58.76, "volume": 1856238.0}, {"date": "2022-09-02", "close": 58.57, "volume": 1879713.0}, {"date": "2022-09-06", "close": 57.64, "volume": 1997252.0}, {"date": "2022-09-07", "close": 58.63, "volume": 1988227.0}, {"date": "2022-09-08", "close": 58.68, "volume": 1699862.0}, {"date": "2022-09-09", "close": 61.17, "volume": 1760151.0}, {"date": "2022-09-12", "close": 61.41, "volume": 1593119.0}, {"date": "2022-09-13", "close": 56.61, "volume": 2520725.0}, {"date": "2022-09-14", "close": 55.22, "volume": 2849163.0}, {"date": "2022-09-15", "close": 55.3, "volume": 2686947.0}, {"date": "2022-09-16", "close": 55.41, "volume": 7395977.0}, {"date": "2022-09-19", "close": 57.15, "volume": 2446665.0}, {"date": "2022-09-20", "close": 56.31, "volume": 2185981.0}, {"date": "2022-09-21", "close": 56.61, "volume": 1883832.0}, {"date": "2022-09-22", "close": 55.51, "volume": 2408856.0}, {"date": "2022-09-23", "close": 54.14, "volume": 2839953.0}, {"date": "2022-09-26", "close": 52.89, "volume": 2427523.0}, {"date": "2022-09-27", "close": 54.29, "volume": 1823265.0}, {"date": "2022-09-28", "close": 58.46, "volume": 2788802.0}, {"date": "2022-09-29", "close": 58.2, "volume": 2686274.0}, {"date": "2022-09-30", "close": 58.92, "volume": 2495958.0}, {"date": "2022-10-03", "close": 60.28, "volume": 2217932.0}, {"date": "2022-10-04", "close": 63.45, "volume": 2587157.0}, {"date": "2022-10-05", "close": 63.62, "volume": 1571268.0}, {"date": "2022-10-06", "close": 63.79, "volume": 2137425.0}, {"date": "2022-10-07", "close": 63.24, "volume": 1731264.0}, {"date": "2022-10-10", "close": 64.09, "volume": 1996547.0}, {"date": "2022-10-11", "close": 64.19, "volume": 2312687.0}, {"date": "2022-10-12", "close": 62.82, "volume": 1361238.0}, {"date": "2022-10-13", "close": 62.37, "volume": 2246586.0}, {"date": "2022-10-14", "close": 57.96, "volume": 3486513.0}, {"date": "2022-10-17", "close": 58.98, "volume": 2725520.0}, {"date": "2022-10-18", "close": 60.65, "volume": 1965745.0}, {"date": "2022-10-19", "close": 56.34, "volume": 2778131.0}, {"date": "2022-10-20", "close": 54.45, "volume": 2208970.0}, {"date": "2022-10-21", "close": 56.32, "volume": 2409074.0}, {"date": "2022-10-24", "close": 57.76, "volume": 1234334.0}, {"date": "2022-10-25", "close": 60.47, "volume": 1596747.0}, {"date": "2022-10-26", "close": 60.7, "volume": 1497110.0}, {"date": "2022-10-27", "close": 60.86, "volume": 1202875.0}, {"date": "2022-10-28", "close": 61.94, "volume": 1138574.0}, {"date": "2022-10-31", "close": 61.66, "volume": 1347197.0}, {"date": "2022-11-01", "close": 61.58, "volume": 1085857.0}, {"date": "2022-11-02", "close": 57.71, "volume": 1840690.0}, {"date": "2022-11-03", "close": 56.56, "volume": 1879760.0}, {"date": "2022-11-04", "close": 56.68, "volume": 1966963.0}, {"date": "2022-11-07", "close": 57.91, "volume": 2495725.0}, {"date": "2022-11-08", "close": 60.91, "volume": 3156749.0}, {"date": "2022-11-09", "close": 57.05, "volume": 1869990.0}, {"date": "2022-11-10", "close": 65.08, "volume": 3264566.0}, {"date": "2022-11-11", "close": 65.88, "volume": 2221956.0}, {"date": "2022-11-14", "close": 62.97, "volume": 1646208.0}, {"date": "2022-11-15", "close": 64.06, "volume": 2320468.0}, {"date": "2022-11-16", "close": 63.12, "volume": 1097763.0}, {"date": "2022-11-17", "close": 62.92, "volume": 1123298.0}, {"date": "2022-11-18", "close": 64.2, "volume": 971441.0}, {"date": "2022-11-21", "close": 59.88, "volume": 1927773.0}, {"date": "2022-11-22", "close": 60.97, "volume": 1930163.0}, {"date": "2022-11-23", "close": 60.47, "volume": 1337639.0}, {"date": "2022-11-25", "close": 60.52, "volume": 510719.0}, {"date": "2022-11-28", "close": 62.0, "volume": 2567072.0}, {"date": "2022-11-29", "close": 63.32, "volume": 2186101.0}, {"date": "2022-11-30", "close": 63.93, "volume": 2669916.0}, {"date": "2022-12-01", "close": 63.73, "volume": 1967044.0}, {"date": "2022-12-02", "close": 63.11, "volume": 2146302.0}, {"date": "2022-12-05", "close": 61.33, "volume": 1893708.0}, {"date": "2022-12-06", "close": 62.18, "volume": 2587094.0}, {"date": "2022-12-07", "close": 65.47, "volume": 2571112.0}, {"date": "2022-12-08", "close": 66.41, "volume": 2256823.0}, {"date": "2022-12-09", "close": 65.36, "volume": 2006693.0}, {"date": "2022-12-12", "close": 66.48, "volume": 1953939.0}, {"date": "2022-12-13", "close": 67.39, "volume": 2456933.0}, {"date": "2022-12-14", "close": 67.65, "volume": 2031267.0}, {"date": "2022-12-15", "close": 68.27, "volume": 2022286.0}, {"date": "2022-12-16", "close": 67.54, "volume": 4935182.0}, {"date": "2022-12-19", "close": 65.6, "volume": 2000653.0}, {"date": "2022-12-20", "close": 65.31, "volume": 1841618.0}, {"date": "2022-12-21", "close": 66.15, "volume": 2271119.0}, {"date": "2022-12-22", "close": 65.03, "volume": 1824269.0}, {"date": "2022-12-23", "close": 65.3, "volume": 1457289.0}, {"date": "2022-12-27", "close": 65.15, "volume": 1389054.0}, {"date": "2022-12-28", "close": 63.52, "volume": 1552196.0}, {"date": "2022-12-29", "close": 65.2, "volume": 1523046.0}, {"date": "2022-12-30", "close": 64.88, "volume": 1839009.0}, {"date": "2023-01-03", "close": 65.35, "volume": 2194948.0}, {"date": "2023-01-04", "close": 66.67, "volume": 2037281.0}, {"date": "2023-01-05", "close": 66.51, "volume": 1436810.0}, {"date": "2023-01-06", "close": 67.24, "volume": 1499327.0}, {"date": "2023-01-09", "close": 67.05, "volume": 1174621.0}, {"date": "2023-01-10", "close": 67.34, "volume": 917195.0}, {"date": "2023-01-11", "close": 68.78, "volume": 1554487.0}, {"date": "2023-01-12", "close": 70.22, "volume": 1939179.0}, {"date": "2023-01-13", "close": 71.93, "volume": 2034281.0}, {"date": "2023-01-17", "close": 71.74, "volume": 1110358.0}, {"date": "2023-01-18", "close": 71.69, "volume": 1480412.0}, {"date": "2023-01-19", "close": 69.5, "volume": 1317027.0}, {"date": "2023-01-20", "close": 70.98, "volume": 1144342.0}, {"date": "2023-01-23", "close": 72.46, "volume": 1040553.0}, {"date": "2023-01-24", "close": 72.11, "volume": 795409.0}, {"date": "2023-01-25", "close": 73.52, "volume": 826663.0}, {"date": "2023-01-26", "close": 75.68, "volume": 1950784.0}, {"date": "2023-01-27", "close": 77.33, "volume": 1291747.0}, {"date": "2023-01-30", "close": 76.72, "volume": 1282814.0}, {"date": "2023-01-31", "close": 79.7, "volume": 2319592.0}, {"date": "2023-02-01", "close": 81.54, "volume": 1780139.0}, {"date": "2023-02-02", "close": 84.24, "volume": 2351453.0}, {"date": "2023-02-03", "close": 82.1, "volume": 2118665.0}, {"date": "2023-02-06", "close": 81.95, "volume": 1544344.0}, {"date": "2023-02-07", "close": 81.87, "volume": 1531935.0}, {"date": "2023-02-08", "close": 81.7, "volume": 1285271.0}, {"date": "2023-02-09", "close": 80.31, "volume": 1619171.0}, {"date": "2023-02-10", "close": 80.32, "volume": 1213314.0}, {"date": "2023-02-13", "close": 81.72, "volume": 1438549.0}, {"date": "2023-02-14", "close": 82.28, "volume": 1300005.0}, {"date": "2023-02-15", "close": 83.78, "volume": 1225962.0}, {"date": "2023-02-16", "close": 82.5, "volume": 986039.0}, {"date": "2023-02-17", "close": 81.48, "volume": 1326574.0}, {"date": "2023-02-21", "close": 76.77, "volume": 2353967.0}, {"date": "2023-02-22", "close": 78.54, "volume": 1336525.0}, {"date": "2023-02-23", "close": 80.01, "volume": 1299968.0}, {"date": "2023-02-24", "close": 80.06, "volume": 1131872.0}, {"date": "2023-02-27", "close": 81.49, "volume": 1876325.0}, {"date": "2023-02-28", "close": 84.78, "volume": 3371933.0}, {"date": "2023-03-01", "close": 85.76, "volume": 2332444.0}, {"date": "2023-03-02", "close": 86.7, "volume": 