{"ticker": "CGNX", "overview": {"cik": "851205", "ticker": "CGNX", "name": "COGNEX CORP", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002054688-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007967", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0002132179-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0002054688-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000851205-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000851205-26-000061", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004981", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004957", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0002132179-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005131", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0000851205-26-000053", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-13", "title": "Form 144/A", "accession": "0001773704-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0002131255-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001773704-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001773704-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004352", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001773704-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001884308-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0000851205-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001959173-26-003395", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000851205-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000851205-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003354", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0002131255-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0002132179-26-000002", "price_sensitive": false}]}, "description": "COGNEX CORP trades as CGNX on the NASDAQ and is registered in the United States, classified under Industrial Instruments For Measurement, Display, and Control (SIC 3823). Privy Trades holds 50 insider filings for the company, from June 2005 to August 2026. Across those, 8 insiders disclosed 16 sales totalling $21.16M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 16, "sell_sum": 21163441.652, "net": -21163441.652, "insiders": 8, "first_date": "2005-06-06", "last_date": "2026-08-11"}, "metrics": {"ticker": "CGNX", "has_prices": true, "as_of": "2026-08-07", "last": 66.89, "prev_close": 67.38, "change": -0.4899999999999949, "change_pct": -0.007272187592757419, "session_volume": 2382320.0, "vwap_5": 68.89535017555602, "vwap_20": 64.80264710633149, "vwap_60": 65.37936004782591, "vwap_250": 51.699845670462, "high_52w": 72.42, "low_52w": 34.8, "avg_volume_20": 1993783.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002054688-26-000008", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Matthew Moschner", "who_key": "Moschner Matthew", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1597749.402, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Big sell in CGNX \u2014 The CEO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2054688/000205468826000008/0002054688-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "0002132179-26-000006", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Darren Marc Long", "who_key": "Long Darren Marc", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49097.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "President files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2132179/000213217926000006/0002132179-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "0002054688-26-000006", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Matthew Moschner", "who_key": "Moschner Matthew", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 148362.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054688/000205468826000006/0002054688-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "13DG-0002100119-26-000310", "src": "13DG", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Cognex Corp", "who_key": "COGNEX CORP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "COGNEX CORP crosses 5% of CGNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/0002100119-26-000310-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100121-26-000154", "src": "13DG", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Cognex Corp", "who_key": "COGNEX CORP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "COGNEX CORP crosses 5% of CGNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/0002100121-26-000154-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "SENATE-469d1b8f262c4cdc90522f76ce33c2bc-3", "src": "CONGRESS", "ticker": "CGNX", "cik": "", "company": "COGNEX CORP", "company_raw": "Cognex Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells CGNX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/469d1b8f-262c-4cdc-9052-2f76ce33c2bc/", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495832}, {"id": "SENATE-9e6258dea88841d7a489493da362704a-8", "src": "CONGRESS", "ticker": "CGNX", "cik": "", "company": "COGNEX CORP", "company_raw": "Cognex Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse adds CGNX to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e6258de-a888-41d7-a489-493da362704a/", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968152}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-78", "src": "CONGRESS", "ticker": "CGNX", "cik": "", "company": "COGNEX CORP", "company_raw": "Cognex Corporation (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis offloads CGNX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164152}, {"id": "0001401616-07-000003", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Theodor Krantz", "who_key": "KRANTZ THEODOR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000140161607000003/0001401616-07-000003-index.htm", "trade_date": "2007-05-30", "timestamp": "2007-05-30", "mins": 10219192}, {"id": "0001401616-07-000006", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Edward J. Smith", "who_key": "SMITH EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000140161607000006/0001401616-07-000006-index.htm", "trade_date": "2007-05-30", "timestamp": "2007-05-30", "mins": 10219192}, {"id": "0001196846-07-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Reuben Wasserman", "who_key": "WASSERMAN REUBEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119684607000001/0001196846-07-000001-index.htm", "trade_date": "2007-01-29", "timestamp": "2007-01-29", "mins": 10393432}, {"id": "0001194210-07-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Patrick Alias", "who_key": "ALIAS PATRICK", "role": "Executive VP, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119421007000001/0001194210-07-000001-index.htm", "trade_date": "2007-01-29", "timestamp": "2007-01-29", "mins": 10393432}, {"id": "0001199723-07-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Anthony Sun", "who_key": "SUN ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119972307000001/0001199723-07-000001-index.htm", "trade_date": "2007-01-29", "timestamp": "2007-01-29", "mins": 10393432}, {"id": "0001190904-07-000004", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Richard Morin", "who_key": "MORIN RICHARD", "role": "Sr. VP F&A, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119090407000004/0001190904-07-000004-index.htm", "trade_date": "2007-01-29", "timestamp": "2007-01-29", "mins": 10393432}, {"id": "0001201481-07-000005", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Jerald Fishman", "who_key": "FISHMAN JERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000120148107000005/0001201481-07-000005-index.htm", "trade_date": "2007-01-29", "timestamp": "2007-01-29", "mins": 10393432}, {"id": "0001209191-07-006515", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "James Hoffmaster", "who_key": "HOFFMASTER JAMES", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "President files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000120919107006515/0001209191-07-006515-index.htm", "trade_date": "2007-01-29", "timestamp": "2007-01-29", "mins": 10393432}, {"id": "0001373473-06-000003", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Eric Ceyrolle", "who_key": "Ceyrolle Eric", "role": "Executive VP of Worldwide", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 233341.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider sells $233K of CGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000137347306000003/0001373473-06-000003-index.htm", "trade_date": "2006-10-27", "timestamp": "2006-10-27", "mins": 10528792}, {"id": "0001373473-06-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Eric Ceyrolle", "who_key": "Ceyrolle Eric", "role": "Executive VP of Worldwide", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000137347306000001/0001373473-06-000001-index.htm", "trade_date": "2006-08-21", "timestamp": "2006-08-21", "mins": 10625272}, {"id": "0001190904-06-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Richard Morin", "who_key": "MORIN RICHARD", "role": "Sr. VP F&A, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119090406000001/0001190904-06-000001-index.htm", "trade_date": "2006-01-30", "timestamp": "2006-01-30", "mins": 10917592}, {"id": "0000923204-06-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Robert J. Shillman", "who_key": "SHILLMAN ROBERT J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320406000001/0000923204-06-000001-index.htm", "trade_date": "2006-01-30", "timestamp": "2006-01-30", "mins": 10917592}, {"id": "0001191673-06-000003", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "James Hoffmaster", "who_key": "HOFFMASTER JAMES", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "President files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119167306000003/0001191673-06-000003-index.htm", "trade_date": "2006-01-30", "timestamp": "2006-01-30", "mins": 10917592}, {"id": "0001194210-06-000003", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Patrick Alias", "who_key": "ALIAS PATRICK", "role": "Executive VP, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119421006000003/0001194210-06-000003-index.htm", "trade_date": "2006-01-30", "timestamp": "2006-01-30", "mins": 10917592}, {"id": "0001194245-06-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "William Krivsky", "who_key": "KRIVSKY WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119424506000001/0001194245-06-000001-index.htm", "trade_date": "2006-01-30", "timestamp": "2006-01-30", "mins": 10917592}, {"id": "0001196846-06-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Reuben Wasserman", "who_key": "WASSERMAN REUBEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119684606000001/0001196846-06-000001-index.htm", "trade_date": "2006-01-30", "timestamp": "2006-01-30", "mins": 10917592}, {"id": "0001201481-06-000002", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Jerald Fishman", "who_key": "FISHMAN JERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000120148106000002/0001201481-06-000002-index.htm", "trade_date": "2006-01-30", "timestamp": "2006-01-30", "mins": 10917592}, {"id": "0001199723-06-000001", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Anthony Sun", "who_key": "SUN ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on CGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119972306000001/0001199723-06-000001-index.htm", "trade_date": "2006-01-30", "timestamp": "2006-01-30", "mins": 10917592}, {"id": "0000923204-05-000008", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Robert J. Shillman", "who_key": "SHILLMAN ROBERT J", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2028962.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO sells $2M of CGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000008/0000923204-05-000008-index.htm", "trade_date": "2005-12-01", "timestamp": "2005-12-01", "mins": 11003992}, {"id": "0000923204-05-000007", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Robert J. Shillman", "who_key": "SHILLMAN ROBERT J", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 309787.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO sells $310K of CGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000007/0000923204-05-000007-index.htm", "trade_date": "2005-11-30", "timestamp": "2005-11-30", "mins": 11005432}, {"id": "0000923204-05-000006", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Robert J. Shillman", "who_key": "SHILLMAN ROBERT J", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 782025.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO sells $782K of CGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000006/0000923204-05-000006-index.htm", "trade_date": "2005-11-23", "timestamp": "2005-11-23", "mins": 11015512}, {"id": "0000923204-05-000005", "src": "INSIDERS", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Robert J. Shillman", "who_key": "SHILLMAN ROBERT J", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2744199.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO offloads $2.7M of CGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000005/0000923204-05-000005-index.htm", "trade_date": "2005-11-22", "timestamp": "2005-11-22", "mins": 11016952}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000310", "src": "13DG", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Cognex Corp", "who_key": "COGNEX CORP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "COGNEX CORP crosses 5% of CGNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/0002100119-26-000310-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100121-26-000154", "src": "13DG", "ticker": "CGNX", "cik": "851205", "company": "COGNEX CORP", "company_raw": "COGNEX CORP", "who": "Cognex Corp", "who_key": "COGNEX CORP", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "COGNEX CORP crosses 5% of CGNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/851205/0002100121-26-000154-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cognex Corporation - Common Stock", "new_value": "COGNEX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000851205", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000851205", "applied": 1, "detected_at": "2026-09-10T23:39:19.777588"}]}, "key_people": [{"who": "Robert J. Shillman", "who_key": "SHILLMAN ROBERT J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17074607.79, "net": -17074607.79, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2028962.0, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000008/0000923204-05-000008-index.htm"}, {"action": "SELL", "amount": 309787.0, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000007/0000923204-05-000007-index.htm"}, {"action": "SELL", "amount": 782025.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000006/0000923204-05-000006-index.htm"}, {"action": "SELL", "amount": 2744199.3, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000005/0000923204-05-000005-index.htm"}, {"action": "SELL", "amount": 3099335.21, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000004/0000923204-05-000004-index.htm"}, {"action": "SELL", "amount": 2918885.28, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000003/0000923204-05-000003-index.htm"}, {"action": "SELL", "amount": 3498139.0, "date": "2005-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000002/0000923204-05-000002-index.htm"}, {"action": "SELL", "amount": 1693275.0, "date": "2005-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320407000001/0000923204-07-000001-index.htm"}], "latest": {"action": "SELL", "amount": 2028962.0, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000092320405000008/0000923204-05-000008-index.htm"}}, {"who": "Matthew Moschner", "who_key": "Moschner Matthew", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1597749.402, "net": -1597749.402, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1597749.402, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2054688/000205468826000008/0002054688-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1597749.402, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2054688/000205468826000008/0002054688-26-000008-index.htm"}}, {"who": "Richard Morin", "who_key": "MORIN RICHARD", "role": "Sr. VP F&A, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 792818.4000000001, "net": -792818.4000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 792818.4000000001, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119090405000004/0001190904-05-000004-index.htm"}], "latest": {"action": "SELL", "amount": 792818.4000000001, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119090405000004/0001190904-05-000004-index.htm"}}, {"who": "Anthony Sun", "who_key": "SUN ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 602419.86, "net": -602419.86, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209700.0, "date": "2005-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119972305000003/0001199723-05-000003-index.htm"}, {"action": "SELL", "amount": 392719.86, "date": "2005-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119972305000002/0001199723-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 209700.0, "date": "2005-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119972305000003/0001199723-05-000003-index.htm"}}, {"who": "James Hoffmaster", "who_key": "HOFFMASTER JAMES", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 400000.0, "net": -400000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400000.0, "date": "2005-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119167305000002/0001191673-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 400000.0, "date": "2005-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119167305000002/0001191673-05-000002-index.htm"}}, {"who": "Jerald Fishman", "who_key": "FISHMAN JERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 296593.7, "net": -296593.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 296593.7, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119167305000003/0001191673-05-000003-index.htm"}], "latest": {"action": "SELL", "amount": 296593.7, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119167305000003/0001191673-05-000003-index.htm"}}, {"who": "Eric Ceyrolle", "who_key": "Ceyrolle Eric", "role": "Executive VP of Worldwide", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 233341.0, "net": -233341.