2407866.0}, {"date": "2023-03-03", "close": 89.18, "volume": 1961116.0}, {"date": "2023-03-06", "close": 87.29, "volume": 2130395.0}, {"date": "2023-03-07", "close": 86.2, "volume": 2130162.0}, {"date": "2023-03-08", "close": 86.19, "volume": 2123136.0}, {"date": "2023-03-09", "close": 83.81, "volume": 1820880.0}, {"date": "2023-03-10", "close": 81.64, "volume": 3126251.0}, {"date": "2023-03-13", "close": 79.84, "volume": 2834332.0}, {"date": "2023-03-14", "close": 81.05, "volume": 2517829.0}, {"date": "2023-03-15", "close": 79.53, "volume": 2659807.0}, {"date": "2023-03-16", "close": 82.39, "volume": 2475338.0}, {"date": "2023-03-17", "close": 80.09, "volume": 3866066.0}, {"date": "2023-03-20", "close": 82.02, "volume": 2077910.0}, {"date": "2023-03-21", "close": 84.23, "volume": 1677433.0}, {"date": "2023-03-22", "close": 83.82, "volume": 2069421.0}, {"date": "2023-03-23", "close": 84.31, "volume": 1924587.0}, {"date": "2023-03-24", "close": 84.46, "volume": 2102128.0}, {"date": "2023-03-27", "close": 85.43, "volume": 2000868.0}, {"date": "2023-03-28", "close": 86.3, "volume": 1648908.0}, {"date": "2023-03-29", "close": 86.46, "volume": 1739928.0}, {"date": "2023-03-30", "close": 86.25, "volume": 1723235.0}, {"date": "2023-03-31", "close": 88.78, "volume": 1485752.0}, {"date": "2023-04-03", "close": 90.16, "volume": 2577141.0}, {"date": "2023-04-04", "close": 87.36, "volume": 2343544.0}, {"date": "2023-04-05", "close": 85.96, "volume": 2086222.0}, {"date": "2023-04-06", "close": 85.53, "volume": 1876637.0}, {"date": "2023-04-10", "close": 88.62, "volume": 1786792.0}, {"date": "2023-04-11", "close": 92.37, "volume": 3145725.0}, {"date": "2023-04-12", "close": 92.93, "volume": 3064453.0}, {"date": "2023-04-13", "close": 93.34, "volume": 2335069.0}, {"date": "2023-04-14", "close": 94.36, "volume": 2292729.0}, {"date": "2023-04-17", "close": 94.3, "volume": 1726724.0}, {"date": "2023-04-18", "close": 96.72, "volume": 2525925.0}, {"date": "2023-04-19", "close": 94.47, "volume": 2754857.0}, {"date": "2023-04-20", "close": 94.73, "volume": 1916694.0}, {"date": "2023-04-21", "close": 93.87, "volume": 1091043.0}, {"date": "2023-04-24", "close": 93.72, "volume": 1270653.0}, {"date": "2023-04-25", "close": 92.39, "volume": 1430928.0}, {"date": "2023-04-26", "close": 90.34, "volume": 1649918.0}, {"date": "2023-04-27", "close": 92.1, "volume": 1944671.0}, {"date": "2023-04-28", "close": 94.77, "volume": 1940869.0}, {"date": "2023-05-01", "close": 93.85, "volume": 2344294.0}, {"date": "2023-05-02", "close": 95.2, "volume": 2747080.0}, {"date": "2023-05-03", "close": 107.46, "volume": 6667324.0}, {"date": "2023-05-04", "close": 106.79, "volume": 2723901.0}, {"date": "2023-05-05", "close": 111.25, "volume": 2366094.0}, {"date": "2023-05-08", "close": 113.67, "volume": 2377246.0}, {"date": "2023-05-09", "close": 114.65, "volume": 2424500.0}, {"date": "2023-05-10", "close": 116.46, "volume": 2193634.0}, {"date": "2023-05-11", "close": 117.27, "volume": 1889465.0}, {"date": "2023-05-12", "close": 115.84, "volume": 2355751.0}, {"date": "2023-05-15", "close": 118.16, "volume": 2294491.0}, {"date": "2023-05-16", "close": 119.2, "volume": 1990694.0}, {"date": "2023-05-17", "close": 120.11, "volume": 1799409.0}, {"date": "2023-05-18", "close": 122.31, "volume": 1644084.0}, {"date": "2023-05-19", "close": 120.24, "volume": 1810284.0}, {"date": "2023-05-22", "close": 120.17, "volume": 1660331.0}, {"date": "2023-05-23", "close": 113.01, "volume": 2915262.0}, {"date": "2023-05-24", "close": 114.04, "volume": 1522544.0}, {"date": "2023-05-25", "close": 116.79, "volume": 2398236.0}, {"date": "2023-05-26", "close": 115.58, "volume": 1756855.0}, {"date": "2023-05-30", "close": 117.67, "volume": 2442323.0}, {"date": "2023-05-31", "close": 115.95, "volume": 12097000.0}, {"date": "2023-06-01", "close": 115.86, "volume": 2551885.0}, {"date": "2023-06-02", "close": 118.97, "volume": 2568863.0}, {"date": "2023-06-05", "close": 120.33, "volume": 2303628.0}, {"date": "2023-06-06", "close": 123.92, "volume": 2832248.0}, {"date": "2023-06-07", "close": 122.32, "volume": 3039459.0}, {"date": "2023-06-08", "close": 122.31, "volume": 2170063.0}, {"date": "2023-06-09", "close": 122.08, "volume": 1778826.0}, {"date": "2023-06-12", "close": 123.73, "volume": 2480715.0}, {"date": "2023-06-13", "close": 126.02, "volume": 2713623.0}, {"date": "2023-06-14", "close": 121.0, "volume": 2582285.0}, {"date": "2023-06-15", "close": 123.01, "volume": 3097063.0}, {"date": "2023-06-16", "close": 121.41, "volume": 7891581.0}, {"date": "2023-06-20", "close": 126.76, "volume": 3303813.0}, {"date": "2023-06-21", "close": 129.1, "volume": 2438481.0}, {"date": "2023-06-22", "close": 127.51, "volume": 1435100.0}, {"date": "2023-06-23", "close": 127.52, "volume": 2995571.0}, {"date": "2023-06-26", "close": 128.17, "volume": 1267240.0}, {"date": "2023-06-27", "close": 133.48, "volume": 2224150.0}, {"date": "2023-06-28", "close": 135.34, "volume": 2138259.0}, {"date": "2023-06-29", "close": 136.17, "volume": 1183440.0}, {"date": "2023-06-30", "close": 136.0, "volume": 1776349.0}, {"date": "2023-07-03", "close": 136.33, "volume": 772550.0}, {"date": "2023-07-05", "close": 136.47, "volume": 1862254.0}, {"date": "2023-07-06", "close": 130.81, "volume": 2615840.0}, {"date": "2023-07-07", "close": 133.1, "volume": 2090223.0}, {"date": "2023-07-10", "close": 135.26, "volume": 1678080.0}, {"date": "2023-07-11", "close": 135.47, "volume": 1289849.0}, {"date": "2023-07-12", "close": 139.28, "volume": 1543833.0}, {"date": "2023-07-13", "close": 139.87, "volume": 1009102.0}, {"date": "2023-07-14", "close": 141.16, "volume": 901039.0}, {"date": "2023-07-17", "close": 142.96, "volume": 1305288.0}, {"date": "2023-07-18", "close": 146.42, "volume": 1682871.0}, {"date": "2023-07-19", "close": 144.32, "volume": 1262675.0}, {"date": "2023-07-20", "close": 139.14, "volume": 1513631.0}, {"date": "2023-07-21", "close": 138.73, "volume": 961741.0}, {"date": "2023-07-24", "close": 138.25, "volume": 852051.0}, {"date": "2023-07-25", "close": 142.01, "volume": 1140552.0}, {"date": "2023-07-26", "close": 141.77, "volume": 952928.0}, {"date": "2023-07-27", "close": 141.5, "volume": 1223041.0}, {"date": "2023-07-28", "close": 143.65, "volume": 866040.0}, {"date": "2023-07-31", "close": 144.43, "volume": 1056206.0}, {"date": "2023-08-01", "close": 146.76, "volume": 1471477.0}, {"date": "2023-08-02", "close": 148.64, "volume": 3145318.0}, {"date": "2023-08-03", "close": 144.65, "volume": 2121110.0}, {"date": "2023-08-04", "close": 149.64, "volume": 1961895.0}, {"date": "2023-08-07", "close": 152.22, "volume": 1264727.0}, {"date": "2023-08-08", "close": 151.7, "volume": 981990.0}, {"date": "2023-08-09", "close": 150.12, "volume": 1171329.0}, {"date": "2023-08-10", "close": 150.32, "volume": 1094584.0}, {"date": "2023-08-11", "close": 147.89, "volume": 923314.0}, {"date": "2023-08-14", "close": 151.85, "volume": 1051032.0}, {"date": "2023-08-15", "close": 150.69, "volume": 924471.0}, {"date": "2023-08-16", "close": 147.24, "volume": 928057.0}, {"date": "2023-08-17", "close": 130.06, "volume": 3492260.0}, {"date": "2023-08-18", "close": 134.14, "volume": 2588613.0}, {"date": "2023-08-21", "close": 132.76, "volume": 1475624.0}, {"date": "2023-08-22", "close": 131.81, "volume": 1289795.0}, {"date": "2023-08-23", "close": 136.61, "volume": 1287222.0}, {"date": "2023-08-24", "close": 132.84, "volume": 1061247.0}, {"date": "2023-08-25", "close": 129.19, "volume": 2317492.0}, {"date": "2023-08-28", "close": 132.88, "volume": 1175058.0}, {"date": "2023-08-29", "close": 