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 233341.0, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000137347306000003/0001373473-06-000003-index.htm"}], "latest": {"action": "SELL", "amount": 233341.0, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000137347306000003/0001373473-06-000003-index.htm"}}, {"who": "Reuben Wasserman", "who_key": "WASSERMAN REUBEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 165911.5, "net": -165911.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 165911.5, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119684605000002/0001196846-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 165911.5, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/851205/000119684605000002/0001196846-05-000002-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1597749.402}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002054688-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007967", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0002132179-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0002054688-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000851205-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000851205-26-000061", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004981", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004957", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0002132179-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005131", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0000851205-26-000053", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-13", "title": "Form 144/A", "accession": "0001773704-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0002131255-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001773704-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001773704-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004352", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001773704-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001884308-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0000851205-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001959173-26-003395", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000851205-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000851205-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003354", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0002131255-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0002132179-26-000002", "price_sensitive": false}], "performance": {"ticker": "CGNX", "has_prices": true, "summary": {"n": 1, "avg": 0.18389380530973454, "win_rate": 1.0, "best": 0.18389380530973454, "worst": 0.18389380530973454, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2019-04-18", "score": 0.0, "ref_price": 56.5, "return": 0.18389380530973454}]}, "price_series": [{"date": "2016-08-08", "close": 24.615, "volume": 1267586.0}, {"date": "2016-08-09", "close": 24.715, "volume": 500182.0}, {"date": "2016-08-10", "close": 24.97, "volume": 647098.0}, {"date": "2016-08-11", "close": 25.025, "volume": 746586.0}, {"date": "2016-08-12", "close": 24.985, "volume": 444844.0}, {"date": "2016-08-15", "close": 25.155, "volume": 367814.0}, {"date": "2016-08-16", "close": 24.965, "volume": 333186.0}, {"date": "2016-08-17", "close": 24.85, "volume": 621580.0}, {"date": "2016-08-18", "close": 24.935, "volume": 463954.0}, {"date": "2016-08-19", "close": 25.0, "volume": 703928.0}, {"date": "2016-08-22", "close": 24.84, "volume": 387748.0}, {"date": "2016-08-23", "close": 25.09, "volume": 771388.0}, {"date": "2016-08-24", "close": 24.93, "volume": 458414.0}, {"date": "2016-08-25", "close": 24.965, "volume": 709866.0}, {"date": "2016-08-26", "close": 25.095, "volume": 799902.0}, {"date": "2016-08-29", "close": 25.09, "volume": 432852.0}, {"date": "2016-08-30", "close": 25.04, "volume": 332562.0}, {"date": "2016-08-31", "close": 24.88, "volume": 547388.0}, {"date": "2016-09-01", "close": 25.165, "volume": 565852.0}, {"date": "2016-09-02", "close": 25.245, "volume": 753192.0}, {"date": "2016-09-06", "close": 24.86, "volume": 500852.0}, {"date": "2016-09-07", "close": 25.055, "volume": 705256.0}, {"date": "2016-09-08", "close": 24.8, "volume": 372364.0}, {"date": "2016-09-09", "close": 24.02, "volume": 558654.0}, {"date": "2016-09-12", "close": 24.295, "volume": 732394.0}, {"date": "2016-09-13", "close": 24.015, "volume": 595246.0}, {"date": "2016-09-14", "close": 24.35, "volume": 538240.0}, {"date": "2016-09-15", "close": 24.99, "volume": 624958.0}, {"date": "2016-09-16", "close": 24.785, "volume": 907914.0}, {"date": "2016-09-19", "close": 24.975, "volume": 537160.0}, {"date": "2016-09-20", "close": 24.955, "volume": 565644.0}, {"date": "2016-09-21", "close": 25.83, "volume": 1138242.0}, {"date": "2016-09-22", "close": 25.895, "volume": 927114.0}, {"date": "2016-09-23", "close": 25.53, "volume": 316966.0}, {"date": "2016-09-26", "close": 25.56, "volume": 495558.0}, {"date": "2016-09-27", "close": 26.095, "volume": 750112.0}, {"date": "2016-09-28", "close": 26.46, "volume": 1063826.0}, {"date": "2016-09-29", "close": 26.325, "volume": 1106910.0}, {"date": "2016-09-30", "close": 26.43, "volume": 876896.0}, {"date": "2016-10-03", "close": 26.15, "volume": 755758.0}, {"date": "2016-10-04", "close": 25.76, "volume": 823024.0}, {"date": "2016-10-05", "close": 26.015, "volume": 741134.0}, {"date": "2016-10-06", "close": 25.96, "volume": 506986.0}, {"date": "2016-10-07", "close": 25.935, "volume": 783890.0}, {"date": "2016-10-10", "close": 26.265, "volume": 459062.0}, {"date": "2016-10-11", "close": 25.73, "volume": 475170.0}, {"date": "2016-10-12", "close": 25.98, "volume": 616718.0}, {"date": "2016-10-13", "close": 25.9, "volume": 719752.0}, {"date": "2016-10-14", "close": 25.79, "volume": 390378.0}, {"date": "2016-10-17", "close": 25.95, "volume": 468638.0}, {"date": "2016-10-18", "close": 26.12, "volume": 668454.0}, {"date": "2016-10-19", "close": 26.56, "volume": 604030.0}, {"date": "2016-10-20", "close": 26.64, "volume": 1098086.0}, {"date": "2016-10-21", "close": 26.495, "volume": 1320204.0}, {"date": "2016-10-24", "close": 27.305, "volume": 788306.0}, {"date": "2016-10-25", "close": 26.835, "volume": 1065226.0}, {"date": "2016-10-26", "close": 26.6, "volume": 654574.0}, {"date": "2016-10-27", "close": 25.57, "volume": 1208818.0}, {"date": "2016-10-28", "close": 25.735, "volume": 826494.0}, {"date": "2016-10-31", "close": 25.8, "volume": 1101286.0}, {"date": "2016-11-01", "close": 25.785, "volume": 2386822.0}, {"date": "2016-11-02", "close": 24.86, "volume": 1439534.0}, {"date": "2016-11-03", "close": 24.915, "volume": 1051916.0}, {"date": "2016-11-04", "close": 25.385, "volume": 773028.0}, {"date": "2016-11-07", "close": 27.44, "volume": 2074382.0}, {"date": "2016-11-08", "close": 27.445, "volume": 1079440.0}, {"date": "2016-11-09", "close": 27.61, "volume": 1258826.0}, {"date": "2016-11-10", "close": 26.97, "volume": 1169970.0}, {"date": "2016-11-11", "close": 27.715, "volume": 1121740.0}, {"date": "2016-11-14", "close": 28.61, "volume": 2247368.0}, {"date": "2016-11-15", "close": 29.24, "volume": 1472666.0}, {"date": "2016-11-16", "close": 29.365, "volume": 1002880.0}, {"date": "2016-11-17", "close": 29.505, "volume": 1175398.0}, {"date": "2016-11-18", "close": 29.425, "volume": 1812084.0}, {"date": "2016-11-21", "close": 29.715, "volume": 992652.0}, {"date": "2016-11-22", "close": 30.4, "volume": 1407868.0}, {"date": "2016-11-23", "close": 30.42, "volume": 792162.0}, {"date": "2016-11-25", "close": 30.375, "volume": 495340.0}, {"date": "2016-11-28", "close": 30.01, "volume": 894452.0}, {"date": "2016-11-29", "close": 30.17, "volume": 975418.0}, {"date": "2016-11-30", "close": 29.855, "volume": 823594.0}, {"date": "2016-12-01", "close": 29.54, "volume": 1339878.0}, {"date": "2016-12-02", "close": 29.0, "volume": 1557452.0}, {"date": "2016-12-05", "close": 29.015, "volume": 1342472.0}, {"date": "2016-12-06", "close": 29.605, "volume": 1836102.0}, {"date": "2016-12-07", "close": 29.7, "volume": 1967922.0}, {"date": "2016-12-08", "close": 32.005, "volume": 2931210.0}, {"date": "2016-12-09", "close": 31.52, "volume": 1512208.0}, {"date": "2016-12-12", "close": 32.045, "volume": 1182494.0}, {"date": "2016-12-13", "close": 32.225, "volume": 1045052.0}, {"date": "2016-12-14", "close": 32.1, "volume": 802098.0}, {"date": "2016-12-15", "close": 32.38, "volume": 1223788.0}, {"date": "2016-12-16", "close": 32.255, "volume": 2151500.0}, {"date": "2016-12-19", "close": 32.38, "volume": 1195496.0}, {"date": "2016-12-20", "close": 32.06, "volume": 980500.0}, {"date": "2016-12-21", "close": 32.275, "volume": 551680.0}, {"date": "2016-12-22", "close": 32.395, "volume": 1200652.0}, {"date": "2016-12-23", "close": 32.015, "volume": 615518.0}, {"date": "2016-12-27", "close": 32.335, "volume": 692932.0}, {"date": "2016-12-28", "close": 31.89, "volume": 610688.0}, {"date": "2016-12-29", "close": 32.03, "volume": 519122.0}, {"date": "2016-12-30", "close": 31.81, "volume": 555636.0}, {"date": "2017-01-03", "close": 31.635, "volume": 919182.0}, {"date": "2017-01-04", "close": 32.295, "volume": 1107740.0}, {"date": "2017-01-05", "close": 31.665, "volume": 886614.0}, {"date": "2017-01-06", "close": 31.63, "volume": 686096.0}, {"date": "2017-01-09", "close": 31.985, "volume": 1185830.0}, {"date": "2017-01-10", "close": 32.855, "volume": 1081762.0}, {"date": "2017-01-11", "close": 32.765, "volume": 705884.0}, {"date": "2017-01-12", "close": 32.585, "volume": 694990.0}, {"date": "2017-01-13", "close": 33.16, "volume": 729752.0}, {"date": "2017-01-17", "close": 32.315, "volume": 1273398.0}, {"date": "2017-01-18", "close": 33.655, "volume": 1669406.0}, {"date": "2017-01-19", "close": 32.875, "volume": 1190118.0}, {"date": "2017-01-20", "close": 32.32, "volume": 1293476.0}, {"date": "2017-01-23", "close": 32.325, "volume": 787878.0}, {"date": "2017-01-24", "close": 32.81, "volume": 1040340.0}, {"date": "2017-01-25", "close": 33.81, "volume": 807766.0}, {"date": "2017-01-26", "close": 33.585, "volume": 857078.0}, {"date": "2017-01-27", "close": 33.445, "volume": 647944.0}, {"date": "2017-01-30", "close": 33.525, "volume": 694344.0}, {"date": "2017-01-31", "close": 33.78, "volume": 669436.0}, {"date": "2017-02-01", "close": 33.97, "volume": 925602.0}, {"date": "2017-02-02", "close": 33.985, "volume": 962080.0}, {"date": "2017-02-03", "close": 34.81, "volume": 1013716.0}, {"date": "2017-02-06", "close": 34.375, "volume": 560006.0}, {"date": "2017-02-07", "close": 34.465, "volume": 588936.0}, {"date": "2017-02-08", "close": 34.84, "volume": 882470.0}, {"date": "2017-02-09", "close": 35.145, "volume": 638474.0}, {"date": "2017-02-10", "close": 34.97, "volume": 716358.0}, {"date": "2017-02-13", "close": 35.005, "volume": 1015906.0}, {"date": "2017-02-14", "close": 34.835, "volume": 841522.0}, {"date": "2017-02-15", "close": 34.98, "volume": 917774.0}, {"date": "2017-02-16", "close": 35.225, "volume": 1727910.0}, {"date": "2017-02-17", "close": 38.22, "volume": 4064996.0}, {"date": "2017-02-21", "close": 38.39, "volume": 3188796.0}, {"date": "2017-02-22", "close": 38.555, "volume": 1538620.0}, {"date": "2017-02-23", "close": 38.095, "volume": 1607396.0}, {"date": "2017-02-24", "close": 38.91, "volume": 1240584.0}, {"date": "2017-02-27", "close": 38.93, "volume": 1599992.0}, {"date": "2017-02-28", "close": 38.405, "volume": 964422.0}, {"date": "2017-03-01", "close": 39.625, "volume": 1917302.0}, {"date": "2017-03-02", "close": 39.645, "volume": 1769164.0}, {"date": "2017-03-03", "close": 40.11, "volume": 1767662.0}, {"date": "2017-03-06", "close": 40.165, "volume": 1850282.0}, {"date": "2017-03-07", "close": 40.14, "volume": 1765344.0}, {"date": "2017-03-08", "close": 39.955, "volume": 743268.0}, {"date": "2017-03-09", "close": 39.775, "volume": 802508.0}, {"date": "2017-03-10", "close": 39.96, "volume": 1263814.0}, {"date": "2017-03-13", "close": 39.95, "volume": 1850408.0}, {"date": "2017-03-14", "close": 39.82, "volume": 1182958.0}, {"date": "2017-03-15", "close": 40.06, "volume": 2022018.0}, {"date": "2017-03-16", "close": 40.185, "volume": 1001596.0}, {"date": "2017-03-17", "close": 40.375, "volume": 1601772.0}, {"date": "2017-03-20", "close": 40.405, "volume": 894448.0}, {"date": "2017-03-21", "close": 39.175, "volume": 2209214.0}, {"date": "2017-03-22", "close": 39.74, "volume": 1297048.0}, {"date": "2017-03-23", "close": 40.09, "volume": 1194532.0}, {"date": "2017-03-24", "close": 40.2, "volume": 920920.0}, {"date": "2017-03-27", "close": 40.405, "volume": 1303916.0}, {"date": "2017-03-28", "close": 41.075, "volume": 1558146.0}, {"date": "2017-03-29", "close": 41.27, "volume": 630736.0}, {"date": "2017-03-30", "close": 41.96, "volume": 918650.0}, {"date": "2017-03-31", "close": 41.975, "volume": 1097532.0}, {"date": "2017-04-03", "close": 41.8, "volume": 3281420.0}, {"date": "2017-04-04", "close": 41.935, "volume": 1208714.0}, {"date": "2017-04-05", "close": 41.65, "volume": 1094898.0}, {"date": "2017-04-06", "close": 42.565, "volume": 1459100.0}, {"date": "2017-04-07", "close": 42.11, "volume": 1723134.0}, {"date": "2017-04-10", "close": 41.855, "volume": 1069116.0}, {"date": "2017-04-11", "close": 41.445, "volume": 1889986.0}, {"date": "2017-04-12", "close": 40.69, "volume": 1513100.0}, {"date": "2017-04-13", "close": 39.915, "volume": 1448772.0}, {"date": "2017-04-17", "close": 40.555, "volume": 1318820.0}, {"date": "2017-04-18", "close": 40.4, "volume": 1136452.0}, {"date": "2017-04-19", "close": 40.655, "volume": 1198854.0}, {"date": "2017-04-20", "close": 41.415, "volume": 1226580.0}, {"date": "2017-04-21", "close": 41.27, "volume": 1056062.0}, {"date": "2017-04-24", "close": 42.28, "volume": 1500100.0}, {"date": "2017-04-25", "close": 42.765, "volume": 1115980.0}, {"date": "2017-04-26", "close": 42.295, "volume": 1506742.0}, {"date": "2017-04-27", "close": 42.88, "volume": 1044450.0}, {"date": "2017-04-28", "close": 42.67, "volume": 1531680.0}, {"date": "2017-05-01", "close": 42.815, "volume": 2325822.0}, {"date": "2017-05-02", "close": 45.11, "volume": 5112692.0}, {"date": "2017-05-03", "close": 44.365, "volume": 2498712.0}, {"date": "2017-05-04", "close": 44.305, "volume": 1615448.0}, {"date": "2017-05-05", "close": 45.0, "volume": 1398580.0}, {"date": "2017-05-08", "close": 44.555, "volume": 1608410.0}, {"date": "2017-05-09", "close": 44.68, "volume": 1427432.0}, {"date": "2017-05-10", "close": 45.125, "volume": 1232598.0}, {"date": "2017-05-11", "close": 45.265, "volume": 1268298.0}, {"date": "2017-05-12", "close": 45.625, "volume": 1243290.0}, {"date": "2017-05-15", "close": 45.825, "volume": 1764242.0}, {"date": "2017-05-16", "close": 46.29, "volume": 1219236.0}, {"date": "2017-05-17", "close": 44.755, "volume": 1530132.0}, {"date": "2017-05-18", "close": 44.805, "volume": 1946034.0}, {"date": "2017-05-19", "close": 45.45, "volume": 2008682.0}, {"date": "2017-05-22", "close": 46.385, "volume": 1107636.0}, {"date": "2017-05-23", "close": 46.465, "volume": 820824.0}, {"date": "2017-05-24", "close": 46.215, "volume": 879466.0}, {"date": "2017-05-25", "close": 46.495, "volume": 1049868.0}, {"date": "2017-05-26", "close": 46.825, "volume": 1702032.0}, {"date": "2017-05-30", "close": 46.465, "volume": 1328792.0}, {"date": "2017-05-31", "close": 45.755, "volume": 1729908.0}, {"date": "2017-06-01", "close": 46.63, "volume": 1232796.0}, {"date": "2017-06-02", "close": 46.87, "volume": 1157208.0}, {"date": "2017-06-05", "close": 47.025, "volume": 1081156.0}, {"date": "2017-06-06", "close": 47.92, "volume": 2211766.0}, {"date": "2017-06-07", "close": 47.32, "volume": 1380746.0}, {"date": "2017-06-08", "close": 47.96, "volume": 1157958.0}, {"date": "2017-06-09", "close": 46.945, "volume": 2172362.0}, {"date": "2017-06-12", "close": 44.925, "volume": 3396116.0}, {"date": "2017-06-13", "close": 45.15, "volume": 1962772.0}, {"date": "2017-06-14", "close": 45.315, "volume": 1392344.0}, {"date": "2017-06-15", "close": 44.865, "volume": 1015014.0}, {"date": "2017-06-16", "close": 45.605, "volume": 2282662.0}, {"date": "2017-06-19", "close": 47.245, "volume": 1316318.0}, {"date": "2017-06-20", "close": 46.0, "volume": 1020618.0}, {"date": "2017-06-21", "close": 46.0, "volume": 956140.0}, {"date": "2017-06-22", "close": 45.305, "volume": 1010500.0}, {"date": "2017-06-23", "close": 45.87, "volume": 2006044.0}, {"date": "2017-06-26", "close": 45.955, "volume": 887514.0}, {"date": "2017-06-27", "close": 44.745, "volume": 1427544.0}, {"date": "2017-06-28", "close": 45.135, "volume": 1640130.0}, {"date": "2017-06-29", "close": 42.955, "volume": 2546954.0}, {"date": "2017-06-30", "close": 42.45, "volume": 3250412.0}, {"date": "2017-07-03", "close": 42.495, "volume": 1318164.0}, {"date": "2017-07-05", "close": 43.06, "volume": 1503056.0}, {"date": "2017-07-06", "close": 42.83, "volume": 1153320.0}, {"date": "2017-07-07", "close": 44.51, "volume": 1710226.0}, {"date": "2017-07-10", "close": 44.725, "volume": 1594442.0}, {"date": "2017-07-11", "close": 44.17, "volume": 1976324.0}, {"date": "2017-07-12", "close": 45.075, "volume": 1140930.0}, {"date": "2017-07-13", "close": 44.69, "volume": 1516970.0}, {"date": "2017-07-14", "close": 44.735, "volume": 1543034.0}, {"date": "2017-07-17", "close": 44.59, "volume": 1216668.0}, {"date": "2017-07-18", "close": 44.4, "volume": 1146212.0}, {"date": "2017-07-19", "close": 45.05, "volume": 1003254.0}, {"date": "2017-07-20", "close": 45.155, "volume": 620412.0}, {"date": "2017-07-21", "close": 45.92, "volume": 1728130.0}, {"date": "2017-07-24", "close": 47.435, "volume": 1603096.0}, {"date": "2017-07-25", "close": 47.565, "volume": 1537362.0}, {"date": "2017-07-26", "close": 47.7, "volume": 1264652.0}, {"date": "2017-07-27", "close": 47.495, "volume": 1379320.0}, {"date": "2017-07-28", "close": 47.4, "volume": 1234844.0}, {"date": "2017-07-31", "close": 47.53, "volume": 2354972.0}, {"date": "2017-08-01", "close": 52.64, "volume": 10057294.0}, {"date": "2017-08-02", "close": 50.805, "volume": 4567730.0}, {"date": "2017-08-03", "close": 50.73, "volume": 1872488.0}, {"date": "2017-08-04", "close": 50.155, "volume": 1655042.0}, {"date": "2017-08-07", "close": 51.77, "volume": 1597534.0}, {"date": "2017-08-08", "close": 51.435, "volume": 1486174.0}, {"date": "2017-08-09", "close": 51.355, "volume": 1699994.0}, {"date": "2017-08-10", "close": 49.91, "volume": 2576692.0}, {"date": "2017-08-11", "close": 50.76, "volume": 1304654.0}, {"date": "2017-08-14", "close": 51.935, "volume": 2644030.0}, {"date": "2017-08-15", "close": 51.955, "volume": 1432426.0}, {"date": "2017-08-16", "close": 51.905, "volume": 1104256.0}, {"date": "2017-08-17", "close": 50.635, "volume": 981998.0}, {"date": "2017-08-18", "close": 50.765, "volume": 900794.0}, {"date": "2017-08-21", "close": 50.385, "volume": 976010.0}, {"date": "2017-08-22", "close": 51.045, "volume": 904242.0}, {"date": "2017-08-23", "close": 50.8, "volume": 924912.0}, {"date": "2017-08-24", "close": 51.61, "volume": 1038084.0}, {"date": "2017-08-25", "close": 51.38, "volume": 1923828.0}, {"date": "2017-08-28", "close": 52.735, "volume": 2193882.0}, {"date": "2017-08-29", "close": 52.935, "volume": 1187884.0}, {"date": "2017-08-30", "close": 54.02, "volume": 1298158.0}, {"date": "2017-08-31", "close": 54.485, "volume": 1398644.0}, {"date": "2017-09-01", "close": 54.165, "volume": 1096418.0}, {"date": "2017-09-05", "close": 53.71, "volume": 889584.0}, {"date": "2017-09-06", "close": 53.59, "volume": 936562.0}, {"date": "2017-09-07", "close": 53.925, "volume": 909368.0}, {"date": "2017-09-08", "close": 53.955, "volume": 746620.0}, {"date": "2017-09-11", "close": 55.45, "volume": 1486072.0}, {"date": "2017-09-12", "close": 55.79, "volume": 1637812.0}, {"date": "2017-09-13", "close": 55.13, "volume": 1203908.0}, {"date": "2017-09-14", "close": 55.64, "volume": 950966.0}, {"date": "2017-09-15", "close": 55.975, "volume": 1457226.0}, {"date": "2017-09-18", "close": 57.22, "volume": 1219568.0}, {"date": "2017-09-19", "close": 57.03, "volume": 1065772.0}, {"date": "2017-09-20", "close": 56.605, "volume": 1166614.0}, {"date": "2017-09-21", "close": 56.7, "volume": 1208168.0}, {"date": "2017-09-22", "close": 56.715, "volume": 541362.0}, {"date": "2017-09-25", "close": 55.05, "volume": 1090728.0}, {"date": "2017-09-26", "close": 54.375, "volume": 1562704.0}, {"date": "2017-09-27", "close": 55.26, "volume": 1163984.0}, {"date": "2017-09-28", "close": 55.005, "volume": 1058858.0}, {"date": "2017-09-29", "close": 55.14, "volume": 1161006.0}, {"date": "2017-10-02", "close": 56.205, "volume": 1230054.0}, {"date": "2017-10-03", "close": 57.345, "volume": 1272188.0}, {"date": "2017-10-04", "close": 57.96, "volume": 1087964.0}, {"date": "2017-10-05", "close": 57.81, "volume": 904320.0}, {"date": "2017-10-06", "close": 58.105, "volume": 1114596.0}, {"date": "2017-10-09", "close": 58.195, "volume": 888200.0}, {"date": "2017-10-10", "close": 58.76, "volume": 1115576.0}, {"date": "2017-10-11", "close": 58.74, "volume": 1177768.0}, {"date": "2017-10-12", "close": 59.425, "volume": 976478.0}, {"date": "2017-10-13", "close": 59.145, "volume": 1221438.0}, {"date": "2017-10-16", "close": 60.095, "volume": 1037974.0}, {"date": "2017-10-17", "close": 60.37, "volume": 1214196.0}, {"date": "2017-10-18", "close": 60.985, "volume": 1158564.0}, {"date": "2017-10-19", "close": 59.815, "volume": 1445672.0}, {"date": "2017-10-20", "close": 61.22, "volume": 1026188.0}, {"date": "2017-10-23", "close": 61.34, "volume": 909422.0}, {"date": "2017-10-24", "close": 61.39, "volume": 1358084.0}, {"date": "2017-10-25", "close": 61.385, "volume": 1550240.0}, {"date": "2017-10-26", "close": 61.675, "volume": 983362.0}, {"date": "2017-10-27", "close": 62.7, "volume": 1479302.0}, {"date": "2017-10-30", "close": 61.83, "volume": 2679324.0}, {"date": "2017-10-31", "close": 61.575, "volume": 4766650.0}, {"date": "2017-11-01", "close": 62.48, "volume": 2436260.0}, {"date": "2017-11-02", "close": 63.71, "volume": 2470114.0}, {"date": "2017-11-03", "close": 66.44, "volume": 5035440.0}, {"date": "2017-11-06", "close": 67.27, "volume": 2080350.0}, {"date": "2017-11-07", "close": 68.005, "volume": 2033312.0}, {"date": "2017-11-08", "close": 67.695, "volume": 1815166.0}, {"date": "2017-11-09", "close": 67.175, "volume": 1445760.0}, {"date": "2017-11-10", "close": 68.18, "volume": 1658718.0}, {"date": "2017-11-13", "close": 68.75, "volume": 1541024.0}, {"date": "2017-11-14", "close": 68.865, "volume": 2140844.0}, {"date": "2017-11-15", "close": 68.785, "volume": 1630562.0}, {"date": "2017-11-16", "close": 68.97, "volume": 1359958.0}, {"date": "2017-11-17", "close": 70.26, "volume": 2416164.0}, {"date": "2017-11-20", "close": 70.96, "volume": 1498808.0}, {"date": "2017-11-21", "close": 72.43, "volume": 1775732.0}, {"date": "2017-11-22", "close": 71.575, "volume": 2081388.0}, {"date": "2017-11-24", "close": 72.19, "volume": 2044802.0}, {"date": "2017-11-27", "close": 71.615, "volume": 2551732.0}, {"date": "2017-11-28", "close": 71.915, "volume": 2078480.0}, {"date": "2017-11-29", "close": 67.92, "volume": 4011982.0}, {"date": "2017-11-30", "close": 69.285, "volume": 11326888.0}, {"date": "2017-12-01", "close": 69.245, "volume": 2568490.0}, {"date": "2017-12-04", "close": 63.31, "volume": 3762417.0}, {"date": "2017-12-05", "close": 62.89, "volume": 2696632.0}, {"date": "2017-12-06", "close": 61.99, "volume": 2322553.0}, {"date": "2017-12-07", "close": 63.19, "volume": 2097773.0}, {"date": "2017-12-08", "close": 64.38, "volume": 2130539.0}, {"date": "2017-12-11", "close": 63.5, "volume": 1231372.0}, {"date": "2017-12-12", "close": 63.41, "volume": 1499467.0}, {"date": "2017-12-13", "close": 62.66, "volume": 2547366.0}, {"date": "2017-12-14", "close": 60.89, "volume": 3246968.0}, {"date": "2017-12-15", "close": 60.97, "volume": 3645511.0}, {"date": "2017-12-18", "close": 61.74, "volume": 2588100.0}, {"date": "2017-12-19", "close": 62.46, "volume": 2194689.0}, {"date": "2017-12-20", "close": 62.1, "volume": 1054040.0}, {"date": "2017-12-21", "close": 61.94, "volume": 1482664.0}, {"date": "2017-12-22", "close": 61.89, "volume": 940404.0}, {"date": "2017-12-26", "close": 61.08, "volume": 1040294.0}, {"date": "2017-12-27", "close": 61.43, "volume": 855814.0}, {"date": "2017-12-28", "close": 61.74, "volume": 866081.0}, {"date": "2017-12-29", "close": 61.16, "volume": 807486.0}, {"date": "2018-01-02", "close": 61.38, "volume": 1178689.0}, {"date": "2018-01-03", "close": 63.71, "volume": 1929721.0}, {"date": "2018-01-04", "close": 65.59, "volume": 2093762.0}, {"date": "2018-01-05", "close": 66.38, "volume": 1381850.0}, {"date": "2018-01-08", "close": 67.78, "volume": 1805276.0}, {"date": "2018-01-09", "close": 67.74, "volume": 982615.0}, {"date": "2018-01-10", "close": 67.02, "volume": 900642.0}, {"date": "2018-01-11", "close": 67.04, "volume": 976548.0}, {"date": "2018-01-12", "close": 67.91, "volume": 1150051.0}, {"date": "2018-01-16", "close": 67.42, "volume": 1333783.0}, {"date": "2018-01-17", "close": 68.39, "volume": 1341758.0}, {"date": "2018-01-18", "close": 68.27, "volume": 1401517.0}, {"date": "2018-01-19", "close": 69.06, "volume": 1529599.0}, {"date": "2018-01-22", "close": 69.0, "volume": 1087548.0}, {"date": "2018-01-23", "close": 69.62, "volume": 1225176.0}, {"date": "2018-01-24", "close": 67.34, "volume": 1265602.0}, {"date": "2018-01-25", "close": 67.44, "volume": 1068496.0}, {"date": "2018-01-26", "close": 66.8, "volume": 2100957.0}, {"date": "2018-01-29", "close": 65.32, "volume": 1855172.0}, {"date": "2018-01-30", "close": 63.49, "volume": 2380088.0}, {"date": "2018-01-31", "close": 62.37, "volume": 1963844.0}, {"date": "2018-02-01", "close": 63.1, "volume": 1493577.0}, {"date": "2018-02-02", "close": 61.17, "volume": 1305112.0}, {"date": "2018-02-05", "close": 56.6, "volume": 3424060.0}, {"date": "2018-02-06", "close": 57.94, "volume": 3109996.0}, {"date": "2018-02-07", "close": 56.98, "volume": 1509584.0}, {"date": "2018-02-08", "close": 53.65, "volume": 1891367.0}, {"date": "2018-02-09", "close": 55.02, "volume": 2581691.0}, {"date": "2018-02-12", "close": 54.89, "volume": 2016932.0}, {"date": "2018-02-13", "close": 55.17, "volume": 2441738.0}, {"date": "2018-02-14", "close": 58.05, "volume": 2709669.0}, {"date": "2018-02-15", "close": 58.8, "volume": 2644133.0}, {"date": "2018-02-16", "close": 55.77, "volume": 8244524.0}, {"date": "2018-02-20", "close": 56.44, "volume": 3752886.0}, {"date": "2018-02-21", "close": 56.97, "volume": 4508554.0}, {"date": "2018-02-22", "close": 54.52, "volume": 3836808.0}, {"date": "2018-02-23", "close": 54.2, "volume": 1963149.0}, {"date": "2018-02-26", "close": 53.88, "volume": 3016576.0}, {"date": "2018-02-27", "close": 53.55, "volume": 1758153.0}, {"date": "2018-02-28", "close": 53.71, "volume": 2102028.0}, {"date": "2018-03-01", "close": 53.0, "volume": 1795932.0}, {"date": "2018-03-02", "close": 53.02, "volume": 1661708.0}, {"date": "2018-03-05", "close": 52.52, "volume": 1468902.0}, {"date": "2018-03-06", "close": 53.1, "volume": 1886444.0}, {"date": "2018-03-07", "close": 54.9, "volume": 2089766.0}, {"date": "2018-03-08", "close": 54.66, "volume": 1559495.0}, {"date": "2018-03-09", "close": 56.09, "volume": 1499935.0}, {"date": "2018-03-12", "close": 56.31, "volume": 1576209.0}, {"date": "2018-03-13", "close": 54.93, "volume": 1502104.0}, {"date": "2018-03-14", "close": 54.82, "volume": 1957256.0}, {"date": "2018-03-15", "close": 54.43, "volume": 1390989.0}, {"date": "2018-03-16", "close": 55.3, "volume": 2604868.0}, {"date": "2018-03-19", "close": 54.43, "volume": 2115238.0}, {"date": "2018-03-20", "close": 56.15, "volume": 2033402.0}, {"date": "2018-03-21", "close": 55.76, "volume": 1935156.0}, {"date": "2018-03-22", "close": 54.09, "volume": 2920014.0}, {"date": "2018-03-23", "close": 52.75, "volume": 2801273.0}, {"date": "2018-03-26", "close": 54.05, "volume": 1794500.0}, {"date": "2018-03-27", "close": 53.33, "volume": 3237755.0}, {"date": "2018-03-28", "close": 50.77, "volume": 2106512.0}, {"date": "2018-03-29", "close": 51.99, "volume": 3258691.0}, {"date": "2018-04-02", "close": 48.82, "volume": 2797449.0}, {"date": "2018-04-03", "close": 50.05, "volume": 2901145.0}, {"date": "2018-04-04", "close": 50.18, "volume": 3272399.0}, {"date": "2018-04-05", "close": 50.34, "volume": 1810986.0}, {"date": "2018-04-06", "close": 49.29, "volume": 1711255.0}, {"date": "2018-04-09", "close": 49.7, "volume": 1533516.0}, {"date": "2018-04-10", "close": 50.46, "volume": 4079594.0}, {"date": "2018-04-11", "close": 50.26, "volume": 2047039.0}, {"date": "2018-04-12", "close": 50.72, "volume": 1191921.0}, {"date": "2018-04-13", "close": 50.44, "volume": 1242402.0}, {"date": "2018-04-16", "close": 50.85, "volume": 2064490.0}, {"date": "2018-04-17", "close": 51.59, "volume": 1520240.0}, {"date": "2018-04-18", "close": 50.89, "volume": 1528968.0}, {"date": "2018-04-19", "close": 49.7, "volume": 1733235.0}, {"date": "2018-04-20", "close": 50.9, "volume": 2340440.0}, {"date": "2018-04-23", "close": 49.67, "volume": 2878565.0}, {"date": "2018-04-24", "close": 48.39, "volume": 1218335.0}, {"date": "2018-04-25", "close": 47.24, "volume": 1860154.0}, {"date": "2018-04-26", "close": 47.33, "volume": 1880203.0}, {"date": "2018-04-27", "close": 46.21, "volume": 2977472.0}, {"date": "2018-04-30", "close": 46.25, "volume": 3566428.0}, {"date": "2018-05-01", "close": 46.1, "volume": 12228750.0}, {"date": "2018-05-02", "close": 45.06, "volume": 3154761.0}, {"date": "2018-05-03", "close": 46.13, "volume": 2724537.0}, {"date": "2018-05-04", "close": 47.17, "volume": 2218632.0}, {"date": "2018-05-07", "close": 46.34, "volume": 2991886.0}, {"date": "2018-05-08", "close": 47.02, "volume": 2245537.0}, {"date": "2018-05-09", "close": 48.23, "volume": 1654415.0}, {"date": "2018-05-10", "close": 48.47, "volume": 1610854.0}, {"date": "2018-05-11", "close": 48.37, "volume": 1271191.0}, {"date": "2018-05-14", "close": 49.21, "volume": 1860648.0}, {"date": "2018-05-15", "close": 47.39, "volume": 2286291.0}, {"date": "2018-05-16", "close": 48.27, "volume": 1652010.0}, {"date": "2018-05-17", "close": 46.76, "volume": 1639468.0}, {"date": "2018-05-18", "close": 45.45, "volume": 2720333.0}, {"date": "2018-05-21", "close": 45.73, "volume": 1459283.0}, {"date": "2018-05-22", "close": 46.34, "volume": 1288052.0}, {"date": "2018-05-23", "close": 46.57, "volume": 921623.0}, {"date": "2018-05-24", "close": 46.6, "volume": 997446.0}, {"date": "2018-05-25", "close": 46.71, "volume": 837880.0}, {"date": "2018-05-29", "close": 47.07, "volume": 1606757.0}, {"date": "2018-05-30", "close": 46.41, "volume": 1343252.0}, {"date": "2018-05-31", "close": 45.71, "volume": 1271321.0}, {"date": "2018-06-01", "close": 46.35, "volume": 973823.0}, {"date": "2018-06-04", "close": 46.8, "volume": 814345.0}, {"date": "2018-06-05", "close": 46.91, "volume": 713387.0}, {"date": "2018-06-06", "close": 46.78, "volume": 1064907.0}, {"date": "2018-06-07", "close": 46.75, "volume": 1083582.0}, {"date": "2018-06-08", "close": 47.52, "volume": 1341809.0}, {"date": "2018-06-11", "close": 46.42, "volume": 684511.0}, {"date": "2018-06-12", "close": 46.48, "volume": 948917.0}, {"date": "2018-06-13", "close": 46.29, "volume": 1313631.0}, {"date": "2018-06-14", "close": 45.78, "volume": 1016640.0}, {"date": "2018-06-15", "close": 45.68, "volume": 2019738.0}, {"date": "2018-06-18", "close": 45.83, "volume": 1269844.0}, {"date": "2018-06-19", "close": 45.27, "volume": 1051120.0}, {"date": "2018-06-20", "close": 45.47, "volume": 592519.0}, {"date": "2018-06-21", "close": 45.42, "volume": 922188.0}, {"date": "2018-06-22", "close": 45.11, "volume": 1933123.0}, {"date": "2018-06-25", "close": 43.74, "volume": 1068728.0}, {"date": "2018-06-26", "close": 44.0, "volume": 906560.0}, {"date": "2018-06-27", "close": 43.74, "volume": 988552.0}, {"date": "2018-06-28", "close": 44.03, "volume": 842568.0}, {"date": "2018-06-29", "close": 44.61, "volume": 1076918.0}, {"date": "2018-07-02", "close": 44.5, "volume": 900572.0}, {"date": "2018-07-03", "close": 44.5, "volume": 537508.0}, {"date": "2018-07-05", "close": 45.62, "volume": 1219886.0}, {"date": "2018-07-06", "close": 46.29, "volume": 913517.0}, {"date": "2018-07-09", "close": 46.99, "volume": 710309.0}, {"date": "2018-07-10", "close": 48.3, "volume": 1600934.0}, {"date": "2018-07-11", "close": 45.28, "volume": 1801105.0}, {"date": "2018-07-12", "close": 45.46, "volume": 1168469.0}, {"date": "2018-07-13", "close": 45.72, "volume": 747113.0}, {"date": "2018-07-16", "close": 45.43, "volume": 956853.0}, {"date": "2018-07-17", "close": 45.54, "volume": 806491.0}, {"date": "2018-07-18", "close": 45.58, "volume": 1161473.0}, {"date": "2018-07-19", "close": 44.87, "volume": 790285.0}, {"date": "2018-07-20", "close": 44.95, "volume": 913126.0}, {"date": "2018-07-23", "close": 44.81, "volume": 959623.0}, {"date": "2018-07-24", "close": 44.5, "volume": 792889.0}, {"date": "2018-07-25", "close": 45.25, "volume": 1089985.0}, {"date": "2018-07-26", "close": 46.36, "volume": 1063399.0}, {"date": "2018-07-27", "close": 45.66, "volume": 1029271.0}, {"date": "2018-07-30", "close": 44.25, "volume": 1326208.0}, {"date": "2018-07-31", "close": 52.78, "volume": 4948437.0}, {"date": "2018-08-01", "close": 51.22, "volume": 2773378.0}, {"date": "2018-08-02", "close": 51.83, "volume": 1308200.0}, {"date": "2018-08-03", "close": 52.88, "volume": 1391457.0}, {"date": "2018-08-06", "close": 52.95, "volume": 1327768.0}, {"date": "2018-08-07", "close": 53.26, "volume": 1161090.0}, {"date": "2018-08-08", "close": 53.26, "volume": 1059135.0}, {"date": "2018-08-09", "close": 53.0, "volume": 757720.0}, {"date": "2018-08-10", "close": 52.67, "volume": 1005616.0}, {"date": "2018-08-13", "close": 51.98, "volume": 1191614.0}, {"date": "2018-08-14", "close": 52.5, "volume": 1308562.0}, {"date": "2018-08-15", "close": 52.3, "volume": 1093929.0}, {"date": "2018-08-16", "close": 52.61, "volume": 1038257.0}, {"date": "2018-08-17", "close": 52.43, "volume": 530797.0}, {"date": "2018-08-20", "close": 52.43, "volume": 613470.0}, {"date": "2018-08-21", "close": 53.23, "volume": 1005718.0}, {"date": "2018-08-22", "close": 53.16, "volume": 669730.0}, {"date": "2018-08-23", "close": 52.94, "volume": 567812.0}, {"date": "2018-08-24", "close": 51.68, "volume": 921600.0}, {"date": "2018-08-27", "close": 52.47, "volume": 972360.0}, {"date": "2018-08-28", "close": 53.05, "volume": 955772.0}, {"date": "2018-08-29", "close": 53.08, "volume": 1001078.0}, {"date": "2018-08-30", "close": 53.47, "volume": 876725.0}, {"date": "2018-08-31", "close": 53.8, "volume": 771581.0}, {"date": "2018-09-04", "close": 53.37, "volume": 696372.0}, {"date": "2018-09-05", "close": 52.57, "volume": 721261.0}, {"date": "2018-09-06", "close": 52.64, "volume": 897573.0}, {"date": "2018-09-07", "close": 53.03, "volume": 811305.0}, {"date": "2018-09-10", "close": 54.32, "volume": 1232529.0}, {"date": "2018-09-11", "close": 54.63, "volume": 1106378.0}, {"date": "2018-09-12", "close": 54.87, "volume": 815401.0}, {"date": "2018-09-13", "close": 55.53, "volume": 1110685.0}, {"date": "2018-09-14", "close": 55.71, "volume": 1257467.0}, {"date": "2018-09-17", "close": 55.37, "volume": 1088088.0}, {"date": "2018-09-18", "close": 55.91, "volume": 645046.0}, {"date": "2018-09-19", "close": 56.15, "volume": 770537.0}, {"date": "2018-09-20", "close": 56.86, "volume": 1216131.0}, {"date": "2018-09-21", "close": 58.13, "volume": 1982714.0}, {"date": "2018-09-24", "close": 58.96, "volume": 1363178.0}, {"date": "2018-09-25", "close": 57.94, "volume": 1896060.0}, {"date": "2018-09-26", "close": 57.04, "volume": 852416.0}, {"date": "2018-09-27", "close": 56.49, "volume": 1497141.0}, {"date": "2018-09-28", "close": 55.82, "volume": 1455346.0}, {"date": "2018-10-01", "close": 56.68, "volume": 800756.0}, {"date": "2018-10-02", "close": 56.11, "volume": 954069.0}, {"date": "2018-10-03", "close": 56.84, "volume": 1036106.0}, {"date": "2018-10-04", "close": 56.05, "volume": 698119.0}, {"date": "2018-10-05", "close": 50.58, "volume": 2201636.0}, {"date": "2018-10-08", "close": 49.99, "volume": 1265608.0}, {"date": "2018-10-09", "close": 48.72, "volume": 1033624.0}, {"date": "2018-10-10", "close": 45.61, "volume": 2120648.0}, {"date": "2018-10-11", "close": 43.66, "volume": 2192237.0}, {"date": "2018-10-12", "close": 44.72, "volume": 1992652.0}, {"date": "2018-10-15", "close": 44.08, "volume": 2398781.0}, {"date": "2018-10-16", "close": 46.44, "volume": 2168168.0}, {"date": "2018-10-17", "close": 45.9, "volume": 1324641.0}, {"date": "2018-10-18", "close": 44.23, "volume": 950903.0}, {"date": "2018-10-19", "close": 43.3, "volume": 1200374.0}, {"date": "2018-10-22", "close": 43.2, "volume": 1051694.0}, {"date": "2018-10-23", "close": 42.99, "volume": 1206836.0}, {"date": "2018-10-24", "close": 41.45, "volume": 1702477.0}, {"date": "2018-10-25", "close": 41.9, "volume": 1262629.0}, {"date": "2018-10-26", "close": 41.24, "volume": 1559301.0}, {"date": "2018-10-29", "close": 