139.67, "volume": 1384453.0}, {"date": "2023-08-30", "close": 139.87, "volume": 1248820.0}, {"date": "2023-08-31", "close": 145.04, "volume": 2367518.0}, {"date": "2023-09-01", "close": 148.74, "volume": 1445465.0}, {"date": "2023-09-05", "close": 136.56, "volume": 2329416.0}, {"date": "2023-09-06", "close": 140.56, "volume": 1464901.0}, {"date": "2023-09-07", "close": 139.18, "volume": 1011967.0}, {"date": "2023-09-08", "close": 139.89, "volume": 939498.0}, {"date": "2023-09-11", "close": 141.89, "volume": 879998.0}, {"date": "2023-09-12", "close": 136.32, "volume": 1106026.0}, {"date": "2023-09-13", "close": 131.71, "volume": 2213084.0}, {"date": "2023-09-14", "close": 134.26, "volume": 1420959.0}, {"date": "2023-09-15", "close": 127.24, "volume": 4764877.0}, {"date": "2023-09-18", "close": 129.11, "volume": 1340217.0}, {"date": "2023-09-19", "close": 130.01, "volume": 993544.0}, {"date": "2023-09-20", "close": 127.16, "volume": 1027544.0}, {"date": "2023-09-21", "close": 121.02, "volume": 2503330.0}, {"date": "2023-09-22", "close": 121.84, "volume": 1650681.0}, {"date": "2023-09-25", "close": 123.09, "volume": 917109.0}, {"date": "2023-09-26", "close": 121.91, "volume": 1376575.0}, {"date": "2023-09-27", "close": 123.31, "volume": 1162454.0}, {"date": "2023-09-28", "close": 126.22, "volume": 1199646.0}, {"date": "2023-09-29", "close": 124.49, "volume": 1097133.0}, {"date": "2023-10-02", "close": 123.0, "volume": 1472893.0}, {"date": "2023-10-03", "close": 117.18, "volume": 1693528.0}, {"date": "2023-10-04", "close": 120.14, "volume": 1225466.0}, {"date": "2023-10-05", "close": 119.97, "volume": 866734.0}, {"date": "2023-10-06", "close": 119.31, "volume": 1399355.0}, {"date": "2023-10-09", "close": 118.64, "volume": 1506935.0}, {"date": "2023-10-10", "close": 123.14, "volume": 1664396.0}, {"date": "2023-10-11", "close": 125.69, "volume": 1028507.0}, {"date": "2023-10-12", "close": 116.43, "volume": 1862652.0}, {"date": "2023-10-13", "close": 116.27, "volume": 1299704.0}, {"date": "2023-10-16", "close": 117.98, "volume": 941151.0}, {"date": "2023-10-17", "close": 118.15, "volume": 1113813.0}, {"date": "2023-10-18", "close": 111.9, "volume": 1985980.0}, {"date": "2023-10-19", "close": 111.39, "volume": 1712730.0}, {"date": "2023-10-20", "close": 109.28, "volume": 1631966.0}, {"date": "2023-10-23", "close": 110.91, "volume": 1210320.0}, {"date": "2023-10-24", "close": 110.51, "volume": 817927.0}, {"date": "2023-10-25", "close": 106.22, "volume": 2021795.0}, {"date": "2023-10-26", "close": 107.12, "volume": 1442427.0}, {"date": "2023-10-27", "close": 106.26, "volume": 1214837.0}, {"date": "2023-10-30", "close": 107.25, "volume": 1198452.0}, {"date": "2023-10-31", "close": 108.52, "volume": 2359831.0}, {"date": "2023-11-01", "close": 117.47, "volume": 3842583.0}, {"date": "2023-11-02", "close": 121.25, "volume": 2725181.0}, {"date": "2023-11-03", "close": 126.79, "volume": 2545034.0}, {"date": "2023-11-06", "close": 125.59, "volume": 1639776.0}, {"date": "2023-11-07", "close": 126.06, "volume": 1632367.0}, {"date": "2023-11-08", "close": 124.66, "volume": 1378921.0}, {"date": "2023-11-09", "close": 121.21, "volume": 1172906.0}, {"date": "2023-11-10", "close": 124.32, "volume": 1085930.0}, {"date": "2023-11-13", "close": 123.38, "volume": 924186.0}, {"date": "2023-11-14", "close": 134.26, "volume": 2193661.0}, {"date": "2023-11-15", "close": 128.66, "volume": 1759606.0}, {"date": "2023-11-16", "close": 130.35, "volume": 1553233.0}, {"date": "2023-11-17", "close": 133.59, "volume": 2192367.0}, {"date": "2023-11-20", "close": 134.36, "volume": 1363066.0}, {"date": "2023-11-21", "close": 132.61, "volume": 1054595.0}, {"date": "2023-11-22", "close": 133.48, "volume": 1123994.0}, {"date": "2023-11-24", "close": 134.71, "volume": 527286.0}, {"date": "2023-11-27", "close": 136.56, "volume": 1386451.0}, {"date": "2023-11-28", "close": 133.07, "volume": 1169930.0}, {"date": "2023-11-29", "close": 134.89, "volume": 1710295.0}, {"date": "2023-11-30", "close": 134.11, "volume": 2519595.0}, {"date": "2023-12-01", "close": 139.28, "volume": 1411548.0}, {"date": "2023-12-04", "close": 136.86, "volume": 2082899.0}, {"date": "2023-12-05", "close": 143.26, "volume": 2964734.0}, {"date": "2023-12-06", "close": 145.24, "volume": 2298797.0}, {"date": "2023-12-07", "close": 146.57, "volume": 1218677.0}, {"date": "2023-12-08", "close": 147.7, "volume": 1231897.0}, {"date": "2023-12-11", "close": 148.96, "volume": 1087531.0}, {"date": "2023-12-12", "close": 149.59, "volume": 1250463.0}, {"date": "2023-12-13", "close": 154.87, "volume": 2050661.0}, {"date": "2023-12-14", "close": 168.37, "volume": 3805965.0}, {"date": "2023-12-15", "close": 162.51, "volume": 26870020.0}, {"date": "2023-12-18", "close": 160.12, "volume": 2716535.0}, {"date": "2023-12-19", "close": 164.68, "volume": 1659502.0}, {"date": "2023-12-20", "close": 161.44, "volume": 1461473.0}, {"date": "2023-12-21", "close": 164.62, "volume": 1304278.0}, {"date": "2023-12-22", "close": 167.24, "volume": 1409877.0}, {"date": "2023-12-26", "close": 168.64, "volume": 910997.0}, {"date": "2023-12-27", "close": 170.56, "volume": 1501433.0}, {"date": "2023-12-28", "close": 168.66, "volume": 870739.0}, {"date": "2023-12-29", "close": 166.94, "volume": 850427.0}, {"date": "2024-01-02", "close": 165.38, "volume": 1320284.0}, {"date": "2024-01-03", "close": 159.31, "volume": 1733562.0}, {"date": "2024-01-04", "close": 157.29, "volume": 1336699.0}, {"date": "2024-01-05", "close": 159.78, "volume": 1285240.0}, {"date": "2024-01-08", "close": 163.88, "volume": 880838.0}, {"date": "2024-01-09", "close": 165.35, "volume": 1048231.0}, {"date": "2024-01-10", "close": 167.3, "volume": 1056764.0}, {"date": "2024-01-11", "close": 167.21, "volume": 878042.0}, {"date": "2024-01-12", "close": 167.39, "volume": 940556.0}, {"date": "2024-01-16", "close": 165.91, "volume": 1036532.0}, {"date": "2024-01-17", "close": 164.62, "volume": 1002274.0}, {"date": "2024-01-18", "close": 165.68, "volume": 1305978.0}, {"date": "2024-01-19", "close": 172.51, "volume": 1509525.0}, {"date": "2024-01-22", "close": 178.02, "volume": 1779174.0}, {"date": "2024-01-23", "close": 167.67, "volume": 2491449.0}, {"date": "2024-01-24", "close": 165.32, "volume": 1523100.0}, {"date": "2024-01-25", "close": 169.8, "volume": 1205577.0}, {"date": "2024-01-26", "close": 169.52, "volume": 894070.0}, {"date": "2024-01-29", "close": 176.5, "volume": 1362923.0}, {"date": "2024-01-30", "close": 176.41, "volume": 978450.0}, {"date": "2024-01-31", "close": 173.73, "volume": 1147761.0}, {"date": "2024-02-01", "close": 179.02, "volume": 767273.0}, {"date": "2024-02-02", "close": 180.75, "volume": 868610.0}, {"date": "2024-02-05", "close": 178.18, "volume": 861562.0}, {"date": "2024-02-06", "close": 177.95, "volume": 647818.0}, {"date": "2024-02-07", "close": 180.91, "volume": 1240018.0}, {"date": "2024-02-08", "close": 185.25, "volume": 913374.0}, {"date": "2024-02-09", "close": 185.33, "volume": 1226392.0}, {"date": "2024-02-12", "close": 187.12, "volume": 1598057.0}, {"date": "2024-02-13", "close": 182.18, "volume": 1574685.0}, {"date": "2024-02-14", "close": 186.73, "volume": 1030076.0}, {"date": "2024-02-15", "close": 186.92, "volume": 1028929.0}, {"date": "2024-02-16", "close": 183.79, "volume": 1274940.0}, {"date": "2024-02-20", "close": 182.9, "volume": 1085703.0}, {"date": "2024-02-21", "close": 183.66, "volume": 1351632.0}, {"date": "2024-02-22", "close": 188.37, "volume": 2154460.0}, {"date": "2024-02-23", "close": 188.67, "volume": 