39.61, "volume": 2278220.0}, {"date": "2018-10-30", "close": 41.97, "volume": 4817467.0}, {"date": "2018-10-31", "close": 42.84, "volume": 2145662.0}, {"date": "2018-11-01", "close": 46.37, "volume": 2275719.0}, {"date": "2018-11-02", "close": 46.57, "volume": 2157007.0}, {"date": "2018-11-05", "close": 45.0, "volume": 1485627.0}, {"date": "2018-11-06", "close": 46.66, "volume": 1280475.0}, {"date": "2018-11-07", "close": 47.42, "volume": 1394799.0}, {"date": "2018-11-08", "close": 46.81, "volume": 809582.0}, {"date": "2018-11-09", "close": 45.06, "volume": 1029119.0}, {"date": "2018-11-12", "close": 41.97, "volume": 1711642.0}, {"date": "2018-11-13", "close": 41.97, "volume": 1788995.0}, {"date": "2018-11-14", "close": 41.27, "volume": 1490920.0}, {"date": "2018-11-15", "close": 42.08, "volume": 2345489.0}, {"date": "2018-11-16", "close": 42.7, "volume": 1458317.0}, {"date": "2018-11-19", "close": 40.71, "volume": 2295929.0}, {"date": "2018-11-20", "close": 40.66, "volume": 1364019.0}, {"date": "2018-11-21", "close": 40.89, "volume": 966071.0}, {"date": "2018-11-23", "close": 40.85, "volume": 301062.0}, {"date": "2018-11-26", "close": 41.59, "volume": 1182971.0}, {"date": "2018-11-27", "close": 40.84, "volume": 1104589.0}, {"date": "2018-11-28", "close": 42.61, "volume": 1339655.0}, {"date": "2018-11-29", "close": 42.36, "volume": 1146093.0}, {"date": "2018-11-30", "close": 44.02, "volume": 1521710.0}, {"date": "2018-12-03", "close": 47.35, "volume": 2349730.0}, {"date": "2018-12-04", "close": 45.01, "volume": 1743306.0}, {"date": "2018-12-06", "close": 43.92, "volume": 1752168.0}, {"date": "2018-12-07", "close": 41.4, "volume": 1472370.0}, {"date": "2018-12-10", "close": 41.34, "volume": 945965.0}, {"date": "2018-12-11", "close": 40.73, "volume": 875498.0}, {"date": "2018-12-12", "close": 41.85, "volume": 859623.0}, {"date": "2018-12-13", "close": 39.77, "volume": 1097447.0}, {"date": "2018-12-14", "close": 39.66, "volume": 1342263.0}, {"date": "2018-12-17", "close": 38.63, "volume": 1414767.0}, {"date": "2018-12-18", "close": 38.88, "volume": 1496930.0}, {"date": "2018-12-19", "close": 37.57, "volume": 1709639.0}, {"date": "2018-12-20", "close": 36.47, "volume": 1901460.0}, {"date": "2018-12-21", "close": 35.75, "volume": 3532685.0}, {"date": "2018-12-24", "close": 34.94, "volume": 547238.0}, {"date": "2018-12-26", "close": 37.71, "volume": 884011.0}, {"date": "2018-12-27", "close": 37.89, "volume": 819978.0}, {"date": "2018-12-28", "close": 37.71, "volume": 796162.0}, {"date": "2018-12-31", "close": 38.67, "volume": 1015359.0}, {"date": "2019-01-02", "close": 38.59, "volume": 945689.0}, {"date": "2019-01-03", "close": 36.15, "volume": 2377911.0}, {"date": "2019-01-04", "close": 37.69, "volume": 2064523.0}, {"date": "2019-01-07", "close": 38.92, "volume": 1680477.0}, {"date": "2019-01-08", "close": 40.95, "volume": 2019204.0}, {"date": "2019-01-09", "close": 41.28, "volume": 1276933.0}, {"date": "2019-01-10", "close": 42.11, "volume": 700952.0}, {"date": "2019-01-11", "close": 41.74, "volume": 648640.0}, {"date": "2019-01-14", "close": 41.39, "volume": 893179.0}, {"date": "2019-01-15", "close": 41.6, "volume": 1171400.0}, {"date": "2019-01-16", "close": 41.4, "volume": 1296534.0}, {"date": "2019-01-17", "close": 42.0, "volume": 979607.0}, {"date": "2019-01-18", "close": 42.94, "volume": 1473912.0}, {"date": "2019-01-22", "close": 41.5, "volume": 1189557.0}, {"date": "2019-01-23", "close": 40.87, "volume": 1043321.0}, {"date": "2019-01-24", "close": 42.22, "volume": 1536240.0}, {"date": "2019-01-25", "close": 43.77, "volume": 935057.0}, {"date": "2019-01-28", "close": 42.9, "volume": 983983.0}, {"date": "2019-01-29", "close": 43.38, "volume": 1191506.0}, {"date": "2019-01-30", "close": 44.64, "volume": 711375.0}, {"date": "2019-01-31", "close": 45.5, "volume": 1462213.0}, {"date": "2019-02-01", "close": 46.03, "volume": 1178149.0}, {"date": "2019-02-04", "close": 46.49, "volume": 770781.0}, {"date": "2019-02-05", "close": 46.99, "volume": 736462.0}, {"date": "2019-02-06", "close": 48.05, "volume": 1000500.0}, {"date": "2019-02-07", "close": 47.36, "volume": 1537922.0}, {"date": "2019-02-08", "close": 46.93, "volume": 1241177.0}, {"date": "2019-02-11", "close": 47.95, "volume": 1358958.0}, {"date": "2019-02-12", "close": 49.34, "volume": 2123854.0}, {"date": "2019-02-13", "close": 49.37, "volume": 1759379.0}, {"date": "2019-02-14", "close": 48.87, "volume": 2926089.0}, {"date": "2019-02-15", "close": 50.73, "volume": 3497431.0}, {"date": "2019-02-19", "close": 51.49, "volume": 1425843.0}, {"date": "2019-02-20", "close": 51.27, "volume": 1509987.0}, {"date": "2019-02-21", "close": 51.2, "volume": 858575.0}, {"date": "2019-02-22", "close": 51.83, "volume": 932596.0}, {"date": "2019-02-25", "close": 53.36, "volume": 1696456.0}, {"date": "2019-02-26", "close": 53.85, "volume": 1415333.0}, {"date": "2019-02-27", "close": 54.06, "volume": 1463897.0}, {"date": "2019-02-28", "close": 53.4, "volume": 1262503.0}, {"date": "2019-03-01", "close": 54.45, "volume": 1214285.0}, {"date": "2019-03-04", "close": 54.66, "volume": 1222425.0}, {"date": "2019-03-05", "close": 53.95, "volume": 975426.0}, {"date": "2019-03-06", "close": 52.99, "volume": 1032744.0}, {"date": "2019-03-07", "close": 52.08, "volume": 1546121.0}, {"date": "2019-03-08", "close": 51.49, "volume": 1118639.0}, {"date": "2019-03-11", "close": 52.51, "volume": 893664.0}, {"date": "2019-03-12", "close": 52.87, "volume": 926944.0}, {"date": "2019-03-13", "close": 53.28, "volume": 810193.0}, {"date": "2019-03-14", "close": 53.02, "volume": 521182.0}, {"date": "2019-03-15", "close": 54.35, "volume": 2101666.0}, {"date": "2019-03-18", "close": 54.1, "volume": 953167.0}, {"date": "2019-03-19", "close": 53.4, "volume": 1042193.0}, {"date": "2019-03-20", "close": 53.16, "volume": 773180.0}, {"date": "2019-03-21", "close": 53.47, "volume": 1321002.0}, {"date": "2019-03-22", "close": 50.1, "volume": 1071892.0}, {"date": "2019-03-25", "close": 50.12, "volume": 985604.0}, {"date": "2019-03-26", "close": 50.16, "volume": 727798.0}, {"date": "2019-03-27", "close": 49.5, "volume": 1529635.0}, {"date": "2019-03-28", "close": 50.15, "volume": 944085.0}, {"date": "2019-03-29", "close": 50.86, "volume": 777520.0}, {"date": "2019-04-01", "close": 53.05, "volume": 1096269.0}, {"date": "2019-04-02", "close": 53.26, "volume": 1008862.0}, {"date": "2019-04-03", "close": 53.91, "volume": 889609.0}, {"date": "2019-04-04", "close": 53.57, "volume": 923315.0}, {"date": "2019-04-05", "close": 53.22, "volume": 1853376.0}, {"date": "2019-04-08", "close": 53.68, "volume": 1039629.0}, {"date": "2019-04-09", "close": 53.14, "volume": 698408.0}, {"date": "2019-04-10", "close": 53.73, "volume": 880899.0}, {"date": "2019-04-11", "close": 54.32, "volume": 718202.0}, {"date": "2019-04-12", "close": 54.83, "volume": 639571.0}, {"date": "2019-04-15", "close": 54.57, "volume": 631278.0}, {"date": "2019-04-16", "close": 55.98, "volume": 1152044.0}, {"date": "2019-04-17", "close": 56.02, "volume": 755720.0}, {"date": "2019-04-18", "close": 56.5, "volume": 933109.0}, {"date": "2019-04-22", "close": 55.12, "volume": 947679.0}, {"date": "2019-04-23", "close": 56.84, "volume": 984857.0}, {"date": "2019-04-24", "close": 56.15, "volume": 1184199.0}, {"date": "2019-04-25", "close": 54.73, "volume": 1024744.0}, {"date": "2019-04-26", "close": 54.93, "volume": 1258697.0}, {"date": "2019-04-29", "close": 53.7, "volume": 1581979.0}, {"date": "2019-04-30", "close": 50.43, "volume": 7816397.0}, {"date": "2019-05-01", "close": 48.28, "volume": 3134857.0}, {"date": "2019-05-02", "close": 48.28, "volume": 1799316.0}, {"date": "2019-05-03", "close": 49.02, "volume": 1248802.0}, {"date": "2019-05-06", "close": 48.05, "volume": 1389454.0}, {"date": "2019-05-07", "close": 47.5, "volume": 1231070.0}, {"date": "2019-05-08", "close": 47.61, "volume": 895669.0}, {"date": "2019-05-09", "close": 46.82, "volume": 1255865.0}, {"date": "2019-05-10", "close": 46.81, "volume": 1026228.0}, {"date": "2019-05-13", "close": 44.01, "volume": 1206872.0}, {"date": "2019-05-14", "close": 45.15, "volume": 1037780.0}, {"date": "2019-05-15", "close": 45.43, "volume": 866492.0}, {"date": "2019-05-16", "close": 44.94, "volume": 992717.0}, {"date": "2019-05-17", "close": 44.01, "volume": 1092822.0}, {"date": "2019-05-20", "close": 43.36, "volume": 963073.0}, {"date": "2019-05-21", "close": 43.95, "volume": 792452.0}, {"date": "2019-05-22", "close": 43.25, "volume": 897617.0}, {"date": "2019-05-23", "close": 42.44, "volume": 780396.0}, {"date": "2019-05-24", "close": 42.4, "volume": 716872.0}, {"date": "2019-05-28", "close": 41.99, "volume": 1928045.0}, {"date": "2019-05-29", "close": 41.69, "volume": 949458.0}, {"date": "2019-05-30", "close": 41.75, "volume": 911673.0}, {"date": "2019-05-31", "close": 40.6, "volume": 1357664.0}, {"date": "2019-06-03", "close": 40.75, "volume": 1503575.0}, {"date": "2019-06-04", "close": 42.59, "volume": 1295732.0}, {"date": "2019-06-05", "close": 42.79, "volume": 720816.0}, {"date": "2019-06-06", "close": 43.16, "volume": 902035.0}, {"date": "2019-06-07", "close": 44.33, "volume": 966707.0}, {"date": "2019-06-10", "close": 45.56, "volume": 719372.0}, {"date": "2019-06-11", "close": 45.47, "volume": 1339561.0}, {"date": "2019-06-12", "close": 44.7, "volume": 1065225.0}, {"date": "2019-06-13", "close": 44.97, "volume": 915871.0}, {"date": "2019-06-14", "close": 43.69, "volume": 883133.0}, {"date": "2019-06-17", "close": 43.53, "volume": 745560.0}, {"date": "2019-06-18", "close": 44.84, "volume": 1687405.0}, {"date": "2019-06-19", "close": 45.75, "volume": 1249203.0}, {"date": "2019-06-20", "close": 47.01, "volume": 1001954.0}, {"date": "2019-06-21", "close": 46.41, "volume": 1037375.0}, {"date": "2019-06-24", "close": 46.25, "volume": 548539.0}, {"date": "2019-06-25", "close": 46.16, "volume": 725988.0}, {"date": "2019-06-26", "close": 46.99, "volume": 882622.0}, {"date": "2019-06-27", "close": 47.31, "volume": 757969.0}, {"date": "2019-06-28", "close": 47.98, "volume": 1459559.0}, {"date": "2019-07-01", "close": 47.75, "volume": 1362368.0}, {"date": "2019-07-02", "close": 45.62, "volume": 1496003.0}, {"date": "2019-07-03", "close": 45.81, "volume": 1140162.0}, {"date": "2019-07-05", "close": 44.44, "volume": 1455553.0}, {"date": "2019-07-08", "close": 42.73, "volume": 1165705.0}, {"date": "2019-07-09", "close": 43.08, "volume": 1483190.0}, {"date": "2019-07-10", "close": 42.44, "volume": 1321281.0}, {"date": "2019-07-11", "close": 41.94, "volume": 1162793.0}, {"date": "2019-07-12", "close": 42.42, "volume": 1344485.0}, {"date": "2019-07-15", "close": 42.51, "volume": 1360184.0}, {"date": "2019-07-16", "close": 43.03, "volume": 2027155.0}, {"date": "2019-07-17", "close": 42.96, "volume": 1054905.0}, {"date": "2019-07-18", "close": 42.56, "volume": 1543722.0}, {"date": "2019-07-19", "close": 42.31, "volume": 1384889.0}, {"date": "2019-07-22", "close": 42.85, "volume": 1236186.0}, {"date": "2019-07-23", "close": 43.83, "volume": 1595014.0}, {"date": "2019-07-24", "close": 44.55, "volume": 1791597.0}, {"date": "2019-07-25", "close": 42.86, "volume": 1379728.0}, {"date": "2019-07-26", "close": 42.16, "volume": 2484312.0}, {"date": "2019-07-29", "close": 42.29, "volume": 2020126.0}, {"date": "2019-07-30", "close": 46.11, "volume": 4578182.0}, {"date": "2019-07-31", "close": 44.01, "volume": 2754094.0}, {"date": "2019-08-01", "close": 43.41, "volume": 1561892.0}, {"date": "2019-08-02", "close": 42.03, "volume": 1546128.0}, {"date": "2019-08-05", "close": 42.0, "volume": 1491746.0}, {"date": "2019-08-06", "close": 42.72, "volume": 950110.0}, {"date": "2019-08-07", "close": 42.95, "volume": 916217.0}, {"date": "2019-08-08", "close": 44.54, "volume": 1018068.0}, {"date": "2019-08-09", "close": 43.77, "volume": 638206.0}, {"date": "2019-08-12", "close": 43.01, "volume": 1161138.0}, {"date": "2019-08-13", "close": 45.04, "volume": 1067306.0}, {"date": "2019-08-14", "close": 43.74, "volume": 1675154.0}, {"date": "2019-08-15", "close": 43.52, "volume": 1530485.0}, {"date": "2019-08-16", "close": 44.19, "volume": 985190.0}, {"date": "2019-08-19", "close": 45.2, "volume": 1238792.0}, {"date": "2019-08-20", "close": 44.85, "volume": 785430.0}, {"date": "2019-08-21", "close": 44.87, "volume": 563266.0}, {"date": "2019-08-22", "close": 44.77, "volume": 550946.0}, {"date": "2019-08-23", "close": 43.24, "volume": 914861.0}, {"date": "2019-08-26", "close": 43.25, "volume": 536631.0}, {"date": "2019-08-27", "close": 43.04, "volume": 548770.0}, {"date": "2019-08-28", "close": 43.34, "volume": 444108.0}, {"date": "2019-08-29", "close": 44.63, "volume": 452768.0}, {"date": "2019-08-30", "close": 45.08, "volume": 759545.0}, {"date": "2019-09-03", "close": 43.23, "volume": 1034658.0}, {"date": "2019-09-04", "close": 44.72, "volume": 617351.0}, {"date": "2019-09-05", "close": 47.15, "volume": 747552.0}, {"date": "2019-09-06", "close": 47.32, "volume": 837141.0}, {"date": "2019-09-09", "close": 47.71, "volume": 854383.0}, {"date": "2019-09-10", "close": 48.24, "volume": 783748.0}, {"date": "2019-09-11", "close": 49.88, "volume": 922110.0}, {"date": "2019-09-12", "close": 50.05, "volume": 851796.0}, {"date": "2019-09-13", "close": 50.47, "volume": 615482.0}, {"date": "2019-09-16", "close": 49.85, "volume": 666806.0}, {"date": "2019-09-17", "close": 49.79, "volume": 700868.0}, {"date": "2019-09-18", "close": 50.17, "volume": 704773.0}, {"date": "2019-09-19", "close": 50.45, "volume": 905749.0}, {"date": "2019-09-20", "close": 48.21, "volume": 1960897.0}, {"date": "2019-09-23", "close": 48.09, "volume": 792019.0}, {"date": "2019-09-24", "close": 47.11, "volume": 713808.0}, {"date": "2019-09-25", "close": 48.04, "volume": 774597.0}, {"date": "2019-09-26", "close": 48.13, "volume": 547280.0}, {"date": "2019-09-27", "close": 48.22, "volume": 880851.0}, {"date": "2019-09-30", "close": 49.13, "volume": 851356.0}, {"date": "2019-10-01", "close": 47.92, "volume": 872122.0}, {"date": "2019-10-02", "close": 47.28, "volume": 726881.0}, {"date": "2019-10-03", "close": 48.07, "volume": 392474.0}, {"date": "2019-10-04", "close": 49.23, "volume": 465546.0}, {"date": "2019-10-07", "close": 49.03, "volume": 772904.0}, {"date": "2019-10-08", "close": 46.21, "volume": 1423715.0}, {"date": "2019-10-09", "close": 47.25, "volume": 672902.0}, {"date": "2019-10-10", "close": 46.84, "volume": 783677.0}, {"date": "2019-10-11", "close": 48.92, "volume": 750122.0}, {"date": "2019-10-14", "close": 48.75, "volume": 447660.0}, {"date": "2019-10-15", "close": 49.14, "volume": 702975.0}, {"date": "2019-10-16", "close": 48.88, "volume": 648643.0}, {"date": "2019-10-17", "close": 50.78, "volume": 689604.0}, {"date": "2019-10-18", "close": 51.04, "volume": 745709.0}, {"date": "2019-10-21", "close": 52.205, "volume": 752472.0}, {"date": "2019-10-22", "close": 52.61, "volume": 680995.0}, {"date": "2019-10-23", "close": 52.4, "volume": 878793.0}, {"date": "2019-10-24", "close": 52.15, "volume": 692218.0}, {"date": "2019-10-25", "close": 52.5, "volume": 939126.0}, {"date": "2019-10-28", "close": 53.98, "volume": 1089760.0}, {"date": "2019-10-29", "close": 51.97, "volume": 2138642.0}, {"date": "2019-10-30", "close": 51.97, "volume": 1013639.0}, {"date": "2019-10-31", "close": 51.49, "volume": 757348.0}, {"date": "2019-11-01", "close": 52.39, "volume": 1481633.0}, {"date": "2019-11-04", "close": 53.37, "volume": 853655.0}, {"date": "2019-11-05", "close": 54.51, "volume": 833022.0}, {"date": "2019-11-06", "close": 53.22, "volume": 646487.0}, {"date": "2019-11-07", "close": 53.69, "volume": 676970.0}, {"date": "2019-11-08", "close": 53.34, "volume": 889578.0}, {"date": "2019-11-11", "close": 52.94, "volume": 419878.0}, {"date": "2019-11-12", "close": 51.8, "volume": 1051154.0}, {"date": "2019-11-13", "close": 51.09, "volume": 1217439.0}, {"date": "2019-11-14", "close": 50.86, "volume": 964039.0}, {"date": "2019-11-15", "close": 51.41, "volume": 1324123.0}, {"date": "2019-11-18", "close": 49.88, "volume": 702419.0}, {"date": "2019-11-19", "close": 50.54, "volume": 1174270.0}, {"date": "2019-11-20", "close": 50.13, "volume": 1061190.0}, {"date": "2019-11-21", "close": 50.15, "volume": 988948.0}, {"date": "2019-11-22", "close": 49.58, "volume": 516716.0}, {"date": "2019-11-25", "close": 50.24, "volume": 1107607.0}, {"date": "2019-11-26", "close": 50.52, "volume": 838670.0}, {"date": "2019-11-27", "close": 52.02, "volume": 761660.0}, {"date": "2019-11-29", "close": 50.18, "volume": 518111.0}, {"date": "2019-12-02", "close": 49.71, "volume": 654027.0}, {"date": "2019-12-03", "close": 49.28, "volume": 667261.0}, {"date": "2019-12-04", "close": 49.97, "volume": 766336.0}, {"date": "2019-12-05", "close": 49.87, "volume": 903018.0}, {"date": "2019-12-06", "close": 51.39, "volume": 807463.0}, {"date": "2019-12-09", "close": 50.15, "volume": 652250.0}, {"date": "2019-12-10", "close": 50.91, "volume": 536704.0}, {"date": "2019-12-11", "close": 52.45, "volume": 1051296.0}, {"date": "2019-12-12", "close": 53.99, "volume": 942366.0}, {"date": "2019-12-13", "close": 54.53, "volume": 1461879.0}, {"date": "2019-12-16", "close": 55.575, "volume": 1317431.0}, {"date": "2019-12-17", "close": 56.51, "volume": 1318403.0}, {"date": "2019-12-18", "close": 55.7, "volume": 1201507.0}, {"date": "2019-12-19", "close": 56.14, "volume": 1441888.0}, {"date": "2019-12-20", "close": 55.22, "volume": 2718773.0}, {"date": "2019-12-23", "close": 55.9, "volume": 493455.0}, {"date": "2019-12-24", "close": 55.77, "volume": 175172.0}, {"date": "2019-12-26", "close": 55.99, "volume": 348080.0}, {"date": "2019-12-27", "close": 56.16, "volume": 440313.0}, {"date": "2019-12-30", "close": 56.16, "volume": 433023.0}, {"date": "2019-12-31", "close": 56.04, "volume": 668000.0}, {"date": "2020-01-02", "close": 56.61, "volume": 720362.0}, {"date": "2020-01-03", "close": 55.97, "volume": 500973.0}, {"date": "2020-01-06", "close": 55.25, "volume": 949370.0}, {"date": "2020-01-07", "close": 55.08, "volume": 734010.0}, {"date": "2020-01-08", "close": 55.54, "volume": 878403.0}, {"date": "2020-01-09", "close": 56.07, "volume": 615574.0}, {"date": "2020-01-10", "close": 55.17, "volume": 602605.0}, {"date": "2020-01-13", "close": 56.54, "volume": 523463.0}, {"date": "2020-01-14", "close": 56.65, "volume": 928731.0}, {"date": "2020-01-15", "close": 56.19, "volume": 1003754.0}, {"date": "2020-01-16", "close": 57.73, "volume": 603053.0}, {"date": "2020-01-17", "close": 58.64, "volume": 852996.0}, {"date": "2020-01-21", "close": 57.66, "volume": 968842.0}, {"date": "2020-01-22", "close": 58.02, "volume": 722064.0}, {"date": "2020-01-23", "close": 58.54, "volume": 775289.0}, {"date": "2020-01-24", "close": 57.73, "volume": 842849.0}, {"date": "2020-01-27", "close": 54.68, "volume": 901899.0}, {"date": "2020-01-28", "close": 54.91, "volume": 1011372.0}, {"date": "2020-01-29", "close": 53.9, "volume": 923654.0}, {"date": "2020-01-30", "close": 53.04, "volume": 949882.0}, {"date": "2020-01-31", "close": 50.97, "volume": 1404971.0}, {"date": "2020-02-03", "close": 52.03, "volume": 918211.0}, {"date": "2020-02-04", "close": 54.56, "volume": 894743.0}, {"date": "2020-02-05", "close": 55.17, "volume": 637594.0}, {"date": "2020-02-06", "close": 54.57, "volume": 608690.0}, {"date": "2020-02-07", "close": 52.49, "volume": 697886.0}, {"date": "2020-02-10", "close": 52.26, "volume": 1258212.0}, {"date": "2020-02-11", "close": 52.66, "volume": 936533.0}, {"date": "2020-02-12", "close": 54.87, "volume": 1434500.0}, {"date": "2020-02-13", "close": 53.46, "volume": 1163507.0}, {"date": "2020-02-14", "close": 53.76, "volume": 1763567.0}, {"date": "2020-02-18", "close": 50.94, "volume": 2072528.0}, {"date": "2020-02-19", "close": 52.26, "volume": 1314704.0}, {"date": "2020-02-20", "close": 52.75, "volume": 862771.0}, {"date": "2020-02-21", "close": 50.45, "volume": 2105120.0}, {"date": "2020-02-24", "close": 48.84, "volume": 1616836.0}, {"date": "2020-02-25", "close": 46.94, "volume": 1167368.0}, {"date": "2020-02-26", "close": 46.73, "volume": 986358.0}, {"date": "2020-02-27", "close": 44.56, "volume": 1399076.0}, {"date": "2020-02-28", "close": 44.54, "volume": 1906310.0}, {"date": "2020-03-02", "close": 46.35, "volume": 2074574.0}, {"date": "2020-03-03", "close": 46.41, "volume": 1608331.0}, {"date": "2020-03-04", "close": 47.56, "volume": 838245.0}, {"date": "2020-03-05", "close": 45.5, "volume": 783189.0}, {"date": "2020-03-06", "close": 44.57, "volume": 1245227.0}, {"date": "2020-03-09", "close": 39.71, "volume": 1449872.0}, {"date": "2020-03-10", "close": 42.48, "volume": 1136271.0}, {"date": "2020-03-11", "close": 39.4, "volume": 1611124.0}, {"date": "2020-03-12", "close": 38.99, "volume": 2449824.0}, {"date": "2020-03-13", "close": 44.63, "volume": 1937121.0}, {"date": "2020-03-16", "close": 38.46, "volume": 1860939.0}, {"date": "2020-03-17", "close": 46.66, "volume": 2265027.0}, {"date": "2020-03-18", "close": 45.99, "volume": 2195709.0}, {"date": "2020-03-19", "close": 44.01, "volume": 1753542.0}, {"date": "2020-03-20", "close": 42.27, "volume": 1930830.0}, {"date": "2020-03-23", "close": 38.22, "volume": 2475463.0}, {"date": "2020-03-24", "close": 44.12, "volume": 1437280.0}, {"date": "2020-03-25", "close": 42.91, "volume": 1893699.0}, {"date": "2020-03-26", "close": 46.83, "volume": 1678470.0}, {"date": "2020-03-27", "close": 43.3, "volume": 1247852.0}, {"date": "2020-03-30", "close": 45.46, "volume": 1301559.0}, {"date": "2020-03-31", "close": 42.22, "volume": 1648873.0}, {"date": "2020-04-01", "close": 40.97, "volume": 1359665.0}, {"date": "2020-04-02", "close": 41.77, "volume": 1107080.0}, {"date": "2020-04-03", "close": 40.54, "volume": 1429327.0}, {"date": "2020-04-06", "close": 43.9, "volume": 1067947.0}, {"date": "2020-04-07", "close": 44.16, "volume": 874503.0}, {"date": "2020-04-08", "close": 45.63, "volume": 774585.0}, {"date": "2020-04-09", "close": 46.19, "volume": 954389.0}, {"date": "2020-04-13", "close": 45.41, "volume": 754696.0}, {"date": "2020-04-14", "close": 46.73, "volume": 773708.0}, {"date": "2020-04-15", "close": 45.13, "volume": 865720.0}, {"date": "2020-04-16", "close": 45.4, "volume": 746316.0}, {"date": "2020-04-17", "close": 47.04, "volume": 850244.0}, {"date": "2020-04-20", "close": 47.965, "volume": 1305749.0}, {"date": "2020-04-21", "close": 46.93, "volume": 884456.0}, {"date": "2020-04-22", "close": 49.06, "volume": 942728.0}, {"date": "2020-04-23", "close": 47.77, "volume": 1604580.0}, {"date": "2020-04-24", "close": 48.8, "volume": 667620.0}, {"date": "2020-04-27", "close": 49.84, "volume": 1450193.0}, {"date": "2020-04-28", "close": 55.85, "volume": 3077950.0}, {"date": "2020-04-29", "close": 57.7, "volume": 1514544.0}, {"date": "2020-04-30", "close": 55.24, "volume": 1531949.0}, {"date": "2020-05-01", "close": 52.41, "volume": 1272345.0}, {"date": "2020-05-04", "close": 53.27, "volume": 848536.0}, {"date": "2020-05-05", "close": 54.41, "volume": 630765.0}, {"date": "2020-05-06", "close": 55.46, "volume": 680375.0}, {"date": "2020-05-07", "close": 55.7, "volume": 728661.0}, {"date": "2020-05-08", "close": 57.52, "volume": 880028.0}, {"date": "2020-05-11", "close": 58.47, "volume": 1191222.0}, {"date": "2020-05-12", "close": 55.85, "volume": 859648.0}, {"date": "2020-05-13", "close": 54.52, "volume": 1039801.0}, {"date": "2020-05-14", "close": 56.23, "volume": 1264698.0}, {"date": "2020-05-15", "close": 57.22, "volume": 1289779.0}, {"date": "2020-05-18", "close": 59.87, "volume": 1173351.0}, {"date": "2020-05-19", "close": 60.85, "volume": 1225320.0}, {"date": "2020-05-20", "close": 61.4, "volume": 930573.0}, {"date": "2020-05-21", "close": 61.18, "volume": 1007660.0}, {"date": "2020-05-22", "close": 61.67, "volume": 572269.0}, {"date": "2020-05-26", "close": 62.59, "volume": 1423762.0}, {"date": "2020-05-27", "close": 63.13, "volume": 1061356.0}, {"date": "2020-05-28", "close": 63.04, "volume": 874940.0}, {"date": "2020-05-29", "close": 56.74, "volume": 3617999.0}, {"date": "2020-06-01", "close": 56.86, "volume": 1684062.0}, {"date": "2020-06-02", "close": 56.57, "volume": 1812102.0}, {"date": "2020-06-03", "close": 58.19, "volume": 1361497.0}, {"date": "2020-06-04", "close": 56.23, "volume": 1136500.0}, {"date": "2020-06-05", "close": 57.96, "volume": 1029794.0}, {"date": "2020-06-08", "close": 60.47, "volume": 1326333.0}, {"date": "2020-06-09", "close": 57.45, "volume": 1172345.0}, {"date": "2020-06-10", "close": 58.57, "volume": 932052.0}, {"date": "2020-06-11", "close": 54.57, "volume": 884126.0}, {"date": "2020-06-12", "close": 55.16, "volume": 1100249.0}, {"date": "2020-06-15", "close": 55.9, "volume": 640334.0}, {"date": "2020-06-16", "close": 56.71, "volume": 710647.0}, {"date": "2020-06-17", "close": 56.53, "volume": 668468.0}, {"date": "2020-06-18", "close": 55.995, "volume": 695497.0}, {"date": "2020-06-19", "close": 56.85, "volume": 1627485.0}, {"date": "2020-06-22", "close": 58.15, "volume": 839630.0}, {"date": "2020-06-23", "close": 58.81, "volume": 1036531.0}, {"date": "2020-06-24", "close": 57.89, "volume": 851401.0}, {"date": "2020-06-25", "close": 61.34, "volume": 2749056.0}, {"date": "2020-06-26", "close": 58.64, "volume": 2735080.0}, {"date": "2020-06-29", "close": 58.67, "volume": 1003328.0}, {"date": "2020-06-30", "close": 59.72, "volume": 1311009.0}, {"date": "2020-07-01", "close": 59.05, "volume": 841860.0}, {"date": "2020-07-02", "close": 60.42, "volume": 958727.0}, {"date": "2020-07-06", "close": 61.88, "volume": 773985.0}, {"date": "2020-07-07", "close": 60.76, "volume": 756165.0}, {"date": "2020-07-08", "close": 61.32, "volume": 535231.0}, {"date": "2020-07-09", "close": 62.27, "volume": 670653.0}, {"date": "2020-07-10", "close": 62.16, "volume": 527364.0}, {"date": "2020-07-13", "close": 60.32, "volume": 930386.0}, {"date": "2020-07-14", "close": 61.47, "volume": 630700.0}, {"date": "2020-07-15", "close": 62.48, "volume": 719431.0}, {"date": "2020-07-16", "close": 62.45, "volume": 563349.0}, {"date": "2020-07-17", "close": 63.53, "volume": 869835.0}, {"date": "2020-07-20", "close": 63.87, "volume": 487459.0}, {"date": "2020-07-21", "close": 63.5, "volume": 725994.0}, {"date": "2020-07-22", "close": 63.33, "volume": 784192.0}, {"date": "2020-07-23", "close": 64.25, "volume": 649189.0}, {"date": "2020-07-24", "close": 64.22, "volume": 613208.0}, {"date": "2020-07-27", "close": 66.48, "volume": 886102.0}, {"date": "2020-07-28", "close": 64.63, "volume": 834071.0}, {"date": "2020-07-29", "close": 65.89, "volume": 1319409.0}, {"date": "2020-07-30", "close": 65.98, "volume": 1782033.0}, {"date": "2020-07-31", "close": 66.87, "volume": 1452313.0}, {"date": "2020-08-03", "close": 66.88, "volume": 1010459.0}, {"date": "2020-08-04", "close": 67.27, "volume": 771585.0}, {"date": "2020-08-05", "close": 68.64, "volume": 962223.0}, {"date": "2020-08-06", "close": 67.57, "volume": 635295.0}, {"date": "2020-08-07", "close": 67.14, "volume": 411933.0}, {"date": "2020-08-10", "close": 65.54, "volume": 1591780.0}, {"date": "2020-08-11", "close": 65.14, "volume": 730318.0}, {"date": "2020-08-12", "close": 66.68, "volume": 458700.0}, {"date": "2020-08-13", "close": 67.87, "volume": 737284.0}, {"date": "2020-08-14", "close": 67.49, "volume": 509490.0}, {"date": "2020-08-17", "close": 68.27, "volume": 477212.0}, {"date": "2020-08-18", "close": 67.095, "volume": 447456.0}, {"date": "2020-08-19", "close": 67.95, "volume": 658074.0}, {"date": "2020-08-20", "close": 66.115, "volume": 456538.0}, {"date": "2020-08-21", "close": 66.02, "volume": 523508.0}, {"date": "2020-08-24", "close": 67.07, "volume": 406752.0}, {"date": "2020-08-25", "close": 67.6, "volume": 557107.0}, {"date": "2020-08-26", "close": 68.12, "volume": 561893.0}, {"date": "2020-08-27", "close": 66.62, "volume": 593468.0}, {"date": "2020-08-28", "close": 68.4, "volume": 536160.0}, {"date": "2020-08-31", "close": 69.19, "volume": 957732.0}, {"date": "2020-09-01", "close": 70.02, "volume": 879216.0}, {"date": "2020-09-02", "close": 71.52, "volume": 930074.0}, {"date": "2020-09-03", "close": 66.67, "volume": 1173589.0}, {"date": "2020-09-04", "close": 63.19, "volume": 1162519.0}, {"date": "2020-09-08", "close": 60.62, "volume": 1158428.0}, {"date": "2020-09-09", "close": 62.9, "volume": 871449.0}, {"date": "2020-09-10", "close": 62.56, "volume": 561805.0}, {"date": "2020-09-11", "close": 62.21, "volume": 595758.0}, {"date": "2020-09-14", "close": 63.75, "volume": 466805.0}, {"date": "2020-09-15", "close": 64.25, "volume": 406581.0}, {"date": "2020-09-16", "close": 63.49, "volume": 576719.0}, {"date": "2020-09-17", "close": 62.99, "volume": 856552.0}, {"date": "2020-09-18", "close": 61.52, "volume": 1625062.0}, {"date": "2020-09-21", "close": 61.25, "volume": 1198876.0}, {"date": "2020-09-22", "close": 62.16, "volume": 577982.0}, {"date": "2020-09-23", "close": 60.6, "volume": 546230.0}, {"date": "2020-09-24", "close": 61.19, "volume": 615674.0}, {"date": "2020-09-25", "close": 61.65, "volume": 875744.0}, {"date": "2020-09-28", "close": 63.47, "volume": 551774.0}, {"date": "2020-09-29", "close": 64.96, "volume": 723475.0}, {"date": "2020-09-30", "close": 65.1, "volume": 699159.0}, {"date": "2020-10-01", "close": 65.56, "volume": 632209.0}, {"date": "2020-10-02", "close": 64.41, "volume": 620568.0}, {"date": "2020-10-05", "close": 66.87, "volume": 636917.0}, {"date": "2020-10-06", "close": 66.14, "volume": 730742.0}, {"date": "2020-10-07", "close": 68.16, "volume": 759893.0}, {"date": "2020-10-08", "close": 68.38, "volume": 495313.0}, {"date": "2020-10-09", "close": 69.31, "volume": 586174.0}, {"date": "2020-10-12", "close": 69.945, "volume": 997254.0}, {"date": "2020-10-13", "close": 69.13, "volume": 718722.0}, {"date": "2020-10-14", "close": 67.36, "volume": 850773.0}, {"date": "2020-10-15", "close": 67.21, "volume": 988854.0}, {"date": "2020-10-16", "close": 68.88, "volume": 676904.0}, {"date": "2020-10-19", "close": 68.7, "volume": 472575.0}, {"date": "2020-10-20", "close": 68.45, "volume": 484359.0}, {"date": "2020-10-21", "close": 68.55, "volume": 653108.0}, {"date": "2020-10-22", "close": 69.62, "volume": 824721.0}, {"date": "2020-10-23", "close": 69.93, "volume": 431060.0}, {"date": "2020-10-26", "close": 67.43, "volume": 519518.0}, {"date": "2020-10-27", "close": 66.7, "volume": 523218.0}, {"date": "2020-10-28", "close": 65.13, "volume": 915796.0}, {"date": "2020-10-29", "close": 67.66, "volume": 1163601.0}, {"date": "2020-10-30", "close": 65.9, "volume": 708924.0}, {"date": "2020-11-02", "close": 67.62, "volume": 821797.0}, {"date": "2020-11-03", "close": 70.16, "volume": 1054966.0}, {"date": "2020-11-04", "close": 72.65, "volume": 1490488.0}, {"date": "2020-11-05", "close": 73.9, "volume": 1282475.0}, {"date": "2020-11-06", "close": 72.36, "volume": 796386.0}, {"date": "2020-11-09", "close": 70.54, "volume": 994829.0}, {"date": "2020-11-10", "close": 69.6, "volume": 826621.0}, {"date": "2020-11-11", "close": 72.23, "volume": 695888.0}, {"date": "2020-11-12", "close": 70.07, "volume": 435798.0}, {"date": "2020-11-13", "close": 71.18, "volume": 532920.0}, {"date": "2020-11-16", "close": 72.96, "volume": 775485.0}, {"date": "2020-11-17", "close": 71.36, "volume": 632140.0}, {"date": "2020-11-18", "close": 70.26, "volume": 609995.0}, {"date": "2020-11-19", "close": 71.36, "volume": 351090.0}, {"date": "2020-11-20", "close": 71.84, "volume": 465550.0}, {"date": "2020-11-23", "close": 71.28, "volume": 495974.0}, {"date": "2020-11-24", "close": 73.46, "volume": 508136.0}, {"date": "2020-11-25", "close": 72.99, "volume": 364863.0}, {"date": "2020-11-27", "close": 74.5, "volume": 286459.0}, {"date": "2020-11-30", "close": 75.14, "volume": 1449420.0}, {"date": "2020-12-01", "close": 76.07, "volume": 744875.0}, {"date": "2020-12-02", "close": 76.02, "volume": 352783.0}, {"date": "2020-12-03", "close": 74.59, "volume": 499757.0}, {"date": "2020-12-04", "close": 76.45, "volume": 734712.0}, {"date": "2020-12-07", "close": 76.52, "volume": 624139.0}, {"date": "2020-12-08", "close": 78.05, "volume": 601934.0}, {"date": "2020-12-09", "close": 76.15, "volume": 682963.0}, {"date": "2020-12-10", "close": 76.26, "volume": 957459.0}, {"date": "2020-12-11", "close": 76.65, "volume": 996061.0}, {"date": "2020-12-14", "close": 77.84, "volume": 925307.0}, {"date": "2020-12-15", "close": 78.08, "volume": 571586.0}, {"date": "2020-12-16", "close": 78.67, "volume": 685555.0}, {"date": "2020-12-17", "close": 79.79, "volume": 576960.0}, {"date": "2020-12-18", "close": 79.06, "volume": 1950552.0}, {"date": "2020-12-21", "close": 80.81, "volume": 1783523.0}, {"date": "2020-12-22", "close": 80.51, "volume": 1154280.0}, {"date": "2020-12-23", "close": 81.92, "volume": 972145.0}, {"date": "2020-12-24", "close": 80.73, "volume": 319466.0}, {"date": "2020-12-28", "close": 82.41, "volume": 498982.0}, {"date": "2020-12-29", "close": 80.56, "volume": 422822.0}, {"date": "2020-12-30", "close": 80.89, "volume": 349238.0}, {"date": "2020-12-31", "close": 80.285, "volume": 421944.0}, {"date": "2021-01-04", "close": 80.22, "volume": 636337.0}, {"date": "2021-01-05", "close": 81.68, "volume": 511460.0}, {"date": "2021-01-06", "close": 83.62, "volume": 1093148.0}, {"date": "2021-01-07", "close": 85.58, "volume": 1068708.0}, {"date": "2021-01-08", "close": 85.79, "volume": 803828.0}, {"date": "2021-01-11", "close": 85.71, "volume": 457543.0}, {"date": "2021-01-12", "close": 84.76, "volume": 624466.0}, {"date": "2021-01-13", "close": 84.15, "volume": 693107.0}, {"date": "2021-01-14", "close": 86.56, "volume": 929193.0}, {"date": "2021-01-15", "close": 84.04, "volume": 939122.0}, {"date": "2021-01-19", "close": 85.39, "volume": 1058285.0}, {"date": "2021-01-20", "close": 85.66, "volume": 800818.0}, {"date": "2021-01-21", "close": 85.18, "volume": 702334.0}, {"date": "2021-01-22", "close": 84.37, "volume": 453757.0}, {"date": "2021-01-25", "close": 84.31, "volume": 433369.0}, {"date": "2021-01-26", "close": 81.75, "volume": 467797.0}, {"date": "2021-01-27", "close": 81.0, "volume": 962683.0}, {"date": "2021-01-28", "close": 81.53, "volume": 687642.0}, {"date": "2021-01-29", "close": 82.13, "volume": 833121.0}, {"date": "2021-02-01", "close": 83.59, "volume": 569125.0}, {"date": "2021-02-02", "close": 85.26, "volume": 766113.0}, {"date": "2021-02-03", "close": 85.72, "volume": 640371.0}, {"date": "2021-02-04", "close": 86.22, "volume": 350803.0}, {"date": "2021-02-05", "close": 87.02, "volume": 481872.0}, {"date": "2021-02-08", "close": 88.58, "volume": 520205.0}, {"date": "2021-02-09", "close": 88.98, "volume": 601311.0}, {"date": "2021-02-10", "close": 88.37, "volume": 522899.0}, {"date": "2021-02-11", "close": 89.84, "volume": 886759.0}, {"date": "2021-02-12", "close": 93.99, "volume": 1984403.0}, {"date": "2021-02-16", "close": 90.5, "volume": 1308418.0}, {"date": "2021-02-17", "close": 87.14, "volume": 1257512.0}, {"date": "2021-02-18", "close": 85.74, "volume": 895533.0}, {"date": "2021-02-19", "close": 87.43, "volume": 1429550.0}, {"date": "2021-02-22", "close": 84.28, "volume": 889714.0}, {"date": "2021-02-23", "close": 83.16, "volume": 967806.0}, {"date": "2021-02-24", "close": 83.72, "volume": 681546.0}, {"date": "2021-02-25", "close": 81.42, "volume": 653457.0}, {"date": "2021-02-26", "close": 82.59, "volume": 1384681.0}, {"date": "2021-03-01", "close": 85.2, "volume": 1278535.0}, {"date": "2021-03-02", "close": 82.68, "volume": 856815.0}, {"date": "2021-03-03", "close": 79.44, "volume": 1137665.0}, {"date": "2021-03-04", "close": 77.06, "volume": 974071.0}, {"date": "2021-03-05", "close": 78.34, "volume": 696395.0}, {"date": "2021-03-08", "close": 75.19, "volume": 574307.0}, {"date": "2021-03-09", "close": 78.37, "volume": 1093282.0}, {"date": "2021-03-10", "close": 78.23, "volume": 591735.0}, {"date": "2021-03-11", "close": 80.24, "volume": 687192.0}, {"date": "2021-03-12", "close": 81.14, "volume": 754383.0}, {"date": "2021-03-15", "close": 83.8, "volume": 1164019.0}, {"date": "2021-03-16", "close": 83.33, "volume": 1230449.0}, {"date": "2021-03-17", "close": 83.27, "volume": 772273.0}, {"date": "2021-03-18", "close": 80.03, "volume": 657649.0}, {"date": "2021-03-19", "close": 79.25, "volume": 1909843.0}, {"date": "2021-03-22", "close": 79.0, "volume": 1139094.0}, {"date": "2021-03-23", "close": 75.84, "volume": 855182.0}, {"date": "2021-03-24", "close": 77.5, "volume": 1234425.0}, {"date": "2021-03-25", "close": 79.01, "volume": 758157.0}, {"date": "2021-03-26", "close": 81.86, "volume": 841580.0}, {"date": "2021-03-29", "close": 80.71, "volume": 633771.0}, {"date": "2021-03-30", "close": 81.77, "volume": 452104.0}, {"date": "2021-03-31", "close": 82.99, "volume": 1150329.0}, {"date": "2021-04-01", "close": 84.31, "volume": 735875.0}, {"date": "2021-04-05", "close": 85.34, "volume": 680937.0}, {"date": "2021-04-06", "close": 85.54, "volume": 674097.0}, {"date": "2021-04-07", "close": 