1292103.0}, {"date": "2024-02-26", "close": 190.44, "volume": 1281033.0}, {"date": "2024-02-27", "close": 193.16, "volume": 1976325.0}, {"date": "2024-02-28", "close": 193.27, "volume": 1205045.0}, {"date": "2024-02-29", "close": 195.18, "volume": 1965080.0}, {"date": "2024-03-01", "close": 199.98, "volume": 1522825.0}, {"date": "2024-03-04", "close": 200.84, "volume": 1688701.0}, {"date": "2024-03-05", "close": 198.3, "volume": 1464482.0}, {"date": "2024-03-06", "close": 200.26, "volume": 808004.0}, {"date": "2024-03-07", "close": 204.13, "volume": 1022994.0}, {"date": "2024-03-08", "close": 199.84, "volume": 1029246.0}, {"date": "2024-03-11", "close": 192.7, "volume": 1787138.0}, {"date": "2024-03-12", "close": 199.66, "volume": 1066548.0}, {"date": "2024-03-13", "close": 201.14, "volume": 909480.0}, {"date": "2024-03-14", "close": 195.42, "volume": 1239099.0}, {"date": "2024-03-15", "close": 195.49, "volume": 2691428.0}, {"date": "2024-03-18", "close": 195.3, "volume": 1068325.0}, {"date": "2024-03-19", "close": 199.54, "volume": 1023170.0}, {"date": "2024-03-20", "close": 206.61, "volume": 1171322.0}, {"date": "2024-03-21", "close": 211.12, "volume": 1138854.0}, {"date": "2024-03-22", "close": 210.54, "volume": 925890.0}, {"date": "2024-03-25", "close": 208.78, "volume": 983669.0}, {"date": "2024-03-26", "close": 207.04, "volume": 949023.0}, {"date": "2024-03-27", "close": 209.68, "volume": 684736.0}, {"date": "2024-03-28", "close": 208.55, "volume": 1132766.0}, {"date": "2024-04-01", "close": 205.41, "volume": 755335.0}, {"date": "2024-04-02", "close": 199.75, "volume": 1216030.0}, {"date": "2024-04-03", "close": 202.77, "volume": 948333.0}, {"date": "2024-04-04", "close": 200.75, "volume": 848886.0}, {"date": "2024-04-05", "close": 204.14, "volume": 693992.0}, {"date": "2024-04-08", "close": 200.5, "volume": 815376.0}, {"date": "2024-04-09", "close": 199.19, "volume": 1060614.0}, {"date": "2024-04-10", "close": 187.14, "volume": 2001194.0}, {"date": "2024-04-11", "close": 189.33, "volume": 1273920.0}, {"date": "2024-04-12", "close": 189.53, "volume": 1066249.0}, {"date": "2024-04-15", "close": 184.55, "volume": 1435147.0}, {"date": "2024-04-16", "close": 182.09, "volume": 1653291.0}, {"date": "2024-04-17", "close": 179.31, "volume": 1474973.0}, {"date": "2024-04-18", "close": 182.28, "volume": 1570027.0}, {"date": "2024-04-19", "close": 177.03, "volume": 1566498.0}, {"date": "2024-04-22", "close": 178.21, "volume": 1217361.0}, {"date": "2024-04-23", "close": 187.24, "volume": 1912026.0}, {"date": "2024-04-24", "close": 186.69, "volume": 1184470.0}, {"date": "2024-04-25", "close": 185.26, "volume": 930630.0}, {"date": "2024-04-26", "close": 187.66, "volume": 826159.0}, {"date": "2024-04-29", "close": 187.46, "volume": 901371.0}, {"date": "2024-04-30", "close": 182.82, "volume": 987147.0}, {"date": "2024-05-01", "close": 184.39, "volume": 1418863.0}, {"date": "2024-05-02", "close": 188.74, "volume": 803603.0}, {"date": "2024-05-03", "close": 195.81, "volume": 1809086.0}, {"date": "2024-05-06", "close": 200.88, "volume": 1737745.0}, {"date": "2024-05-07", "close": 162.62, "volume": 8060833.0}, {"date": "2024-05-08", "close": 163.46, "volume": 4289829.0}, {"date": "2024-05-09", "close": 169.26, "volume": 3687166.0}, {"date": "2024-05-10", "close": 166.96, "volume": 1874685.0}, {"date": "2024-05-13", "close": 167.37, "volume": 2542137.0}, {"date": "2024-05-14", "close": 169.71, "volume": 1893441.0}, {"date": "2024-05-15", "close": 171.94, "volume": 1663595.0}, {"date": "2024-05-16", "close": 165.39, "volume": 2195081.0}, {"date": "2024-05-17", "close": 167.05, "volume": 2130775.0}, {"date": "2024-05-20", "close": 169.23, "volume": 1779066.0}, {"date": "2024-05-21", "close": 167.94, "volume": 2394414.0}, {"date": "2024-05-22", "close": 165.97, "volume": 2281902.0}, {"date": "2024-05-23", "close": 166.36, "volume": 1899648.0}, {"date": "2024-05-24", "close": 171.1, "volume": 1452952.0}, {"date": "2024-05-28", "close": 162.69, "volume": 2095128.0}, {"date": "2024-05-29", "close": 155.97, "volume": 2333533.0}, {"date": "2024-05-30", "close": 160.16, "volume": 1575495.0}, {"date": "2024-05-31", "close": 160.79, "volume": 3121180.0}, {"date": "2024-06-03", "close": 152.12, "volume": 2498601.0}, {"date": "2024-06-04", "close": 146.52, "volume": 2846637.0}, {"date": "2024-06-05", "close": 149.97, "volume": 1776270.0}, {"date": "2024-06-06", "close": 145.64, "volume": 2156480.0}, {"date": "2024-06-07", "close": 146.28, "volume": 1702042.0}, {"date": "2024-06-10", "close": 146.95, "volume": 1282025.0}, {"date": "2024-06-11", "close": 143.48, "volume": 1371461.0}, {"date": "2024-06-12", "close": 151.15, "volume": 2501256.0}, {"date": "2024-06-13", "close": 151.15, "volume": 1396299.0}, {"date": "2024-06-14", "close": 149.55, "volume": 1330344.0}, {"date": "2024-06-17", "close": 149.93, "volume": 1568342.0}, {"date": "2024-06-18", "close": 149.44, "volume": 911534.0}, {"date": "2024-06-20", "close": 144.74, "volume": 2435006.0}, {"date": "2024-06-21", "close": 143.19, "volume": 4532363.0}, {"date": "2024-06-24", "close": 142.22, "volume": 1338217.0}, {"date": "2024-06-25", "close": 136.51, "volume": 3696796.0}, {"date": "2024-06-26", "close": 136.74, "volume": 1792854.0}, {"date": "2024-06-27", "close": 137.86, "volume": 1911095.0}, {"date": "2024-06-28", "close": 138.41, "volume": 3207668.0}, {"date": "2024-07-01", "close": 133.99, "volume": 1911502.0}, {"date": "2024-07-02", "close": 134.74, "volume": 1401797.0}, {"date": "2024-07-03", "close": 134.38, "volume": 679205.0}, {"date": "2024-07-05", "close": 132.6, "volume": 1561106.0}, {"date": "2024-07-08", "close": 134.49, "volume": 1475093.0}, {"date": "2024-07-09", "close": 134.3, "volume": 1188505.0}, {"date": "2024-07-10", "close": 136.72, "volume": 1660852.0}, {"date": "2024-07-11", "close": 146.89, "volume": 3173659.0}, {"date": "2024-07-12", "close": 152.73, "volume": 2897456.0}, {"date": "2024-07-15", "close": 153.17, "volume": 1939583.0}, {"date": "2024-07-16", "close": 165.44, "volume": 2726029.0}, {"date": "2024-07-17", "close": 158.88, "volume": 2471666.0}, {"date": "2024-07-18", "close": 158.94, "volume": 2608238.0}, {"date": "2024-07-19", "close": 158.0, "volume": 1135939.0}, {"date": "2024-07-22", "close": 160.86, "volume": 1071083.0}, {"date": "2024-07-23", "close": 163.88, "volume": 1590895.0}, {"date": "2024-07-24", "close": 154.12, "volume": 1722000.0}, {"date": "2024-07-25", "close": 158.73, "volume": 1837390.0}, {"date": "2024-07-26", "close": 167.49, "volume": 1748579.0}, {"date": "2024-07-29", "close": 168.09, "volume": 1173276.0}, {"date": "2024-07-30", "close": 167.63, "volume": 1343928.0}, {"date": "2024-07-31", "close": 167.37, "volume": 1835473.0}, {"date": "2024-08-01", "close": 159.5, "volume": 1805250.0}, {"date": "2024-08-02", "close": 152.15, "volume": 2592155.0}, {"date": "2024-08-05", "close": 149.65, "volume": 3031044.0}, {"date": "2024-08-06", "close": 155.73, "volume": 3885855.0}, {"date": "2024-08-07", "close": 152.86, "volume": 2815584.0}, {"date": "2024-08-08", "close": 153.15, "volume": 1871687.0}, {"date": "2024-08-09", "close": 155.51, "volume": 1031898.0}, {"date": "2024-08-12", "close": 153.3, "volume": 1333155.0}, {"date": "2024-08-13", "close": 160.9, "volume": 1578571.0}, {"date": "2024-08-14", "close": 160.6, "volume": 1748519.0}, {"date": "2024-08-15", "close": 164.65, "volume": 1213808.0}, {"date": "2024-08-16", "close": 161.13, "volume": 1276215.0}, {"date": "2024-08-19", "close": 163.31, "volume": 1016412.0}, {"date": "2024-08-20", "close": 164.15, "volume": 