82.45, "volume": 620709.0}, {"date": "2021-04-08", "close": 84.1, "volume": 727260.0}, {"date": "2021-04-09", "close": 85.54, "volume": 526055.0}, {"date": "2021-04-12", "close": 84.32, "volume": 406297.0}, {"date": "2021-04-13", "close": 84.14, "volume": 362289.0}, {"date": "2021-04-14", "close": 83.23, "volume": 592703.0}, {"date": "2021-04-15", "close": 85.97, "volume": 716771.0}, {"date": "2021-04-16", "close": 85.76, "volume": 469543.0}, {"date": "2021-04-19", "close": 85.69, "volume": 560150.0}, {"date": "2021-04-20", "close": 84.39, "volume": 259982.0}, {"date": "2021-04-21", "close": 85.62, "volume": 413650.0}, {"date": "2021-04-22", "close": 84.24, "volume": 437700.0}, {"date": "2021-04-23", "close": 85.67, "volume": 915493.0}, {"date": "2021-04-26", "close": 87.75, "volume": 849076.0}, {"date": "2021-04-27", "close": 88.2, "volume": 473077.0}, {"date": "2021-04-28", "close": 87.91, "volume": 354592.0}, {"date": "2021-04-29", "close": 87.82, "volume": 309186.0}, {"date": "2021-04-30", "close": 86.12, "volume": 888490.0}, {"date": "2021-05-03", "close": 82.93, "volume": 606891.0}, {"date": "2021-05-04", "close": 80.83, "volume": 748526.0}, {"date": "2021-05-05", "close": 79.88, "volume": 1104738.0}, {"date": "2021-05-06", "close": 78.89, "volume": 1003511.0}, {"date": "2021-05-07", "close": 77.58, "volume": 1404334.0}, {"date": "2021-05-10", "close": 76.36, "volume": 1082865.0}, {"date": "2021-05-11", "close": 74.83, "volume": 1064012.0}, {"date": "2021-05-12", "close": 73.32, "volume": 1024441.0}, {"date": "2021-05-13", "close": 73.17, "volume": 748315.0}, {"date": "2021-05-14", "close": 74.04, "volume": 1155339.0}, {"date": "2021-05-17", "close": 74.11, "volume": 669874.0}, {"date": "2021-05-18", "close": 73.45, "volume": 783823.0}, {"date": "2021-05-19", "close": 76.05, "volume": 980450.0}, {"date": "2021-05-20", "close": 77.02, "volume": 899693.0}, {"date": "2021-05-21", "close": 76.95, "volume": 812666.0}, {"date": "2021-05-24", "close": 77.35, "volume": 462927.0}, {"date": "2021-05-25", "close": 78.08, "volume": 644430.0}, {"date": "2021-05-26", "close": 77.85, "volume": 667268.0}, {"date": "2021-05-27", "close": 78.2, "volume": 1066027.0}, {"date": "2021-05-28", "close": 79.39, "volume": 602803.0}, {"date": "2021-06-01", "close": 79.16, "volume": 470693.0}, {"date": "2021-06-02", "close": 78.98, "volume": 393696.0}, {"date": "2021-06-03", "close": 77.92, "volume": 775523.0}, {"date": "2021-06-04", "close": 79.5, "volume": 598406.0}, {"date": "2021-06-07", "close": 78.31, "volume": 677150.0}, {"date": "2021-06-08", "close": 79.45, "volume": 569205.0}, {"date": "2021-06-09", "close": 78.95, "volume": 565912.0}, {"date": "2021-06-10", "close": 79.7, "volume": 544074.0}, {"date": "2021-06-11", "close": 79.95, "volume": 428929.0}, {"date": "2021-06-14", "close": 80.14, "volume": 543071.0}, {"date": "2021-06-15", "close": 79.7, "volume": 363832.0}, {"date": "2021-06-16", "close": 79.54, "volume": 555528.0}, {"date": "2021-06-17", "close": 79.01, "volume": 459942.0}, {"date": "2021-06-18", "close": 77.67, "volume": 979470.0}, {"date": "2021-06-21", "close": 79.37, "volume": 512860.0}, {"date": "2021-06-22", "close": 79.62, "volume": 475709.0}, {"date": "2021-06-23", "close": 79.9, "volume": 430278.0}, {"date": "2021-06-24", "close": 82.02, "volume": 637570.0}, {"date": "2021-06-25", "close": 82.31, "volume": 1129231.0}, {"date": "2021-06-28", "close": 82.79, "volume": 800454.0}, {"date": "2021-06-29", "close": 83.72, "volume": 505797.0}, {"date": "2021-06-30", "close": 84.05, "volume": 819718.0}, {"date": "2021-07-01", "close": 84.1, "volume": 808775.0}, {"date": "2021-07-02", "close": 84.6, "volume": 551423.0}, {"date": "2021-07-06", "close": 84.79, "volume": 607274.0}, {"date": "2021-07-07", "close": 85.74, "volume": 720016.0}, {"date": "2021-07-08", "close": 84.78, "volume": 665926.0}, {"date": "2021-07-09", "close": 86.58, "volume": 433995.0}, {"date": "2021-07-12", "close": 86.29, "volume": 692014.0}, {"date": "2021-07-13", "close": 85.0, "volume": 427681.0}, {"date": "2021-07-14", "close": 84.47, "volume": 377172.0}, {"date": "2021-07-15", "close": 84.24, "volume": 532433.0}, {"date": "2021-07-16", "close": 82.61, "volume": 506068.0}, {"date": "2021-07-19", "close": 81.3, "volume": 1282790.0}, {"date": "2021-07-20", "close": 83.61, "volume": 873989.0}, {"date": "2021-07-21", "close": 84.6, "volume": 439616.0}, {"date": "2021-07-22", "close": 84.41, "volume": 311927.0}, {"date": "2021-07-23", "close": 86.06, "volume": 343393.0}, {"date": "2021-07-26", "close": 85.48, "volume": 335768.0}, {"date": "2021-07-27", "close": 84.15, "volume": 350785.0}, {"date": "2021-07-28", "close": 86.29, "volume": 339147.0}, {"date": "2021-07-29", "close": 88.41, "volume": 612036.0}, {"date": "2021-07-30", "close": 90.41, "volume": 865412.0}, {"date": "2021-08-02", "close": 89.98, "volume": 725418.0}, {"date": "2021-08-03", "close": 89.35, "volume": 520728.0}, {"date": "2021-08-04", "close": 90.19, "volume": 522403.0}, {"date": "2021-08-05", "close": 91.19, "volume": 561314.0}, {"date": "2021-08-06", "close": 86.23, "volume": 1126251.0}, {"date": "2021-08-09", "close": 86.38, "volume": 679238.0}, {"date": "2021-08-10", "close": 85.19, "volume": 939637.0}, {"date": "2021-08-11", "close": 83.66, "volume": 512787.0}, {"date": "2021-08-12", "close": 81.88, "volume": 591750.0}, {"date": "2021-08-13", "close": 82.09, "volume": 718607.0}, {"date": "2021-08-16", "close": 82.76, "volume": 656474.0}, {"date": "2021-08-17", "close": 82.19, "volume": 612984.0}, {"date": "2021-08-18", "close": 83.96, "volume": 1526510.0}, {"date": "2021-08-19", "close": 83.56, "volume": 439500.0}, {"date": "2021-08-20", "close": 84.98, "volume": 365845.0}, {"date": "2021-08-23", "close": 86.39, "volume": 510377.0}, {"date": "2021-08-24", "close": 87.21, "volume": 578901.0}, {"date": "2021-08-25", "close": 87.72, "volume": 440594.0}, {"date": "2021-08-26", "close": 87.41, "volume": 529392.0}, {"date": "2021-08-27", "close": 89.17, "volume": 636632.0}, {"date": "2021-08-30", "close": 89.64, "volume": 334900.0}, {"date": "2021-08-31", "close": 88.62, "volume": 810726.0}, {"date": "2021-09-01", "close": 87.54, "volume": 603288.0}, {"date": "2021-09-02", "close": 88.39, "volume": 399439.0}, {"date": "2021-09-03", "close": 88.46, "volume": 399746.0}, {"date": "2021-09-07", "close": 87.78, "volume": 470874.0}, {"date": "2021-09-08", "close": 86.46, "volume": 482341.0}, {"date": "2021-09-09", "close": 87.18, "volume": 514307.0}, {"date": "2021-09-10", "close": 87.37, "volume": 516995.0}, {"date": "2021-09-13", "close": 87.87, "volume": 563262.0}, {"date": "2021-09-14", "close": 88.05, "volume": 551506.0}, {"date": "2021-09-15", "close": 89.99, "volume": 707045.0}, {"date": "2021-09-16", "close": 90.95, "volume": 730336.0}, {"date": "2021-09-17", "close": 88.84, "volume": 2505885.0}, {"date": "2021-09-20", "close": 85.07, "volume": 885511.0}, {"date": "2021-09-21", "close": 85.08, "volume": 493252.0}, {"date": "2021-09-22", "close": 87.25, "volume": 658937.0}, {"date": "2021-09-23", "close": 88.96, "volume": 426758.0}, {"date": "2021-09-24", "close": 88.27, "volume": 396897.0}, {"date": "2021-09-27", "close": 85.54, "volume": 1009147.0}, {"date": "2021-09-28", "close": 80.5, "volume": 1025720.0}, {"date": "2021-09-29", "close": 79.76, "volume": 1114047.0}, {"date": "2021-09-30", "close": 80.22, "volume": 721922.0}, {"date": "2021-10-01", "close": 81.34, "volume": 529520.0}, {"date": "2021-10-04", "close": 80.21, "volume": 766996.0}, {"date": "2021-10-05", "close": 80.8, "volume": 738574.0}, {"date": "2021-10-06", "close": 80.8, "volume": 458879.0}, {"date": "2021-10-07", "close": 80.95, "volume": 427298.0}, {"date": "2021-10-08", "close": 80.29, "volume": 312289.0}, {"date": "2021-10-11", "close": 79.45, "volume": 430816.0}, {"date": "2021-10-12", "close": 80.22, "volume": 504235.0}, {"date": "2021-10-13", "close": 80.27, "volume": 345399.0}, {"date": "2021-10-14", "close": 82.9, "volume": 338296.0}, {"date": "2021-10-15", "close": 84.41, "volume": 511266.0}, {"date": "2021-10-18", "close": 86.01, "volume": 436402.0}, {"date": "2021-10-19", "close": 86.24, "volume": 424618.0}, {"date": "2021-10-20", "close": 84.78, "volume": 323822.0}, {"date": "2021-10-21", "close": 85.85, "volume": 246621.0}, {"date": "2021-10-22", "close": 84.92, "volume": 266042.0}, {"date": "2021-10-25", "close": 86.13, "volume": 428949.0}, {"date": "2021-10-26", "close": 86.82, "volume": 382784.0}, {"date": "2021-10-27", "close": 85.08, "volume": 417049.0}, {"date": "2021-10-28", "close": 86.79, "volume": 659638.0}, {"date": "2021-10-29", "close": 87.59, "volume": 529314.0}, {"date": "2021-11-01", "close": 88.41, "volume": 488247.0}, {"date": "2021-11-02", "close": 91.73, "volume": 744932.0}, {"date": "2021-11-03", "close": 90.59, "volume": 404079.0}, {"date": "2021-11-04", "close": 91.26, "volume": 610046.0}, {"date": "2021-11-05", "close": 78.96, "volume": 3447295.0}, {"date": "2021-11-08", "close": 81.84, "volume": 1358568.0}, {"date": "2021-11-09", "close": 83.2, "volume": 1181433.0}, {"date": "2021-11-10", "close": 80.56, "volume": 888740.0}, {"date": "2021-11-11", "close": 80.27, "volume": 1020587.0}, {"date": "2021-11-12", "close": 83.02, "volume": 627366.0}, {"date": "2021-11-15", "close": 83.16, "volume": 659825.0}, {"date": "2021-11-16", "close": 82.1, "volume": 660288.0}, {"date": "2021-11-17", "close": 81.42, "volume": 791250.0}, {"date": "2021-11-18", "close": 79.33, "volume": 828175.0}, {"date": "2021-11-19", "close": 79.97, "volume": 704212.0}, {"date": "2021-11-22", "close": 77.99, "volume": 630937.0}, {"date": "2021-11-23", "close": 78.55, "volume": 825921.0}, {"date": "2021-11-24", "close": 78.57, "volume": 567460.0}, {"date": "2021-11-26", "close": 76.19, "volume": 536332.0}, {"date": "2021-11-29", "close": 78.66, "volume": 665561.0}, {"date": "2021-11-30", "close": 77.25, "volume": 1094072.0}, {"date": "2021-12-01", "close": 74.94, "volume": 678097.0}, {"date": "2021-12-02", "close": 75.98, "volume": 602163.0}, {"date": "2021-12-03", "close": 75.22, "volume": 873203.0}, {"date": "2021-12-06", "close": 75.64, "volume": 683319.0}, {"date": "2021-12-07", "close": 77.53, "volume": 641927.0}, {"date": "2021-12-08", "close": 77.53, "volume": 548671.0}, {"date": "2021-12-09", "close": 75.76, "volume": 548082.0}, {"date": "2021-12-10", "close": 76.26, "volume": 655127.0}, {"date": "2021-12-13", "close": 76.87, "volume": 764795.0}, {"date": "2021-12-14", "close": 75.39, "volume": 700533.0}, {"date": "2021-12-15", "close": 77.87, "volume": 673556.0}, {"date": "2021-12-16", "close": 75.84, "volume": 481996.0}, {"date": "2021-12-17", "close": 75.91, "volume": 2079533.0}, {"date": "2021-12-20", "close": 75.06, "volume": 597860.0}, {"date": "2021-12-21", "close": 76.78, "volume": 515974.0}, {"date": "2021-12-22", "close": 77.19, "volume": 357013.0}, {"date": "2021-12-23", "close": 77.62, "volume": 258270.0}, {"date": "2021-12-27", "close": 79.36, "volume": 394662.0}, {"date": "2021-12-28", "close": 78.59, "volume": 281730.0}, {"date": "2021-12-29", "close": 78.68, "volume": 399219.0}, {"date": "2021-12-30", "close": 77.89, "volume": 340266.0}, {"date": "2021-12-31", "close": 77.76, "volume": 298316.0}, {"date": "2022-01-03", "close": 76.93, "volume": 413412.0}, {"date": "2022-01-04", "close": 75.53, "volume": 564993.0}, {"date": "2022-01-05", "close": 73.02, "volume": 663271.0}, {"date": "2022-01-06", "close": 72.85, "volume": 817368.0}, {"date": "2022-01-07", "close": 71.48, "volume": 867785.0}, {"date": "2022-01-10", "close": 71.91, "volume": 858061.0}, {"date": "2022-01-11", "close": 74.42, "volume": 858562.0}, {"date": "2022-01-12", "close": 73.71, "volume": 594554.0}, {"date": "2022-01-13", "close": 71.37, "volume": 360884.0}, {"date": "2022-01-14", "close": 70.66, "volume": 638930.0}, {"date": "2022-01-18", "close": 68.98, "volume": 898838.0}, {"date": "2022-01-19", "close": 68.85, "volume": 560085.0}, {"date": "2022-01-20", "close": 66.67, "volume": 910536.0}, {"date": "2022-01-21", "close": 66.09, "volume": 1112114.0}, {"date": "2022-01-24", "close": 67.71, "volume": 1127069.0}, {"date": "2022-01-25", "close": 65.6, "volume": 797671.0}, {"date": "2022-01-26", "close": 63.57, "volume": 840541.0}, {"date": "2022-01-27", "close": 62.62, "volume": 752478.0}, {"date": "2022-01-28", "close": 63.85, "volume": 745638.0}, {"date": "2022-01-31", "close": 66.46, "volume": 917697.0}, {"date": "2022-02-01", "close": 66.42, "volume": 704796.0}, {"date": "2022-02-02", "close": 66.0, "volume": 617351.0}, {"date": "2022-02-03", "close": 64.47, "volume": 520447.0}, {"date": "2022-02-04", "close": 65.18, "volume": 736538.0}, {"date": "2022-02-07", "close": 64.77, "volume": 1067196.0}, {"date": "2022-02-08", "close": 65.41, "volume": 1339023.0}, {"date": "2022-02-09", "close": 67.18, "volume": 1454114.0}, {"date": "2022-02-10", "close": 65.07, "volume": 1443091.0}, {"date": "2022-02-11", "close": 63.45, "volume": 926042.0}, {"date": "2022-02-14", "close": 63.25, "volume": 1020788.0}, {"date": "2022-02-15", "close": 65.04, "volume": 896250.0}, {"date": "2022-02-16", "close": 64.12, "volume": 1452497.0}, {"date": "2022-02-17", "close": 61.65, "volume": 1079447.0}, {"date": "2022-02-18", "close": 65.72, "volume": 2561112.0}, {"date": "2022-02-22", "close": 64.43, "volume": 923952.0}, {"date": "2022-02-23", "close": 63.5, "volume": 886728.0}, {"date": "2022-02-24", "close": 66.25, "volume": 987688.0}, {"date": "2022-02-25", "close": 66.7, "volume": 657806.0}, {"date": "2022-02-28", "close": 67.56, "volume": 1424244.0}, {"date": "2022-03-01", "close": 66.44, "volume": 834959.0}, {"date": "2022-03-02", "close": 67.92, "volume": 753813.0}, {"date": "2022-03-03", "close": 66.67, "volume": 552554.0}, {"date": "2022-03-04", "close": 67.62, "volume": 877453.0}, {"date": "2022-03-07", "close": 66.38, "volume": 1112472.0}, {"date": "2022-03-08", "close": 64.72, "volume": 634953.0}, {"date": "2022-03-09", "close": 66.48, "volume": 414633.0}, {"date": "2022-03-10", "close": 66.03, "volume": 529553.0}, {"date": "2022-03-11", "close": 65.92, "volume": 981396.0}, {"date": "2022-03-14", "close": 64.57, "volume": 816593.0}, {"date": "2022-03-15", "close": 66.74, "volume": 777017.0}, {"date": "2022-03-16", "close": 68.21, "volume": 917087.0}, {"date": "2022-03-17", "close": 70.44, "volume": 874438.0}, {"date": "2022-03-18", "close": 71.65, "volume": 1981659.0}, {"date": "2022-03-21", "close": 71.1, "volume": 587517.0}, {"date": "2022-03-22", "close": 72.68, "volume": 802869.0}, {"date": "2022-03-23", "close": 72.5, "volume": 900475.0}, {"date": "2022-03-24", "close": 74.13, "volume": 723585.0}, {"date": "2022-03-25", "close": 74.81, "volume": 1245702.0}, {"date": "2022-03-28", "close": 76.27, "volume": 1073530.0}, {"date": "2022-03-29", "close": 79.96, "volume": 2184643.0}, {"date": "2022-03-30", "close": 78.08, "volume": 938289.0}, {"date": "2022-03-31", "close": 77.15, "volume": 1077698.0}, {"date": "2022-04-01", "close": 78.06, "volume": 630718.0}, {"date": "2022-04-04", "close": 78.81, "volume": 900190.0}, {"date": "2022-04-05", "close": 77.8, "volume": 909039.0}, {"date": "2022-04-06", "close": 75.88, "volume": 1037212.0}, {"date": "2022-04-07", "close": 76.02, "volume": 907034.0}, {"date": "2022-04-08", "close": 75.44, "volume": 700190.0}, {"date": "2022-04-11", "close": 71.67, "volume": 732713.0}, {"date": "2022-04-12", "close": 70.83, "volume": 612621.0}, {"date": "2022-04-13", "close": 71.39, "volume": 391327.0}, {"date": "2022-04-14", "close": 70.22, "volume": 609530.0}, {"date": "2022-04-18", "close": 70.98, "volume": 543807.0}, {"date": "2022-04-19", "close": 71.98, "volume": 356556.0}, {"date": "2022-04-20", "close": 72.16, "volume": 386427.0}, {"date": "2022-04-21", "close": 71.02, "volume": 377521.0}, {"date": "2022-04-22", "close": 69.18, "volume": 393430.0}, {"date": "2022-04-25", "close": 70.75, "volume": 450423.0}, {"date": "2022-04-26", "close": 68.04, "volume": 480921.0}, {"date": "2022-04-27", "close": 68.27, "volume": 495165.0}, {"date": "2022-04-28", "close": 69.82, "volume": 611737.0}, {"date": "2022-04-29", "close": 67.63, "volume": 797159.0}, {"date": "2022-05-02", "close": 67.02, "volume": 1196996.0}, {"date": "2022-05-03", "close": 67.3, "volume": 622521.0}, {"date": "2022-05-04", "close": 68.12, "volume": 1260780.0}, {"date": "2022-05-05", "close": 61.01, "volume": 2128348.0}, {"date": "2022-05-06", "close": 54.34, "volume": 2198167.0}, {"date": "2022-05-09", "close": 49.12, "volume": 1781873.0}, {"date": "2022-05-10", "close": 48.99, "volume": 1668109.0}, {"date": "2022-05-11", "close": 46.64, "volume": 1491714.0}, {"date": "2022-05-12", "close": 46.59, "volume": 1723701.0}, {"date": "2022-05-13", "close": 49.98, "volume": 1368274.0}, {"date": "2022-05-16", "close": 48.43, "volume": 920409.0}, {"date": "2022-05-17", "close": 49.01, "volume": 1037791.0}, {"date": "2022-05-18", "close": 47.56, "volume": 1282175.0}, {"date": "2022-05-19", "close": 47.32, "volume": 2258033.0}, {"date": "2022-05-20", "close": 47.54, "volume": 1819383.0}, {"date": "2022-05-23", "close": 47.79, "volume": 968444.0}, {"date": "2022-05-24", "close": 45.24, "volume": 1400047.0}, {"date": "2022-05-25", "close": 46.06, "volume": 1683236.0}, {"date": "2022-05-26", "close": 46.16, "volume": 1012171.0}, {"date": "2022-05-27", "close": 49.3, "volume": 1891124.0}, {"date": "2022-05-31", "close": 48.42, "volume": 2895090.0}, {"date": "2022-06-01", "close": 47.1, "volume": 1399678.0}, {"date": "2022-06-02", "close": 49.8, "volume": 1244511.0}, {"date": "2022-06-03", "close": 48.06, "volume": 905639.0}, {"date": "2022-06-06", "close": 48.25, "volume": 850857.0}, {"date": "2022-06-07", "close": 48.67, "volume": 806532.0}, {"date": "2022-06-08", "close": 47.9, "volume": 2004791.0}, {"date": "2022-06-09", "close": 45.71, "volume": 1112338.0}, {"date": "2022-06-10", "close": 45.18, "volume": 1209651.0}, {"date": "2022-06-13", "close": 43.0, "volume": 1420285.0}, {"date": "2022-06-14", "close": 43.02, "volume": 1559317.0}, {"date": "2022-06-15", "close": 43.72, "volume": 1422668.0}, {"date": "2022-06-16", "close": 42.25, "volume": 1472494.0}, {"date": "2022-06-17", "close": 42.97, "volume": 3738457.0}, {"date": "2022-06-21", "close": 42.96, "volume": 1134170.0}, {"date": "2022-06-22", "close": 42.45, "volume": 867099.0}, {"date": "2022-06-23", "close": 44.19, "volume": 1079090.0}, {"date": "2022-06-24", "close": 45.38, "volume": 