1253950.0}, {"date": "2024-08-21", "close": 168.25, "volume": 1181698.0}, {"date": "2024-08-22", "close": 167.55, "volume": 1102195.0}, {"date": "2024-08-23", "close": 182.21, "volume": 2660458.0}, {"date": "2024-08-26", "close": 176.41, "volume": 1575569.0}, {"date": "2024-08-27", "close": 174.62, "volume": 1078067.0}, {"date": "2024-08-28", "close": 172.9, "volume": 843756.0}, {"date": "2024-08-29", "close": 172.16, "volume": 792387.0}, {"date": "2024-08-30", "close": 174.0, "volume": 1260319.0}, {"date": "2024-09-03", "close": 168.65, "volume": 1901162.0}, {"date": "2024-09-04", "close": 168.88, "volume": 1688131.0}, {"date": "2024-09-05", "close": 167.55, "volume": 1526825.0}, {"date": "2024-09-06", "close": 168.51, "volume": 1856790.0}, {"date": "2024-09-09", "close": 166.16, "volume": 1044915.0}, {"date": "2024-09-10", "close": 170.96, "volume": 952089.0}, {"date": "2024-09-11", "close": 169.99, "volume": 1260806.0}, {"date": "2024-09-12", "close": 175.72, "volume": 1107514.0}, {"date": "2024-09-13", "close": 183.3, "volume": 1187712.0}, {"date": "2024-09-16", "close": 187.65, "volume": 2037011.0}, {"date": "2024-09-17", "close": 193.89, "volume": 2062433.0}, {"date": "2024-09-18", "close": 194.52, "volume": 2846320.0}, {"date": "2024-09-19", "close": 201.83, "volume": 2333718.0}, {"date": "2024-09-20", "close": 197.74, "volume": 4085032.0}, {"date": "2024-09-23", "close": 195.81, "volume": 1295626.0}, {"date": "2024-09-24", "close": 193.01, "volume": 1478106.0}, {"date": "2024-09-25", "close": 191.91, "volume": 1213024.0}, {"date": "2024-09-26", "close": 190.07, "volume": 1466323.0}, {"date": "2024-09-27", "close": 194.25, "volume": 1315275.0}, {"date": "2024-09-30", "close": 193.86, "volume": 1095221.0}, {"date": "2024-10-01", "close": 194.84, "volume": 915528.0}, {"date": "2024-10-02", "close": 195.22, "volume": 842870.0}, {"date": "2024-10-03", "close": 195.86, "volume": 1117007.0}, {"date": "2024-10-04", "close": 192.28, "volume": 1613181.0}, {"date": "2024-10-07", "close": 192.18, "volume": 1065306.0}, {"date": "2024-10-08", "close": 193.14, "volume": 821944.0}, {"date": "2024-10-09", "close": 194.4, "volume": 777223.0}, {"date": "2024-10-10", "close": 191.75, "volume": 1203868.0}, {"date": "2024-10-11", "close": 193.0, "volume": 918828.0}, {"date": "2024-10-14", "close": 196.71, "volume": 915832.0}, {"date": "2024-10-15", "close": 195.72, "volume": 909534.0}, {"date": "2024-10-16", "close": 198.25, "volume": 1034077.0}, {"date": "2024-10-17", "close": 195.37, "volume": 1134731.0}, {"date": "2024-10-18", "close": 194.97, "volume": 875298.0}, {"date": "2024-10-21", "close": 184.84, "volume": 1275263.0}, {"date": "2024-10-22", "close": 180.65, "volume": 1510376.0}, {"date": "2024-10-23", "close": 179.22, "volume": 781584.0}, {"date": "2024-10-24", "close": 181.66, "volume": 837091.0}, {"date": "2024-10-25", "close": 180.8, "volume": 855625.0}, {"date": "2024-10-28", "close": 184.8, "volume": 839273.0}, {"date": "2024-10-29", "close": 171.6, "volume": 2393449.0}, {"date": "2024-10-30", "close": 172.88, "volume": 1198611.0}, {"date": "2024-10-31", "close": 171.4, "volume": 744405.0}, {"date": "2024-11-01", "close": 172.02, "volume": 1255102.0}, {"date": "2024-11-04", "close": 172.43, "volume": 2048474.0}, {"date": "2024-11-05", "close": 180.99, "volume": 2137785.0}, {"date": "2024-11-06", "close": 176.78, "volume": 3332531.0}, {"date": "2024-11-07", "close": 179.19, "volume": 1826391.0}, {"date": "2024-11-08", "close": 178.35, "volume": 1353154.0}, {"date": "2024-11-11", "close": 183.59, "volume": 1518323.0}, {"date": "2024-11-12", "close": 178.65, "volume": 1008975.0}, {"date": "2024-11-13", "close": 179.88, "volume": 950496.0}, {"date": "2024-11-14", "close": 181.2, "volume": 1174117.0}, {"date": "2024-11-15", "close": 176.28, "volume": 1073012.0}, {"date": "2024-11-18", "close": 178.3, "volume": 1001713.0}, {"date": "2024-11-19", "close": 178.81, "volume": 1095178.0}, {"date": "2024-11-20", "close": 174.83, "volume": 1476290.0}, {"date": "2024-11-21", "close": 175.91, "volume": 1508629.0}, {"date": "2024-11-22", "close": 178.52, "volume": 825896.0}, {"date": "2024-11-25", "close": 189.03, "volume": 2012612.0}, {"date": "2024-11-26", "close": 185.92, "volume": 1149792.0}, {"date": "2024-11-27", "close": 184.75, "volume": 703699.0}, {"date": "2024-11-29", "close": 186.47, "volume": 372911.0}, {"date": "2024-12-02", "close": 184.82, "volume": 727923.0}, {"date": "2024-12-03", "close": 184.47, "volume": 659369.0}, {"date": "2024-12-04", "close": 177.12, "volume": 1262649.0}, {"date": "2024-12-05", "close": 175.89, "volume": 1323418.0}, {"date": "2024-12-06", "close": 175.82, "volume": 981648.0}, {"date": "2024-12-09", "close": 176.89, "volume": 987025.0}, {"date": "2024-12-10", "close": 170.74, "volume": 1153062.0}, {"date": "2024-12-11", "close": 172.16, "volume": 1195062.0}, {"date": "2024-12-12", "close": 170.68, "volume": 855341.0}, {"date": "2024-12-13", "close": 166.43, "volume": 1407009.0}, {"date": "2024-12-16", "close": 160.57, "volume": 1949104.0}, {"date": "2024-12-17", "close": 160.12, "volume": 1468267.0}, {"date": "2024-12-18", "close": 152.03, "volume": 1962870.0}, {"date": "2024-12-19", "close": 146.29, "volume": 2433046.0}, {"date": "2024-12-20", "close": 150.5, "volume": 4308090.0}, {"date": "2024-12-23", "close": 149.03, "volume": 1722887.0}, {"date": "2024-12-24", "close": 148.82, "volume": 588809.0}, {"date": "2024-12-26", "close": 148.18, "volume": 959758.0}, {"date": "2024-12-27", "close": 145.08, "volume": 1160786.0}, {"date": "2024-12-30", "close": 143.37, "volume": 1671996.0}, {"date": "2024-12-31", "close": 142.93, "volume": 1103661.0}, {"date": "2025-01-02", "close": 141.98, "volume": 906860.0}, {"date": "2025-01-03", "close": 144.03, "volume": 804005.0}, {"date": "2025-01-06", "close": 145.65, "volume": 1142916.0}, {"date": "2025-01-07", "close": 143.32, "volume": 1324116.0}, {"date": "2025-01-08", "close": 143.5, "volume": 1323201.0}, {"date": "2025-01-10", "close": 139.96, "volume": 1772513.0}, {"date": "2025-01-13", "close": 146.47, "volume": 2118490.0}, {"date": "2025-01-14", "close": 154.25, "volume": 2459492.0}, {"date": "2025-01-15", "close": 161.54, "volume": 3694853.0}, {"date": "2025-01-16", "close": 160.66, "volume": 1247747.0}, {"date": "2025-01-17", "close": 164.12, "volume": 1833567.0}, {"date": "2025-01-21", "close": 166.18, "volume": 1735970.0}, {"date": "2025-01-22", "close": 165.78, "volume": 1470982.0}, {"date": "2025-01-23", "close": 168.12, "volume": 1118887.0}, {"date": "2025-01-24", "close": 166.76, "volume": 1208585.0}, {"date": "2025-01-27", "close": 173.51, "volume": 2114754.0}, {"date": "2025-01-28", "close": 169.52, "volume": 1476193.0}, {"date": "2025-01-29", "close": 168.62, "volume": 1404666.0}, {"date": "2025-01-30", "close": 172.71, "volume": 1229551.0}, {"date": "2025-01-31", "close": 167.28, "volume": 1470705.0}, {"date": "2025-02-03", "close": 162.91, "volume": 1683920.0}, {"date": "2025-02-04", "close": 163.43, "volume": 1364553.0}, {"date": "2025-02-05", "close": 162.09, "volume": 1302604.0}, {"date": "2025-02-06", "close": 159.87, "volume": 1401420.0}, {"date": "2025-02-07", "close": 153.93, "volume": 1788090.0}, {"date": "2025-02-10", "close": 155.72, "volume": 1093912.0}, {"date": "2025-02-11", "close": 156.16, "volume": 711008.0}, {"date": "2025-02-12", "close": 150.76, "volume": 1574005.0}, {"date": "2025-02-13", "close": 152.5, "volume": 1392685.0}, {"date": "2025-02-14", "close": 153.9, "volume": 1468643.0}, {"date": "2025-02-18", "close": 147.95, "volume": 