1571501.0}, {"date": "2022-06-27", "close": 45.47, "volume": 1192548.0}, {"date": "2022-06-28", "close": 44.63, "volume": 1009812.0}, {"date": "2022-06-29", "close": 43.96, "volume": 839655.0}, {"date": "2022-06-30", "close": 42.52, "volume": 3129054.0}, {"date": "2022-07-01", "close": 43.47, "volume": 960497.0}, {"date": "2022-07-05", "close": 44.08, "volume": 757143.0}, {"date": "2022-07-06", "close": 44.18, "volume": 764896.0}, {"date": "2022-07-07", "close": 45.65, "volume": 1196851.0}, {"date": "2022-07-08", "close": 44.74, "volume": 755858.0}, {"date": "2022-07-11", "close": 44.33, "volume": 877291.0}, {"date": "2022-07-12", "close": 43.52, "volume": 566658.0}, {"date": "2022-07-13", "close": 44.15, "volume": 1000446.0}, {"date": "2022-07-14", "close": 44.15, "volume": 688010.0}, {"date": "2022-07-15", "close": 45.2, "volume": 941812.0}, {"date": "2022-07-18", "close": 44.93, "volume": 782306.0}, {"date": "2022-07-19", "close": 46.98, "volume": 781021.0}, {"date": "2022-07-20", "close": 47.89, "volume": 897790.0}, {"date": "2022-07-21", "close": 49.35, "volume": 867053.0}, {"date": "2022-07-22", "close": 48.76, "volume": 781326.0}, {"date": "2022-07-25", "close": 48.46, "volume": 506290.0}, {"date": "2022-07-26", "close": 47.6, "volume": 610700.0}, {"date": "2022-07-27", "close": 49.1, "volume": 678063.0}, {"date": "2022-07-28", "close": 50.59, "volume": 475057.0}, {"date": "2022-07-29", "close": 50.98, "volume": 951343.0}, {"date": "2022-08-01", "close": 50.53, "volume": 1112513.0}, {"date": "2022-08-02", "close": 49.72, "volume": 1292627.0}, {"date": "2022-08-03", "close": 46.46, "volume": 4365163.0}, {"date": "2022-08-04", "close": 47.95, "volume": 1929461.0}, {"date": "2022-08-05", "close": 47.94, "volume": 1245485.0}, {"date": "2022-08-08", "close": 47.91, "volume": 1094363.0}, {"date": "2022-08-09", "close": 45.99, "volume": 900085.0}, {"date": "2022-08-10", "close": 47.93, "volume": 1052220.0}, {"date": "2022-08-11", "close": 48.48, "volume": 1337430.0}, {"date": "2022-08-12", "close": 48.22, "volume": 685125.0}, {"date": "2022-08-15", "close": 48.56, "volume": 757972.0}, {"date": "2022-08-16", "close": 48.64, "volume": 781023.0}, {"date": "2022-08-17", "close": 47.34, "volume": 581647.0}, {"date": "2022-08-18", "close": 47.21, "volume": 546597.0}, {"date": "2022-08-19", "close": 46.04, "volume": 631657.0}, {"date": "2022-08-22", "close": 43.58, "volume": 824607.0}, {"date": "2022-08-23", "close": 43.02, "volume": 755384.0}, {"date": "2022-08-24", "close": 43.8, "volume": 913763.0}, {"date": "2022-08-25", "close": 45.37, "volume": 762734.0}, {"date": "2022-08-26", "close": 44.85, "volume": 1371725.0}, {"date": "2022-08-29", "close": 44.23, "volume": 1595358.0}, {"date": "2022-08-30", "close": 42.87, "volume": 971780.0}, {"date": "2022-08-31", "close": 42.11, "volume": 1560609.0}, {"date": "2022-09-01", "close": 42.52, "volume": 843533.0}, {"date": "2022-09-02", "close": 41.88, "volume": 650732.0}, {"date": "2022-09-06", "close": 42.62, "volume": 1478791.0}, {"date": "2022-09-07", "close": 43.75, "volume": 691675.0}, {"date": "2022-09-08", "close": 44.46, "volume": 763821.0}, {"date": "2022-09-09", "close": 45.18, "volume": 570054.0}, {"date": "2022-09-12", "close": 45.47, "volume": 639269.0}, {"date": "2022-09-13", "close": 42.89, "volume": 796185.0}, {"date": "2022-09-14", "close": 42.39, "volume": 960239.0}, {"date": "2022-09-15", "close": 41.93, "volume": 1057239.0}, {"date": "2022-09-16", "close": 42.3, "volume": 3354715.0}, {"date": "2022-09-19", "close": 41.72, "volume": 835970.0}, {"date": "2022-09-20", "close": 44.41, "volume": 3796800.0}, {"date": "2022-09-21", "close": 42.91, "volume": 1701880.0}, {"date": "2022-09-22", "close": 42.31, "volume": 876019.0}, {"date": "2022-09-23", "close": 42.54, "volume": 923471.0}, {"date": "2022-09-26", "close": 42.16, "volume": 940516.0}, {"date": "2022-09-27", "close": 42.64, "volume": 934622.0}, {"date": "2022-09-28", "close": 43.5, "volume": 690789.0}, {"date": "2022-09-29", "close": 42.17, "volume": 913954.0}, {"date": "2022-09-30", "close": 41.45, "volume": 947781.0}, {"date": "2022-10-03", "close": 43.44, "volume": 678794.0}, {"date": "2022-10-04", "close": 45.13, "volume": 705163.0}, {"date": "2022-10-05", "close": 44.88, "volume": 690016.0}, {"date": "2022-10-06", "close": 44.83, "volume": 464395.0}, {"date": "2022-10-07", "close": 42.93, "volume": 556643.0}, {"date": "2022-10-10", "close": 43.28, "volume": 604111.0}, {"date": "2022-10-11", "close": 42.74, "volume": 820831.0}, {"date": "2022-10-12", "close": 41.97, "volume": 587057.0}, {"date": "2022-10-13", "close": 42.89, "volume": 628918.0}, {"date": "2022-10-14", "close": 40.88, "volume": 720765.0}, {"date": "2022-10-17", "close": 43.46, "volume": 841756.0}, {"date": "2022-10-18", "close": 44.28, "volume": 850450.0}, {"date": "2022-10-19", "close": 43.45, "volume": 654151.0}, {"date": "2022-10-20", "close": 42.47, "volume": 650980.0}, {"date": "2022-10-21", "close": 43.7, "volume": 458862.0}, {"date": "2022-10-24", "close": 43.61, "volume": 521846.0}, {"date": "2022-10-25", "close": 45.99, "volume": 768804.0}, {"date": "2022-10-26", "close": 45.93, "volume": 824233.0}, {"date": "2022-10-27", "close": 45.74, "volume": 775006.0}, {"date": "2022-10-28", "close": 47.11, "volume": 504921.0}, {"date": "2022-10-31", "close": 46.23, "volume": 891055.0}, {"date": "2022-11-01", "close": 45.46, "volume": 928579.0}, {"date": "2022-11-02", "close": 42.73, "volume": 1327506.0}, {"date": "2022-11-03", "close": 42.58, "volume": 1177163.0}, {"date": "2022-11-04", "close": 46.04, "volume": 1718122.0}, {"date": "2022-11-07", "close": 47.91, "volume": 941817.0}, {"date": "2022-11-08", "close": 46.9, "volume": 782987.0}, {"date": "2022-11-09", "close": 45.94, "volume": 561908.0}, {"date": "2022-11-10", "close": 49.81, "volume": 692144.0}, {"date": "2022-11-11", "close": 51.16, "volume": 730977.0}, {"date": "2022-11-14", "close": 50.74, "volume": 930086.0}, {"date": "2022-11-15", "close": 51.21, "volume": 589758.0}, {"date": "2022-11-16", "close": 50.17, "volume": 510409.0}, {"date": "2022-11-17", "close": 48.91, "volume": 544572.0}, {"date": "2022-11-18", "close": 47.74, "volume": 832684.0}, {"date": "2022-11-21", "close": 48.3, "volume": 623758.0}, {"date": "2022-11-22", "close": 47.51, "volume": 713927.0}, {"date": "2022-11-23", "close": 49.17, "volume": 761266.0}, {"date": "2022-11-25", "close": 48.94, "volume": 349855.0}, {"date": "2022-11-28", "close": 48.54, "volume": 1000776.0}, {"date": "2022-11-29", "close": 47.75, "volume": 1145052.0}, {"date": "2022-11-30", "close": 49.78, "volume": 3251944.0}, {"date": "2022-12-01", "close": 50.6, "volume": 594258.0}, {"date": "2022-12-02", "close": 50.76, "volume": 888802.0}, {"date": "2022-12-05", "close": 49.85, "volume": 815872.0}, {"date": "2022-12-06", "close": 48.46, "volume": 1024481.0}, {"date": "2022-12-07", "close": 48.13, "volume": 659625.0}, {"date": "2022-12-08", "close": 49.77, "volume": 1261786.0}, {"date": "2022-12-09", "close": 48.33, "volume": 481519.0}, {"date": "2022-12-12", "close": 49.81, "volume": 781885.0}, {"date": "2022-12-13", "close": 51.3, "volume": 1463667.0}, {"date": "2022-12-14", "close": 51.54, "volume": 1376794.0}, {"date": "2022-12-15", "close": 49.37, "volume": 1223511.0}, {"date": "2022-12-16", "close": 47.88, "volume": 2119426.0}, {"date": "2022-12-19", "close": 46.78, "volume": 457785.0}, {"date": "2022-12-20", "close": 46.8, "volume": 464739.0}, {"date": "2022-12-21", "close": 47.99, "volume": 756763.0}, {"date": "2022-12-22", "close": 46.96, "volume": 589772.0}, {"date": "2022-12-23", "close": 47.44, "volume": 708960.0}, {"date": "2022-12-27", "close": 47.1, "volume": 482885.0}, {"date": "2022-12-28", "close": 46.15, "volume": 628778.0}, {"date": "2022-12-29", "close": 47.52, "volume": 401305.0}, {"date": "2022-12-30", "close": 47.11, "volume": 499154.0}, {"date": "2023-01-03", "close": 47.92, "volume": 642878.0}, {"date": "2023-01-04", "close": 49.28, "volume": 590622.0}, {"date": "2023-01-05", "close": 48.68, "volume": 551751.0}, {"date": "2023-01-06", "close": 49.87, "volume": 738365.0}, {"date": "2023-01-09", "close": 52.03, "volume": 794509.0}, {"date": "2023-01-10", "close": 51.72, "volume": 910567.0}, {"date": "2023-01-11", "close": 52.64, "volume": 946302.0}, {"date": "2023-01-12", "close": 52.6, "volume": 536643.0}, {"date": "2023-01-13", "close": 53.2, "volume": 547515.0}, {"date": "2023-01-17", "close": 51.13, "volume": 1453978.0}, {"date": "2023-01-18", "close": 50.99, "volume": 902222.0}, {"date": "2023-01-19", "close": 50.63, "volume": 751997.0}, {"date": "2023-01-20", "close": 51.58, "volume": 533534.0}, {"date": "2023-01-23", "close": 53.45, "volume": 786383.0}, {"date": "2023-01-24", "close": 52.84, "volume": 566356.0}, {"date": "2023-01-25", "close": 53.14, "volume": 473570.0}, {"date": "2023-01-26", "close": 53.1, "volume": 438774.0}, {"date": "2023-01-27", "close": 52.74, "volume": 607883.0}, {"date": "2023-01-30", "close": 52.18, "volume": 517814.0}, {"date": "2023-01-31", "close": 54.74, "volume": 1206772.0}, {"date": "2023-02-01", "close": 55.29, "volume": 939626.0}, {"date": "2023-02-02", "close": 57.04, "volume": 890402.0}, {"date": "2023-02-03", "close": 55.9, "volume": 665881.0}, {"date": "2023-02-06", "close": 54.4, "volume": 519287.0}, {"date": "2023-02-07", "close": 54.65, "volume": 817633.0}, {"date": "2023-02-08", "close": 54.46, "volume": 510158.0}, {"date": "2023-02-09", "close": 54.03, "volume": 576088.0}, {"date": "2023-02-10", "close": 53.06, "volume": 630420.0}, {"date": "2023-02-13", "close": 54.12, "volume": 405580.0}, {"date": "2023-02-14", "close": 55.33, "volume": 769479.0}, {"date": "2023-02-15", "close": 56.37, "volume": 789675.0}, {"date": "2023-02-16", "close": 55.31, "volume": 853519.0}, {"date": "2023-02-17", "close": 48.14, "volume": 3145021.0}, {"date": "2023-02-21", "close": 47.21, "volume": 1400572.0}, {"date": "2023-02-22", "close": 46.82, "volume": 775243.0}, {"date": "2023-02-23", "close": 46.84, "volume": 893057.0}, {"date": "2023-02-24", "close": 47.04, "volume": 1145202.0}, {"date": "2023-02-27", "close": 46.91, "volume": 735149.0}, {"date": "2023-02-28", "close": 47.42, "volume": 869836.0}, {"date": "2023-03-01", "close": 48.06, "volume": 896396.0}, {"date": "2023-03-02", "close": 47.78, "volume": 710631.0}, {"date": "2023-03-03", "close": 49.22, "volume": 799754.0}, {"date": "2023-03-06", "close": 48.77, "volume": 819626.0}, {"date": "2023-03-07", "close": 48.5, "volume": 1100732.0}, {"date": "2023-03-08", "close": 48.64, "volume": 756049.0}, {"date": "2023-03-09", "close": 48.27, "volume": 968891.0}, {"date": "2023-03-10", "close": 47.47, "volume": 1354022.0}, {"date": "2023-03-13", "close": 47.29, "volume": 786091.0}, {"date": "2023-03-14", "close": 48.03, "volume": 957442.0}, {"date": "2023-03-15", "close": 47.7, "volume": 936071.0}, {"date": "2023-03-16", "close": 48.58, "volume": 1011455.0}, {"date": "2023-03-17", "close": 48.65, "volume": 1371558.0}, {"date": "2023-03-20", "close": 49.32, "volume": 551522.0}, {"date": "2023-03-21", "close": 49.64, "volume": 498866.0}, {"date": "2023-03-22", "close": 48.41, "volume": 489145.0}, {"date": "2023-03-23", "close": 49.19, "volume": 557833.0}, {"date": "2023-03-24", "close": 48.0, "volume": 874787.0}, {"date": "2023-03-27", "close": 47.71, "volume": 838536.0}, {"date": "2023-03-28", "close": 47.39, "volume": 656391.0}, {"date": "2023-03-29", "close": 47.92, "volume": 1220747.0}, {"date": "2023-03-30", "close": 48.7, "volume": 651529.0}, {"date": "2023-03-31", "close": 49.55, "volume": 919603.0}, {"date": "2023-04-03", "close": 49.27, "volume": 697210.0}, {"date": "2023-04-04", "close": 48.34, "volume": 597374.0}, {"date": "2023-04-05", "close": 47.8, "volume": 584596.0}, {"date": "2023-04-06", "close": 47.19, "volume": 524245.0}, {"date": "2023-04-10", "close": 48.39, "volume": 420171.0}, {"date": "2023-04-11", "close": 48.55, "volume": 563008.0}, {"date": "2023-04-12", "close": 48.37, "volume": 666580.0}, {"date": "2023-04-13", "close": 49.16, "volume": 414334.0}, {"date": "2023-04-14", "close": 49.08, "volume": 286345.0}, {"date": "2023-04-17", "close": 49.48, "volume": 396993.0}, {"date": "2023-04-18", "close": 49.39, "volume": 532277.0}, {"date": "2023-04-19", "close": 48.68, "volume": 395000.0}, {"date": "2023-04-20", "close": 48.4, "volume": 543374.0}, {"date": "2023-04-21", "close": 48.62, "volume": 354886.0}, {"date": "2023-04-24", "close": 48.72, "volume": 291203.0}, {"date": "2023-04-25", "close": 47.31, "volume": 449814.0}, {"date": "2023-04-26", "close": 47.02, "volume": 475934.0}, {"date": "2023-04-27", "close": 47.87, "volume": 729297.0}, {"date": "2023-04-28", "close": 47.69, "volume": 656553.0}, {"date": "2023-05-01", "close": 48.28, "volume": 1022146.0}, {"date": "2023-05-02", "close": 46.47, "volume": 1204964.0}, {"date": "2023-05-03", "close": 47.35, "volume": 1346122.0}, {"date": "2023-05-04", "close": 50.49, "volume": 1505474.0}, {"date": "2023-05-05", "close": 49.6, "volume": 881720.0}, {"date": "2023-05-08", "close": 49.61, "volume": 784984.0}, {"date": "2023-05-09", "close": 49.54, "volume": 743590.0}, {"date": "2023-05-10", "close": 50.38, "volume": 760492.0}, {"date": "2023-05-11", "close": 50.13, "volume": 493623.0}, {"date": "2023-05-12", "close": 49.72, "volume": 496661.0}, {"date": "2023-05-15", "close": 51.18, "volume": 818202.0}, {"date": "2023-05-16", "close": 50.6, "volume": 641766.0}, {"date": "2023-05-17", "close": 52.0, "volume": 827906.0}, {"date": "2023-05-18", "close": 52.2, "volume": 684638.0}, {"date": "2023-05-19", "close": 53.0, "volume": 548573.0}, {"date": "2023-05-22", "close": 52.74, "volume": 906114.0}, {"date": "2023-05-23", "close": 52.1, "volume": 672587.0}, {"date": "2023-05-24", "close": 52.15, "volume": 830084.0}, {"date": "2023-05-25", "close": 53.71, "volume": 868894.0}, {"date": "2023-05-26", "close": 54.82, "volume": 775763.0}, {"date": "2023-05-30", "close": 55.84, "volume": 786952.0}, {"date": "2023-05-31", "close": 54.96, "volume": 2261800.0}, {"date": "2023-06-01", "close": 55.63, "volume": 833860.0}, {"date": "2023-06-02", "close": 56.87, "volume": 677832.0}, {"date": "2023-06-05", "close": 55.55, "volume": 823595.0}, {"date": "2023-06-06", "close": 55.42, "volume": 598244.0}, {"date": "2023-06-07", "close": 55.81, "volume": 713917.0}, {"date": "2023-06-08", "close": 55.5, "volume": 550294.0}, {"date": "2023-06-09", "close": 55.3, "volume": 732691.0}, {"date": "2023-06-12", "close": 56.35, "volume": 588098.0}, {"date": "2023-06-13", "close": 56.74, "volume": 809636.0}, {"date": "2023-06-14", "close": 55.9, "volume": 751354.0}, {"date": "2023-06-15", "close": 56.5, "volume": 737156.0}, {"date": "2023-06-16", "close": 55.75, "volume": 1673098.0}, {"date": "2023-06-20", "close": 54.87, "volume": 951083.0}, {"date": "2023-06-21", "close": 54.01, "volume": 861289.0}, {"date": "2023-06-22", "close": 53.57, "volume": 811851.0}, {"date": "2023-06-23", "close": 53.35, "volume": 4028413.0}, {"date": "2023-06-26", "close": 53.38, "volume": 565089.0}, {"date": "2023-06-27", "close": 54.39, "volume": 507170.0}, {"date": "2023-06-28", "close": 54.75, "volume": 526102.0}, {"date": "2023-06-29", "close": 55.53, "volume": 583572.0}, {"date": "2023-06-30", "close": 56.02, "volume": 591331.0}, {"date": "2023-07-03", "close": 56.0, "volume": 368950.0}, {"date": "2023-07-05", "close": 55.05, "volume": 522775.0}, {"date": "2023-07-06", "close": 54.39, "volume": 501962.0}, {"date": "2023-07-07", "close": 54.23, "volume": 483121.0}, {"date": "2023-07-10", "close": 55.81, "volume": 768650.0}, {"date": "2023-07-11", "close": 55.83, "volume": 517281.0}, {"date": "2023-07-12", "close": 56.9, "volume": 487831.0}, {"date": "2023-07-13", "close": 57.59, "volume": 444972.0}, {"date": "2023-07-14", "close": 57.08, "volume": 637028.0}, {"date": "2023-07-17", "close": 58.56, "volume": 627279.0}, {"date": "2023-07-18", "close": 58.93, "volume": 694175.0}, {"date": "2023-07-19", "close": 58.58, "volume": 645150.0}, {"date": "2023-07-20", "close": 56.22, "volume": 662988.0}, {"date": "2023-07-21", "close": 55.95, "volume": 449058.0}, {"date": "2023-07-24", "close": 54.58, "volume": 903737.0}, {"date": "2023-07-25", "close": 54.22, "volume": 950287.0}, {"date": "2023-07-26", "close": 54.37, "volume": 813541.0}, {"date": "2023-07-27", "close": 53.99, "volume": 740622.0}, {"date": "2023-07-28", "close": 54.04, "volume": 546436.0}, {"date": "2023-07-31", "close": 54.62, "volume": 675705.0}, {"date": "2023-08-01", "close": 51.98, "volume": 1331569.0}, {"date": "2023-08-02", "close": 51.02, "volume": 1423601.0}, {"date": "2023-08-03", "close": 50.98, "volume": 1498405.0}, {"date": "2023-08-04", "close": 49.37, "volume": 1723609.0}, {"date": "2023-08-07", "close": 50.01, "volume": 1051170.0}, {"date": "2023-08-08", "close": 48.75, "volume": 788643.0}, {"date": "2023-08-09", "close": 48.77, "volume": 463684.0}, {"date": "2023-08-10", "close": 49.46, "volume": 846875.0}, {"date": "2023-08-11", "close": 48.84, "volume": 600490.0}, {"date": "2023-08-14", "close": 49.0, "volume": 550788.0}, {"date": "2023-08-15", "close": 47.46, "volume": 758963.0}, {"date": "2023-08-16", "close": 47.26, "volume": 533801.0}, {"date": "2023-08-17", "close": 46.43, "volume": 573367.0}, {"date": "2023-08-18", "close": 46.02, "volume": 1774061.0}, {"date": "2023-08-21", "close": 46.47, "volume": 888942.0}, {"date": "2023-08-22", "close": 47.12, "volume": 729490.0}, {"date": "2023-08-23", "close": 47.73, "volume": 1360479.0}, {"date": "2023-08-24", "close": 46.77, "volume": 537906.0}, {"date": "2023-08-25", "close": 46.93, "volume": 422297.0}, {"date": "2023-08-28", "close": 47.44, "volume": 391941.0}, {"date": "2023-08-29", "close": 47.84, "volume": 534173.0}, {"date": "2023-08-30", "close": 47.86, "volume": 709982.0}, {"date": "2023-08-31", "close": 47.08, "volume": 1712397.0}, {"date": "2023-09-01", "close": 47.48, "volume": 592909.0}, {"date": "2023-09-05", "close": 45.47, "volume": 717501.0}, {"date": "2023-09-06", "close": 45.56, "volume": 644600.0}, {"date": "2023-09-07", "close": 43.99, "volume": 832271.0}, {"date": "2023-09-08", "close": 43.57, "volume": 646225.0}, {"date": "2023-09-11", "close": 43.23, "volume": 644121.0}, {"date": "2023-09-12", "close": 42.56, "volume": 752405.0}, {"date": "2023-09-13", "close": 43.18, "volume": 1121153.0}, {"date": "2023-09-14", "close": 43.62, "volume": 952589.0}, {"date": "2023-09-15", "close": 