1799993.0}, {"date": "2025-02-19", "close": 144.79, "volume": 2630146.0}, {"date": "2025-02-20", "close": 144.39, "volume": 2758455.0}, {"date": "2025-02-21", "close": 137.35, "volume": 3485092.0}, {"date": "2025-02-24", "close": 138.58, "volume": 2430560.0}, {"date": "2025-02-25", "close": 140.78, "volume": 2918900.0}, {"date": "2025-02-26", "close": 142.08, "volume": 1890810.0}, {"date": "2025-02-27", "close": 139.15, "volume": 1457880.0}, {"date": "2025-02-28", "close": 138.99, "volume": 1555392.0}, {"date": "2025-03-03", "close": 134.92, "volume": 1283369.0}, {"date": "2025-03-04", "close": 130.39, "volume": 2961648.0}, {"date": "2025-03-05", "close": 133.7, "volume": 1760308.0}, {"date": "2025-03-06", "close": 134.27, "volume": 2083908.0}, {"date": "2025-03-07", "close": 134.51, "volume": 1048984.0}, {"date": "2025-03-10", "close": 135.58, "volume": 1865483.0}, {"date": "2025-03-11", "close": 130.0, "volume": 1649523.0}, {"date": "2025-03-12", "close": 129.46, "volume": 1670384.0}, {"date": "2025-03-13", "close": 122.8, "volume": 1730948.0}, {"date": "2025-03-14", "close": 126.19, "volume": 1919858.0}, {"date": "2025-03-17", "close": 128.15, "volume": 1018318.0}, {"date": "2025-03-18", "close": 127.72, "volume": 1306967.0}, {"date": "2025-03-19", "close": 128.29, "volume": 1623926.0}, {"date": "2025-03-20", "close": 128.76, "volume": 1488409.0}, {"date": "2025-03-21", "close": 126.46, "volume": 4153405.0}, {"date": "2025-03-24", "close": 131.73, "volume": 1371854.0}, {"date": "2025-03-25", "close": 130.85, "volume": 992207.0}, {"date": "2025-03-26", "close": 128.99, "volume": 851412.0}, {"date": "2025-03-27", "close": 128.03, "volume": 789465.0}, {"date": "2025-03-28", "close": 124.51, "volume": 1129685.0}, {"date": "2025-03-31", "close": 124.94, "volume": 1979537.0}, {"date": "2025-04-01", "close": 125.61, "volume": 1500598.0}, {"date": "2025-04-02", "close": 131.12, "volume": 1412212.0}, {"date": "2025-04-03", "close": 119.82, "volume": 1535440.0}, {"date": "2025-04-04", "close": 123.96, "volume": 2899219.0}, {"date": "2025-04-07", "close": 118.91, "volume": 2436763.0}, {"date": "2025-04-08", "close": 113.83, "volume": 2504667.0}, {"date": "2025-04-09", "close": 124.73, "volume": 2687472.0}, {"date": "2025-04-10", "close": 119.94, "volume": 1732863.0}, {"date": "2025-04-11", "close": 120.9, "volume": 1494998.0}, {"date": "2025-04-14", "close": 119.5, "volume": 1715989.0}, {"date": "2025-04-15", "close": 118.22, "volume": 1511870.0}, {"date": "2025-04-16", "close": 113.06, "volume": 2370976.0}, {"date": "2025-04-17", "close": 116.94, "volume": 2158111.0}, {"date": "2025-04-21", "close": 114.08, "volume": 1422277.0}, {"date": "2025-04-22", "close": 116.1, "volume": 1340713.0}, {"date": "2025-04-23", "close": 117.26, "volume": 1154585.0}, {"date": "2025-04-24", "close": 120.91, "volume": 900420.0}, {"date": "2025-04-25", "close": 121.35, "volume": 819392.0}, {"date": "2025-04-28", "close": 121.5, "volume": 895875.0}, {"date": "2025-04-29", "close": 120.24, "volume": 969169.0}, {"date": "2025-04-30", "close": 119.63, "volume": 1975862.0}, {"date": "2025-05-01", "close": 111.93, "volume": 3461161.0}, {"date": "2025-05-02", "close": 114.13, "volume": 2027612.0}, {"date": "2025-05-05", "close": 111.86, "volume": 1937902.0}, {"date": "2025-05-06", "close": 107.15, "volume": 2451147.0}, {"date": "2025-05-07", "close": 105.99, "volume": 2764950.0}, {"date": "2025-05-08", "close": 111.07, "volume": 2557253.0}, {"date": "2025-05-09", "close": 110.72, "volume": 1629828.0}, {"date": "2025-05-12", "close": 117.99, "volume": 2746583.0}, {"date": "2025-05-13", "close": 123.81, "volume": 4276031.0}, {"date": "2025-05-14", "close": 119.51, "volume": 1921248.0}, {"date": "2025-05-15", "close": 117.96, "volume": 2308055.0}, {"date": "2025-05-16", "close": 120.64, "volume": 1603735.0}, {"date": "2025-05-19", "close": 117.6, "volume": 1761308.0}, {"date": "2025-05-20", "close": 114.62, "volume": 1372038.0}, {"date": "2025-05-21", "close": 108.38, "volume": 3103648.0}, {"date": "2025-05-22", "close": 109.84, "volume": 2798846.0}, {"date": "2025-05-23", "close": 108.33, "volume": 1382532.0}, {"date": "2025-05-27", "close": 111.5, "volume": 1644744.0}, {"date": "2025-05-28", "close": 107.46, "volume": 1953839.0}, {"date": "2025-05-29", "close": 108.93, "volume": 1886059.0}, {"date": "2025-05-30", "close": 107.68, "volume": 2395385.0}, {"date": "2025-06-02", "close": 105.63, "volume": 2245795.0}, {"date": "2025-06-03", "close": 110.2, "volume": 2459418.0}, {"date": "2025-06-04", "close": 112.73, "volume": 2101285.0}, {"date": "2025-06-05", "close": 113.36, "volume": 2246718.0}, {"date": "2025-06-06", "close": 111.63, "volume": 1252454.0}, {"date": "2025-06-09", "close": 112.96, "volume": 1375891.0}, {"date": "2025-06-10", "close": 117.33, "volume": 1988028.0}, {"date": "2025-06-11", "close": 114.36, "volume": 2092965.0}, {"date": "2025-06-12", "close": 115.05, "volume": 1402280.0}, {"date": "2025-06-13", "close": 111.29, "volume": 1415019.0}, {"date": "2025-06-16", "close": 111.71, "volume": 1989405.0}, {"date": "2025-06-17", "close": 107.98, "volume": 1926613.0}, {"date": "2025-06-18", "close": 106.85, "volume": 3100682.0}, {"date": "2025-06-20", "close": 114.82, "volume": 7850474.0}, {"date": "2025-06-23", "close": 119.13, "volume": 2525309.0}, {"date": "2025-06-24", "close": 118.84, "volume": 2373160.0}, {"date": "2025-06-25", "close": 115.96, "volume": 1619864.0}, {"date": "2025-06-26", "close": 115.98, "volume": 1402585.0}, {"date": "2025-06-27", "close": 117.01, "volume": 2177439.0}, {"date": "2025-06-30", "close": 116.69, "volume": 1630732.0}, {"date": "2025-07-01", "close": 126.91, "volume": 5270659.0}, {"date": "2025-07-02", "close": 127.89, "volume": 3344033.0}, {"date": "2025-07-03", "close": 127.22, "volume": 1732163.0}, {"date": "2025-07-07", "close": 124.86, "volume": 2276568.0}, {"date": "2025-07-08", "close": 127.24, "volume": 2288709.0}, {"date": "2025-07-09", "close": 133.0, "volume": 2698042.0}, {"date": "2025-07-10", "close": 135.12, "volume": 2793696.0}, {"date": "2025-07-11", "close": 133.28, "volume": 1602488.0}, {"date": "2025-07-14", "close": 131.03, "volume": 2309080.0}, {"date": "2025-07-15", "close": 125.88, "volume": 1605057.0}, {"date": "2025-07-16", "close": 126.0, "volume": 1666900.0}, {"date": "2025-07-17", "close": 126.85, "volume": 1317821.0}, {"date": "2025-07-18", "close": 123.15, "volume": 1810362.0}, {"date": "2025-07-21", "close": 121.9, "volume": 1244879.0}, {"date": "2025-07-22", "close": 130.83, "volume": 2161709.0}, {"date": "2025-07-23", "close": 134.72, "volume": 1888443.0}, {"date": "2025-07-24", "close": 132.79, "volume": 1585576.0}, {"date": "2025-07-25", "close": 136.46, "volume": 1455646.0}, {"date": "2025-07-28", "close": 135.63, "volume": 1832160.0}, {"date": "2025-07-29", "close": 133.42, "volume": 1240039.0}, {"date": "2025-07-30", "close": 126.11, "volume": 3207245.0}, {"date": "2025-07-31", "close": 127.13, "volume": 4595661.0}, {"date": "2025-08-01", "close": 130.18, "volume": 3999763.0}, {"date": "2025-08-04", "close": 128.18, "volume": 2662650.0}, {"date": "2025-08-05", "close": 132.95, "volume": 2772189.0}, {"date": "2025-08-06", "close": 130.74, "volume": 2384409.0}, {"date": "2025-08-07", "close": 131.26, "volume": 1585639.0}, {"date": "2025-08-08", "close": 132.2, "volume": 1356725.0}, {"date": "2025-08-11", "close": 128.76, "volume": 1812136.0}, {"date": "2025-08-12", "close": 137.45, "volume": 2358769.0}, {"date": "2025-08-13", "close": 144.4, "volume": 3524395.0}, {"date": "2025-08-14", "close": 138.15, "volume": 2304844.0}, {"date": "2025-08-15", "close": 136.88, "volume": 1351092.0}, {"date": "2025-08-18", "close": 136.52, "volume": 1106891.0}, {"date": "2025-08-19", "close": 138.15, "volume": 1629789.0}, {"date": "2025-08-20", "close": 132.75, "volume": 2075889.0}, {"date": "2025-08-21", "close": 133.22, "volume": 1628009.0}, {"date": "2025-08-22", "close": 144.45, "volume": 4185143.0}, {"date": "2025-08-25", "close": 141.91, "volume": 1887049.0}, {"date": "2025-08-26", "close": 142.67, "volume": 2501604.0}, {"date": "2025-08-27", "close": 141.76, "volume": 1696710.0}, {"date": "2025-08-28", "close": 140.14, "volume": 1790203.0}, {"date": "2025-08-29", "close": 138.68, "volume": 1345923.0}, {"date": "2025-09-02", "close": 137.36, "volume": 1581801.0}, {"date": "2025-09-03", "close": 136.33, "volume": 1385906.0}, {"date": "2025-09-04", "close": 143.27, "volume": 1744498.0}, {"date": "2025-09-05", "close": 149.21, "volume": 2472395.0}, {"date": "2025-09-08", "close": 147.89, "volume": 1330081.0}, {"date": "2025-09-09", "close": 140.45, "volume": 2108555.0}, {"date": "2025-09-10", "close": 140.25, "volume": 1571597.0}, {"date": "2025-09-11", "close": 146.56, "volume": 2061319.0}, {"date": "2025-09-12", "close": 142.73, "volume": 1239723.0}, {"date": "2025-09-15", "close": 140.17, "volume": 1592583.0}, {"date": "2025-09-16", "close": 136.99, "volume": 1609368.0}, {"date": "2025-09-17", "close": 129.28, "volume": 2730967.0}, {"date": "2025-09-18", "close": 128.93, "volume": 2299827.0}, {"date": "2025-09-19", "close": 124.15, "volume": 4296100.0}, {"date": "2025-09-22", "close": 121.81, "volume": 2811722.0}, {"date": "2025-09-23", "close": 121.21, "volume": 1864244.0}, {"date": "2025-09-24", "close": 119.25, "volume": 1515573.0}, {"date": "2025-09-25", "close": 116.91, "volume": 1932902.0}, {"date": "2025-09-26", "close": 118.2, "volume": 1387680.0}, {"date": "2025-09-29", "close": 119.61, "volume": 1593917.0}, {"date": "2025-09-30", "close": 121.25, "volume": 2014502.0}, {"date": "2025-10-01", "close": 126.74, "volume": 2536239.0}, {"date": "2025-10-02", "close": 127.72, "volume": 1176257.0}, {"date": "2025-10-03", "close": 128.55, "volume": 1310000.0}, {"date": "2025-10-06", "close": 127.11, "volume": 1644503.0}, {"date": "2025-10-07", "close": 126.88, "volume": 1609336.0}, {"date": "2025-10-08", "close": 129.54, "volume": 1549674.0}, {"date": "2025-10-09", "close": 127.76, "volume": 1707100.0}, {"date": "2025-10-10", "close": 122.5, "volume": 1952221.0}, {"date": "2025-10-13", "close": 120.71, "volume": 1685061.0}, {"date": "2025-10-14", "close": 128.09, "volume": 2102788.0}, {"date": "2025-10-15", "close": 126.29, "volume": 1316895.0}, {"date": "2025-10-16", "close": 122.95, "volume": 1557319.0}, {"date": "2025-10-17", "close": 122.54, "volume": 1615853.0}, {"date": "2025-10-20", "close": 122.46, "volume": 1539414.0}, {"date": "2025-10-21", "close": 125.68, "volume": 1482115.0}, {"date": "2025-10-22", "close": 122.57, "volume": 1229676.0}, {"date": "2025-10-23", "close": 124.2, "volume": 1201169.0}, {"date": "2025-10-24", "close": 124.06, "volume": 907706.0}, {"date": "2025-10-27", "close": 123.19, "volume": 1229610.0}, {"date": "2025-10-28", "close": 119.35, "volume": 1690844.0}, {"date": "2025-10-29", "close": 115.29, "volume": 2977286.0}, {"date": "2025-10-30", "close": 111.69, "volume": 3714518.0}, {"date": "2025-10-31", "close": 116.17, "volume": 2444551.0}, {"date": "2025-11-03", "close": 112.97, "volume": 2347633.0}, {"date": "2025-11-04", "close": 109.79, "volume": 1771106.0}, {"date": "2025-11-05", "close": 111.56, "volume": 2476781.0}, {"date": "2025-11-06", "close": 109.04, "volume": 1580038.0}, {"date": "2025-11-07", "close": 109.42, "volume": 2823965.0}, {"date": "2025-11-10", "close": 107.06, "volume": 3043597.0}, {"date": "2025-11-11", "close": 106.91, "volume": 3808946.0}, {"date": "2025-11-12", "close": 106.42, "volume": 3167191.0}, {"date": "2025-11-13", "close": 103.89, "volume": 2146186.0}, {"date": "2025-11-14", "close": 103.44, "volume": 2129252.0}, {"date": "2025-11-17", "close": 99.42, "volume": 2512158.0}, {"date": "2025-11-18", "close": 98.6, "volume": 2726272.0}, {"date": "2025-11-19", "close": 95.75, "volume": 2425135.0}, {"date": "2025-11-20", "close": 94.85, "volume": 2583694.0}, {"date": "2025-11-21", "close": 101.62, "volume": 4744610.0}, {"date": "2025-11-24", "close": 100.53, "volume": 2513703.0}, {"date": "2025-11-25", "close": 108.97, "volume": 3165063.0}, {"date": "2025-11-26", "close": 111.75, "volume": 1893653.0}, {"date": "2025-11-28", "close": 112.23, "volume": 800770.0}, {"date": "2025-12-01", "close": 113.18, "volume": 1858215.0}, {"date": "2025-12-02", "close": 112.1, "volume": 1700667.0}, {"date": "2025-12-03", "close": 114.44, "volume": 1782060.0}, {"date": "2025-12-04", "close": 111.01, "volume": 2141813.0}, {"date": "2025-12-05", "close": 110.01, "volume": 2135309.0}, {"date": "2025-12-08", "close": 107.46, "volume": 1732542.0}, {"date": "2025-12-09", "close": 105.01, "volume": 1396457.0}, {"date": "2025-12-10", "close": 109.58, "volume": 1883128.0}, {"date": "2025-12-11", "close": 109.87, "volume": 1875568.0}, {"date": "2025-12-12", "close": 108.48, "volume": 1071407.0}, {"date": "2025-12-15", "close": 104.66, "volume": 2144545.0}, {"date": "2025-12-16", "close": 103.18, "volume": 1617236.0}, {"date": "2025-12-17", "close": 103.51, "volume": 1992765.0}, {"date": "2025-12-18", "close": 105.62, "volume": 2244145.0}, {"date": "2025-12-19", "close": 103.79, "volume": 3458322.0}, {"date": "2025-12-22", "close": 103.65, "volume": 1207891.0}, {"date": "2025-12-23", "close": 102.7, "volume": 1095042.0}, {"date": "2025-12-24", "close": 104.03, "volume": 636717.0}, {"date": "2025-12-26", "close": 103.99, "volume": 661644.0}, {"date": "2025-12-29", "close": 103.45, "volume": 1016234.0}, {"date": "2025-12-30", "close": 103.19, "volume": 1197839.0}, {"date": "2025-12-31", "close": 102.89, "volume": 1226799.0}, {"date": "2026-01-02", "close": 104.63, "volume": 913507.0}, {"date": "2026-01-05", "close": 108.44, "volume": 2170434.0}, {"date": "2026-01-06", "close": 111.26, "volume": 1371732.0}, {"date": "2026-01-07", "close": 105.05, "volume": 2166004.0}, {"date": "2026-01-08", "close": 111.29, "volume": 1747650.0}, {"date": "2026-01-09", "close": 124.66, "volume": 4627318.0}, {"date": "2026-01-12", "close": 124.08, "volume": 3514363.0}, {"date": "2026-01-13", "close": 124.86, "volume": 1916810.0}, {"date": "2026-01-14", "close": 126.38, "volume": 1939463.0}, {"date": "2026-01-15", "close": 128.96, "volume": 2075896.0}, {"date": "2026-01-16", "close": 126.79, "volume": 2466482.0}, {"date": "2026-01-20", "close": 122.52, "volume": 1811626.0}, {"date": "2026-01-21", "close": 126.82, "volume": 1832196.0}, {"date": "2026-01-22", "close": 125.25, "volume": 2028739.0}, {"date": "2026-01-23", "close": 122.36, "volume": 1699388.0}, {"date": "2026-01-26", "close": 119.19, "volume": 2325878.0}, {"date": "2026-01-27", "close": 117.29, "volume": 1307258.0}, {"date": "2026-01-28", "close": 117.09, "volume": 1206887.0}, {"date": "2026-01-29", "close": 115.23, "volume": 2286502.0}, {"date": "2026-01-30", "close": 114.4, "volume": 1671923.0}, {"date": "2026-02-02", "close": 113.27, "volume": 1755221.0}, {"date": "2026-02-03", "close": 118.56, "volume": 3967365.0}, {"date": "2026-02-04", "close": 123.8, "volume": 3285541.0}, {"date": "2026-02-05", "close": 120.06, "volume": 2382744.0}, {"date": "2026-02-06", "close": 124.42, "volume": 1868461.0}, {"date": "2026-02-09", "close": 124.3, "volume": 1366031.0}, {"date": "2026-02-10", "close": 128.42, "volume": 2230970.0}, {"date": "2026-02-11", "close": 126.94, "volume": 2650031.0}, {"date": "2026-02-12", "close": 120.57, "volume": 2511878.0}, {"date": "2026-02-13", "close": 114.73, "volume": 5093596.0}, {"date": "2026-02-17", "close": 114.63, "volume": 3810339.0}, {"date": "2026-02-18", "close": 113.9, "volume": 2052820.0}, {"date": "2026-02-19", "close": 111.42, "volume": 1338214.0}, {"date": "2026-02-20", "close": 110.55, "volume": 1627967.0}, {"date": "2026-02-23", "close": 107.28, "volume": 1816961.0}, {"date": "2026-02-24", "close": 109.68, "volume": 1390327.0}, {"date": "2026-02-25", "close": 102.63, "volume": 2038757.0}, {"date": "2026-02-26", "close": 104.56, "volume": 2428723.0}, {"date": "2026-02-27", "close": 104.29, "volume": 2598899.0}, {"date": "2026-03-02", "close": 99.41, "volume": 2608694.0}, {"date": "2026-03-03", "close": 97.45, "volume": 2715603.0}, {"date": "2026-03-04", "close": 95.99, "volume": 2070577.0}, {"date": "2026-03-05", "close": 95.51, "volume": 3748235.0}, {"date": "2026-03-06", "close": 93.12, "volume": 4290503.0}, {"date": "2026-03-09", "close": 94.95, "volume": 3306079.0}, {"date": "2026-03-10", "close": 93.68, "volume": 2773316.0}, {"date": "2026-03-11", "close": 91.11, "volume": 2446689.0}, {"date": "2026-03-12", "close": 86.6, "volume": 3671862.0}, {"date": "2026-03-13", "close": 88.09, "volume": 2465077.0}, {"date": "2026-03-16", "close": 87.02, "volume": 2408177.0}, {"date": "2026-03-17", "close": 90.68, "volume": 2909981.0}, {"date": "2026-03-18", "close": 86.62, "volume": 2243617.0}, {"date": "2026-03-19", "close": 84.49, "volume": 2119828.0}, {"date": "2026-03-20", "close": 81.22, "volume": 3943865.0}, {"date": "2026-03-23", "close": 84.66, "volume": 2150846.0}, {"date": "2026-03-24", "close": 83.94, "volume": 1704369.0}, {"date": "2026-03-25", "close": 85.41, "volume": 1680791.0}, {"date": "2026-03-26", "close": 82.17, "volume": 1271837.0}, {"date": "2026-03-27", "close": 80.43, "volume": 1457038.0}, {"date": "2026-03-30", "close": 78.85, "volume": 1878182.0}, {"date": "2026-03-31", "close": 82.33, "volume": 2146931.0}, {"date": "2026-04-01", "close": 80.97, "volume": 1775842.0}, {"date": "2026-04-02", "close": 79.12, "volume": 2393261.0}, {"date": "2026-04-06", "close": 82.06, "volume": 2010235.0}, {"date": "2026-04-07", "close": 78.93, "volume": 2322102.0}, {"date": "2026-04-08", "close": 83.09, "volume": 2590219.0}, {"date": "2026-04-09", "close": 85.21, "volume": 1735701.0}, {"date": "2026-04-10", "close": 85.3, "volume": 1313313.0}, {"date": "2026-04-13", "close": 87.53, "volume": 2147552.0}, {"date": "2026-04-14", "close": 87.77, "volume": 1197857.0}, {"date": "2026-04-15", "close": 85.13, "volume": 1797088.0}, {"date": "2026-04-16", "close": 83.9, "volume": 2346761.0}, {"date": "2026-04-17", "close": 88.5, "volume": 2739125.0}, {"date": "2026-04-20", "close": 91.32, "volume": 2621109.0}, {"date": "2026-04-21", "close": 89.76, "volume": 1957147.0}, {"date": "2026-04-22", "close": 90.63, "volume": 1512843.0}, {"date": "2026-04-23", "close": 90.14, "volume": 2062343.0}, {"date": "2026-04-24", "close": 90.04, "volume": 1234842.0}, {"date": "2026-04-27", "close": 89.88, "volume": 1465320.0}, {"date": "2026-04-28", "close": 88.12, "volume": 1987841.0}, {"date": "2026-04-29", "close": 83.38, "volume": 4399736.0}, {"date": "2026-04-30", "close": 79.09, "volume": 5932016.0}, {"date": "2026-05-01", "close": 75.72, "volume": 3696212.0}, {"date": "2026-05-04", "close": 73.75, "volume": 4232290.0}, {"date": "2026-05-05", "close": 74.56, "volume": 2777310.0}, {"date": "2026-05-06", "close": 80.03, "volume": 3612478.0}, {"date": "2026-05-07", "close": 79.41, "volume": 3736814.0}, {"date": "2026-05-08", "close": 77.4, "volume": 2024169.0}, {"date": "2026-05-11", "close": 74.88, "volume": 2217461.0}, {"date": "2026-05-12", "close": 72.78, "volume": 3134936.0}, {"date": "2026-05-13", "close": 72.32, "volume": 2779753.0}, {"date": "2026-05-14", "close": 73.58, "volume": 2337536.0}, {"date": "2026-05-15", "close": 70.41, "volume": 2932058.0}, {"date": "2026-05-18", "close": 70.18, "volume": 2173997.0}, {"date": "2026-05-19", "close": 66.39, "volume": 2816296.0}, {"date": "2026-05-20", "close": 71.23, "volume": 3275173.0}, {"date": "2026-05-21", "close": 73.86, "volume": 3241605.0}, {"date": "2026-05-22", "close": 74.15, "volume": 1919612.0}, {"date": "2026-05-26", "close": 74.41, "volume": 1864433.0}, {"date": "2026-05-27", "close": 77.47, "volume": 2622101.0}, {"date": "2026-05-28", "close": 76.72, "volume": 2471581.0}, {"date": "2026-05-29", "close": 76.26, "volume": 10163750.0}, {"date": "2026-06-01", "close": 75.62, "volume": 2081995.0}, {"date": "2026-06-02", "close": 75.37, "volume": 1718802.0}, {"date": "2026-06-03", "close": 74.26, "volume": 2221189.0}, {"date": "2026-06-04", "close": 74.98, "volume": 2276170.0}, {"date": "2026-06-05", "close": 73.64, "volume": 2395183.0}, {"date": "2026-06-08", "close": 73.12, "volume": 1769297.0}, {"date": "2026-06-09", "close": 77.54, "volume": 3107944.0}, {"date": "2026-06-10", "close": 74.62, "volume": 3016288.0}, {"date": "2026-06-11", "close": 78.57, "volume": 2408237.0}, {"date": "2026-06-12", "close": 77.77, "volume": 1451460.0}, {"date": "2026-06-15", "close": 77.81, "volume": 2004267.0}, {"date": "2026-06-16", "close": 78.74, "volume": 1619022.0}, {"date": "2026-06-17", "close": 76.14, "volume": 3583878.0}, {"date": "2026-06-18", "close": 80.59, "volume": 3641122.0}, {"date": "2026-06-22", "close": 77.33, "volume": 2071294.0}, {"date": "2026-06-23", "close": 76.73, "volume": 1570548.0}, {"date": "2026-06-24", "close": 85.41, "volume": 3565915.0}, {"date": "2026-06-25", "close": 88.72, "volume": 3196418.0}, {"date": "2026-06-26", "close": 89.14, "volume": 3050366.0}, {"date": "2026-06-29", "close": 90.51, "volume": 2306233.0}, {"date": "2026-06-30", "close": 89.48, "volume": 1912472.0}, {"date": "2026-07-01", "close": 84.77, "volume": 2276242.0}, {"date": "2026-07-02", "close": 84.69, "volume": 1705294.0}, {"date": "2026-07-06", "close": 82.33, "volume": 1788417.0}, {"date": "2026-07-07", "close": 78.42, "volume": 3621126.0}, {"date": "2026-07-08", "close": 74.2, "volume": 2501759.0}, {"date": "2026-07-09", "close": 74.54, "volume": 1838064.0}, {"date": "2026-07-10", "close": 75.69, "volume": 1267589.0}, {"date": "2026-07-13", "close": 73.51, "volume": 1570626.0}, {"date": "2026-07-14", "close": 75.16, "volume": 1817147.0}, {"date": "2026-07-15", "close": 76.05, "volume": 1561045.0}, {"date": "2026-07-16", "close": 78.2, "volume": 1465288.0}, {"date": "2026-07-17", "close": 74.26, "volume": 2282910.0}, {"date": "2026-07-20", "close": 72.7, "volume": 2086653.0}, {"date": "2026-07-21", "close": 69.74, "volume": 3674881.0}, {"date": "2026-07-22", "close": 71.03, "volume": 1769850.0}, {"date": "2026-07-23", "close": 70.55, "volume": 2044544.0}, {"date": "2026-07-24", "close": 72.86, "volume": 1841775.0}, {"date": "2026-07-27", "close": 72.72, "volume": 1642118.0}, {"date": "2026-07-28", "close": 73.68, "volume": 1920735.0}, {"date": "2026-07-29", "close": 67.76, "volume": 5077256.0}, {"date": "2026-07-30", "close": 66.01, "volume": 4609086.0}, {"date": "2026-07-31", "close": 66.44, "volume": 3117374.0}, {"date": "2026-08-03", "close": 72.48, "volume": 2968847.0}, {"date": "2026-08-04", "close": 75.37, "volume": 2167962.0}, {"date": "2026-08-05", "close": 75.86, "volume": 1658468.0}, {"date": "2026-08-06", "close": 72.51, "volume": 2317594.0}, {"date": "2026-08-07", "close": 74.69, "volume": 2130762.0}], "refreshing": true}