43.77, "volume": 2418731.0}, {"date": "2023-09-18", "close": 44.49, "volume": 739227.0}, {"date": "2023-09-19", "close": 43.96, "volume": 706116.0}, {"date": "2023-09-20", "close": 43.21, "volume": 568928.0}, {"date": "2023-09-21", "close": 42.57, "volume": 870066.0}, {"date": "2023-09-22", "close": 42.41, "volume": 555640.0}, {"date": "2023-09-25", "close": 42.7, "volume": 543896.0}, {"date": "2023-09-26", "close": 41.86, "volume": 828150.0}, {"date": "2023-09-27", "close": 41.94, "volume": 920443.0}, {"date": "2023-09-28", "close": 42.34, "volume": 654088.0}, {"date": "2023-09-29", "close": 42.44, "volume": 634936.0}, {"date": "2023-10-02", "close": 42.23, "volume": 603617.0}, {"date": "2023-10-03", "close": 41.25, "volume": 492449.0}, {"date": "2023-10-04", "close": 41.9, "volume": 596964.0}, {"date": "2023-10-05", "close": 41.97, "volume": 898146.0}, {"date": "2023-10-06", "close": 42.15, "volume": 729035.0}, {"date": "2023-10-09", "close": 41.38, "volume": 750407.0}, {"date": "2023-10-10", "close": 41.51, "volume": 796300.0}, {"date": "2023-10-11", "close": 40.93, "volume": 973788.0}, {"date": "2023-10-12", "close": 39.38, "volume": 1375679.0}, {"date": "2023-10-13", "close": 38.26, "volume": 1977109.0}, {"date": "2023-10-16", "close": 39.39, "volume": 1195889.0}, {"date": "2023-10-17", "close": 38.58, "volume": 1552463.0}, {"date": "2023-10-18", "close": 37.03, "volume": 1328287.0}, {"date": "2023-10-19", "close": 36.79, "volume": 1164632.0}, {"date": "2023-10-20", "close": 36.5, "volume": 1026237.0}, {"date": "2023-10-23", "close": 36.29, "volume": 1240897.0}, {"date": "2023-10-24", "close": 35.81, "volume": 1140944.0}, {"date": "2023-10-25", "close": 34.99, "volume": 1149111.0}, {"date": "2023-10-26", "close": 34.66, "volume": 1158570.0}, {"date": "2023-10-27", "close": 34.64, "volume": 1718358.0}, {"date": "2023-10-30", "close": 34.94, "volume": 1823717.0}, {"date": "2023-10-31", "close": 35.99, "volume": 2240457.0}, {"date": "2023-11-01", "close": 34.77, "volume": 1889217.0}, {"date": "2023-11-02", "close": 35.23, "volume": 1119355.0}, {"date": "2023-11-03", "close": 36.26, "volume": 1250819.0}, {"date": "2023-11-06", "close": 35.99, "volume": 1502967.0}, {"date": "2023-11-07", "close": 36.69, "volume": 1060985.0}, {"date": "2023-11-08", "close": 36.55, "volume": 1066991.0}, {"date": "2023-11-09", "close": 35.55, "volume": 738515.0}, {"date": "2023-11-10", "close": 36.38, "volume": 803275.0}, {"date": "2023-11-13", "close": 35.35, "volume": 1081664.0}, {"date": "2023-11-14", "close": 36.76, "volume": 1073449.0}, {"date": "2023-11-15", "close": 37.37, "volume": 1927789.0}, {"date": "2023-11-16", "close": 36.57, "volume": 930566.0}, {"date": "2023-11-17", "close": 36.94, "volume": 873901.0}, {"date": "2023-11-20", "close": 37.24, "volume": 962762.0}, {"date": "2023-11-21", "close": 36.97, "volume": 957828.0}, {"date": "2023-11-22", "close": 36.82, "volume": 1143746.0}, {"date": "2023-11-24", "close": 37.04, "volume": 566301.0}, {"date": "2023-11-27", "close": 36.74, "volume": 1311159.0}, {"date": "2023-11-28", "close": 36.82, "volume": 1394771.0}, {"date": "2023-11-29", "close": 37.61, "volume": 1970855.0}, {"date": "2023-11-30", "close": 37.7, "volume": 10263450.0}, {"date": "2023-12-01", "close": 38.4, "volume": 1373067.0}, {"date": "2023-12-04", "close": 38.28, "volume": 1310064.0}, {"date": "2023-12-05", "close": 37.96, "volume": 1128155.0}, {"date": "2023-12-06", "close": 38.53, "volume": 939153.0}, {"date": "2023-12-07", "close": 38.04, "volume": 713398.0}, {"date": "2023-12-08", "close": 38.07, "volume": 728123.0}, {"date": "2023-12-11", "close": 38.03, "volume": 801983.0}, {"date": "2023-12-12", "close": 37.9, "volume": 1134336.0}, {"date": "2023-12-13", "close": 38.86, "volume": 1725275.0}, {"date": "2023-12-14", "close": 42.49, "volume": 2823881.0}, {"date": "2023-12-15", "close": 41.84, "volume": 4107519.0}, {"date": "2023-12-18", "close": 41.43, "volume": 967356.0}, {"date": "2023-12-19", "close": 42.25, "volume": 734754.0}, {"date": "2023-12-20", "close": 40.87, "volume": 1169113.0}, {"date": "2023-12-21", "close": 41.94, "volume": 789385.0}, {"date": "2023-12-22", "close": 42.23, "volume": 777125.0}, {"date": "2023-12-26", "close": 42.62, "volume": 501634.0}, {"date": "2023-12-27", "close": 42.4, "volume": 984413.0}, {"date": "2023-12-28", "close": 42.56, "volume": 832754.0}, {"date": "2023-12-29", "close": 41.74, "volume": 920187.0}, {"date": "2024-01-02", "close": 40.34, "volume": 805275.0}, {"date": "2024-01-03", "close": 39.02, "volume": 1174695.0}, {"date": "2024-01-04", "close": 38.2, "volume": 2122901.0}, {"date": "2024-01-05", "close": 37.85, "volume": 2112739.0}, {"date": "2024-01-08", "close": 38.47, "volume": 1197295.0}, {"date": "2024-01-09", "close": 38.85, "volume": 1469233.0}, {"date": "2024-01-10", "close": 39.22, "volume": 1723883.0}, {"date": "2024-01-11", "close": 39.09, "volume": 961091.0}, {"date": "2024-01-12", "close": 38.08, "volume": 995257.0}, {"date": "2024-01-16", "close": 38.02, "volume": 1308927.0}, {"date": "2024-01-17", "close": 37.22, "volume": 1446146.0}, {"date": "2024-01-18", "close": 38.13, "volume": 1045370.0}, {"date": "2024-01-19", "close": 37.64, "volume": 1076257.0}, {"date": "2024-01-22", "close": 38.24, "volume": 1092924.0}, {"date": "2024-01-23", "close": 38.69, "volume": 1305639.0}, {"date": "2024-01-24", "close": 38.08, "volume": 1051614.0}, {"date": "2024-01-25", "close": 37.83, "volume": 1202210.0}, {"date": "2024-01-26", "close": 37.77, "volume": 978006.0}, {"date": "2024-01-29", "close": 37.97, "volume": 1095876.0}, {"date": "2024-01-30", "close": 37.33, "volume": 1087732.0}, {"date": "2024-01-31", "close": 36.14, "volume": 1090818.0}, {"date": "2024-02-01", "close": 36.58, "volume": 1034905.0}, {"date": "2024-02-02", "close": 36.79, "volume": 939341.0}, {"date": "2024-02-05", "close": 35.31, "volume": 1774850.0}, {"date": "2024-02-06", "close": 35.36, "volume": 3217743.0}, {"date": "2024-02-07", "close": 35.7, "volume": 1739833.0}, {"date": "2024-02-08", "close": 36.04, "volume": 3489347.0}, {"date": "2024-02-09", "close": 36.76, "volume": 4726289.0}, {"date": "2024-02-12", "close": 36.87, "volume": 4037334.0}, {"date": "2024-02-13", "close": 35.32, "volume": 2380404.0}, {"date": "2024-02-14", "close": 36.15, "volume": 2548716.0}, {"date": "2024-02-15", "close": 38.51, "volume": 4727631.0}, {"date": "2024-02-16", "close": 38.13, "volume": 4240764.0}, {"date": "2024-02-20", "close": 39.44, "volume": 3314271.0}, {"date": "2024-02-21", "close": 39.6, "volume": 2762053.0}, {"date": "2024-02-22", "close": 40.83, "volume": 2342777.0}, {"date": "2024-02-23", "close": 39.56, "volume": 1873873.0}, {"date": "2024-02-26", "close": 38.7, "volume": 1696275.0}, {"date": "2024-02-27", "close": 38.65, "volume": 1342022.0}, {"date": "2024-02-28", "close": 38.16, "volume": 1378509.0}, {"date": "2024-02-29", "close": 39.45, "volume": 1345827.0}, {"date": "2024-03-01", "close": 39.83, "volume": 1116240.0}, {"date": "2024-03-04", "close": 39.73, "volume": 1085538.0}, {"date": "2024-03-05", "close": 40.01, "volume": 2353312.0}, {"date": "2024-03-06", "close": 40.99, "volume": 1345921.0}, {"date": "2024-03-07", "close": 40.92, "volume": 2196444.0}, {"date": "2024-03-08", "close": 40.94, "volume": 1280542.0}, {"date": "2024-03-11", "close": 40.89, "volume": 1192446.0}, {"date": "2024-03-12", "close": 41.3, "volume": 992017.0}, {"date": "2024-03-13", "close": 40.87, "volume": 1899270.0}, {"date": "2024-03-14", "close": 40.67, "volume": 1296425.0}, {"date": "2024-03-15", "close": 40.72, "volume": 2066203.0}, {"date": "2024-03-18", "close": 40.11, "volume": 1169405.0}, {"date": "2024-03-19", "close": 41.17, "volume": 1699795.0}, {"date": "2024-03-20", "close": 41.16, "volume": 910069.0}, {"date": "2024-03-21", "close": 41.93, "volume": 1174592.0}, {"date": "2024-03-22", "close": 41.85, "volume": 1079741.0}, {"date": "2024-03-25", "close": 41.64, "volume": 749445.0}, {"date": "2024-03-26", "close": 41.34, "volume": 940298.0}, {"date": "2024-03-27", "close": 42.48, "volume": 948631.0}, {"date": "2024-03-28", "close": 42.42, "volume": 765495.0}, {"date": "2024-04-01", "close": 41.75, "volume": 777847.0}, {"date": "2024-04-02", "close": 40.79, "volume": 915606.0}, {"date": "2024-04-03", "close": 40.81, "volume": 919368.0}, {"date": "2024-04-04", "close": 40.1, "volume": 796314.0}, {"date": "2024-04-05", "close": 40.42, "volume": 933572.0}, {"date": "2024-04-08", "close": 40.98, "volume": 562885.0}, {"date": "2024-04-09", "close": 42.19, "volume": 705519.0}, {"date": "2024-04-10", "close": 41.14, "volume": 789804.0}, {"date": "2024-04-11", "close": 41.3, "volume": 710266.0}, {"date": "2024-04-12", "close": 40.25, "volume": 786399.0}, {"date": "2024-04-15", "close": 39.96, "volume": 1059876.0}, {"date": "2024-04-16", "close": 39.62, "volume": 646397.0}, {"date": "2024-04-17", "close": 39.21, "volume": 927924.0}, {"date": "2024-04-18", "close": 38.69, "volume": 708571.0}, {"date": "2024-04-19", "close": 38.46, "volume": 680794.0}, {"date": "2024-04-22", "close": 39.17, "volume": 764585.0}, {"date": "2024-04-23", "close": 39.54, "volume": 511826.0}, {"date": "2024-04-24", "close": 39.53, "volume": 1055533.0}, {"date": "2024-04-25", "close": 39.79, "volume": 568240.0}, {"date": "2024-04-26", "close": 40.61, "volume": 542283.0}, {"date": "2024-04-29", "close": 41.41, "volume": 1291152.0}, {"date": "2024-04-30", "close": 41.54, "volume": 1577257.0}, {"date": "2024-05-01", "close": 40.94, "volume": 1521554.0}, {"date": "2024-05-02", "close": 43.36, "volume": 1792422.0}, {"date": "2024-05-03", "close": 43.79, "volume": 1411680.0}, {"date": "2024-05-06", "close": 44.49, "volume": 1097714.0}, {"date": "2024-05-07", "close": 45.9, "volume": 1955104.0}, {"date": "2024-05-08", "close": 46.32, "volume": 1287745.0}, {"date": "2024-05-09", "close": 46.5, "volume": 792937.0}, {"date": "2024-05-10", "close": 46.42, "volume": 806402.0}, {"date": "2024-05-13", "close": 46.85, "volume": 1123999.0}, {"date": "2024-05-14", "close": 47.09, "volume": 1478277.0}, {"date": "2024-05-15", "close": 47.44, "volume": 947935.0}, {"date": "2024-05-16", "close": 47.5, "volume": 787652.0}, {"date": "2024-05-17", "close": 47.85, "volume": 984886.0}, {"date": "2024-05-20", "close": 48.51, "volume": 879532.0}, {"date": "2024-05-21", "close": 48.16, "volume": 1267784.0}, {"date": "2024-05-22", "close": 48.27, "volume": 884002.0}, {"date": "2024-05-23", "close": 47.71, "volume": 920557.0}, {"date": "2024-05-24", "close": 47.67, "volume": 900690.0}, {"date": "2024-05-28", "close": 47.2, "volume": 1164683.0}, {"date": "2024-05-29", "close": 45.8, "volume": 1056846.0}, {"date": "2024-05-30", "close": 45.47, "volume": 1186379.0}, {"date": "2024-05-31", "close": 45.52, "volume": 1469227.0}, {"date": "2024-06-03", "close": 45.23, "volume": 809823.0}, {"date": "2024-06-04", "close": 42.28, "volume": 1764201.0}, {"date": "2024-06-05", "close": 43.59, "volume": 1062705.0}, {"date": "2024-06-06", "close": 43.89, "volume": 684580.0}, {"date": "2024-06-07", "close": 43.35, "volume": 558958.0}, {"date": "2024-06-10", "close": 43.8, "volume": 685792.0}, {"date": "2024-06-11", "close": 43.54, "volume": 623974.0}, {"date": "2024-06-12", "close": 44.25, "volume": 1057630.0}, {"date": "2024-06-13", "close": 46.27, "volume": 1120542.0}, {"date": "2024-06-14", "close": 45.58, "volume": 1125885.0}, {"date": "2024-06-17", "close": 46.79, "volume": 965532.0}, {"date": "2024-06-18", "close": 46.78, "volume": 1164204.0}, {"date": "2024-06-20", "close": 47.24, "volume": 1113177.0}, {"date": "2024-06-21", "close": 47.91, "volume": 2159312.0}, {"date": "2024-06-24", "close": 46.95, "volume": 1186579.0}, {"date": "2024-06-25", "close": 46.66, "volume": 1495893.0}, {"date": "2024-06-26", "close": 46.49, "volume": 1014329.0}, {"date": "2024-06-27", "close": 46.52, "volume": 713320.0}, {"date": "2024-06-28", "close": 46.76, "volume": 1252875.0}, {"date": "2024-07-01", "close": 46.4, "volume": 853873.0}, {"date": "2024-07-02", "close": 47.19, "volume": 952271.0}, {"date": "2024-07-03", "close": 47.16, "volume": 442370.0}, {"date": "2024-07-05", "close": 47.28, "volume": 654489.0}, {"date": "2024-07-08", "close": 47.3, "volume": 776712.0}, {"date": "2024-07-09", "close": 48.46, "volume": 1500039.0}, {"date": "2024-07-10", "close": 49.34, "volume": 1465445.0}, {"date": "2024-07-11", "close": 50.63, "volume": 1590786.0}, {"date": "2024-07-12", "close": 50.98, "volume": 1158665.0}, {"date": "2024-07-15", "close": 51.78, "volume": 1044377.0}, {"date": "2024-07-16", "close": 52.91, "volume": 1042995.0}, {"date": "2024-07-17", "close": 51.73, "volume": 1092645.0}, {"date": "2024-07-18", "close": 50.31, "volume": 1294426.0}, {"date": "2024-07-19", "close": 49.77, "volume": 1056159.0}, {"date": "2024-07-22", "close": 50.46, "volume": 902066.0}, {"date": "2024-07-23", "close": 50.78, "volume": 1015603.0}, {"date": "2024-07-24", "close": 50.27, "volume": 1245639.0}, {"date": "2024-07-25", "close": 48.69, "volume": 1185258.0}, {"date": "2024-07-26", "close": 49.68, "volume": 808367.0}, {"date": "2024-07-29", "close": 49.48, "volume": 1070765.0}, {"date": "2024-07-30", "close": 48.87, "volume": 1192499.0}, {"date": "2024-07-31", "close": 49.62, "volume": 1186978.0}, {"date": "2024-08-01", "close": 39.08, "volume": 6254934.0}, {"date": "2024-08-02", "close": 38.22, "volume": 2322887.0}, {"date": "2024-08-05", "close": 36.85, "volume": 1932511.0}, {"date": "2024-08-06", "close": 38.07, "volume": 1852724.0}, {"date": "2024-08-07", "close": 37.35, "volume": 1677413.0}, {"date": "2024-08-08", "close": 38.75, "volume": 1198537.0}, {"date": "2024-08-09", "close": 38.74, "volume": 1113675.0}, {"date": "2024-08-12", "close": 38.5, "volume": 889149.0}, {"date": "2024-08-13", "close": 39.16, "volume": 812700.0}, {"date": "2024-08-14", "close": 38.51, "volume": 875894.0}, {"date": "2024-08-15", "close": 39.34, "volume": 1184456.0}, {"date": "2024-08-16", "close": 39.46, "volume": 844134.0}, {"date": "2024-08-19", "close": 39.57, "volume": 873839.0}, {"date": "2024-08-20", "close": 39.12, "volume": 950110.0}, {"date": "2024-08-21", "close": 40.01, "volume": 1431979.0}, {"date": "2024-08-22", "close": 38.79, "volume": 1013254.0}, {"date": "2024-08-23", "close": 39.69, "volume": 1146646.0}, {"date": "2024-08-26", "close": 39.53, "volume": 1209054.0}, {"date": "2024-08-27", "close": 39.26, "volume": 766881.0}, {"date": "2024-08-28", "close": 38.79, "volume": 737634.0}, {"date": "2024-08-29", "close": 40.0, "volume": 1568327.0}, {"date": "2024-08-30", "close": 40.38, "volume": 2496056.0}, {"date": "2024-09-03", "close": 38.26, "volume": 914210.0}, {"date": "2024-09-04", "close": 38.65, "volume": 978268.0}, {"date": "2024-09-05", "close": 38.89, "volume": 809141.0}, {"date": "2024-09-06", "close": 38.23, "volume": 1036446.0}, {"date": "2024-09-09", "close": 38.25, "volume": 749800.0}, {"date": "2024-09-10", "close": 37.85, "volume": 928900.0}, {"date": "2024-09-11", "close": 38.38, "volume": 805511.0}, {"date": "2024-09-12", "close": 38.3, "volume": 531675.0}, {"date": "2024-09-13", "close": 38.67, "volume": 962358.0}, {"date": "2024-09-16", "close": 38.65, "volume": 867078.0}, {"date": "2024-09-17", "close": 38.96, "volume": 1076693.0}, {"date": "2024-09-18", "close": 38.48, "volume": 913860.0}, {"date": "2024-09-19", "close": 39.83, "volume": 1710370.0}, {"date": "2024-09-20", "close": 39.74, "volume": 1848680.0}, {"date": "2024-09-23", "close": 39.41, "volume": 1141465.0}, {"date": "2024-09-24", "close": 39.6, "volume": 1076573.0}, {"date": "2024-09-25", "close": 38.74, "volume": 943873.0}, {"date": "2024-09-26", "close": 40.3, "volume": 944833.0}, {"date": "2024-09-27", "close": 40.27, "volume": 900153.0}, {"date": "2024-09-30", "close": 40.5, "volume": 1028796.0}, {"date": "2024-10-01", "close": 39.69, "volume": 656784.0}, {"date": "2024-10-02", "close": 39.81, "volume": 809362.0}, {"date": "2024-10-03", "close": 39.19, "volume": 640998.0}, {"date": "2024-10-04", "close": 39.52, "volume": 795308.0}, {"date": "2024-10-07", "close": 39.46, "volume": 910293.0}, {"date": "2024-10-08", "close": 39.69, "volume": 651377.0}, {"date": "2024-10-09", "close": 38.96, "volume": 1160085.0}, {"date": "2024-10-10", "close": 38.52, "volume": 1077317.0}, {"date": "2024-10-11", "close": 39.53, "volume": 979685.0}, {"date": "2024-10-14", "close": 40.15, "volume": 798355.0}, {"date": "2024-10-15", "close": 39.69, "volume": 934084.0}, {"date": "2024-10-16", "close": 40.18, "volume": 1255567.0}, {"date": "2024-10-17", "close": 39.99, "volume": 1052750.0}, {"date": "2024-10-18", "close": 40.75, "volume": 928982.0}, {"date": "2024-10-21", "close": 39.63, "volume": 791091.0}, {"date": "2024-10-22", "close": 39.23, "volume": 796694.0}, {"date": "2024-10-23", "close": 38.76, "volume": 1534576.0}, {"date": "2024-10-24", "close": 38.69, "volume": 1757703.0}, {"date": "2024-10-25", "close": 38.84, "volume": 2022381.0}, {"date": "2024-10-28", "close": 39.22, "volume": 1434694.0}, {"date": "2024-10-29", "close": 40.6, "volume": 1102611.0}, {"date": "2024-10-30", "close": 40.46, "volume": 1140933.0}, {"date": "2024-10-31", "close": 40.23, "volume": 2764452.0}, {"date": "2024-11-01", "close": 40.41, "volume": 1460817.0}, {"date": "2024-11-04", "close": 40.85, "volume": 962187.0}, {"date": "2024-11-05", "close": 39.84, "volume": 1120690.0}, {"date": "2024-11-06", "close": 42.6, "volume": 2174182.0}, {"date": "2024-11-07", "close": 43.05, "volume": 1483705.0}, {"date": "2024-11-08", "close": 42.91, "volume": 1311656.0}, {"date": "2024-11-11", "close": 42.86, "volume": 751865.0}, {"date": "2024-11-12", "close": 42.19, "volume": 670956.0}, {"date": "2024-11-13", "close": 41.45, "volume": 899227.0}, {"date": "2024-11-14", "close": 40.53, "volume": 947221.0}, {"date": "2024-11-15", "close": 39.61, "volume": 911416.0}, {"date": "2024-11-18", "close": 38.6, "volume": 917207.0}, {"date": "2024-11-19", "close": 39.26, "volume": 1005665.0}, {"date": "2024-11-20", "close": 39.05, "volume": 1162650.0}, {"date": "2024-11-21", "close": 39.2, "volume": 905663.0}, {"date": "2024-11-22", "close": 40.67, "volume": 1102725.0}, {"date": "2024-11-25", "close": 41.53, "volume": 1150133.0}, {"date": "2024-11-26", "close": 40.24, "volume": 900662.0}, {"date": "2024-11-27", "close": 40.11, "volume": 785418.0}, {"date": "2024-11-29", "close": 39.98, "volume": 484289.0}, {"date": "2024-12-02", "close": 40.33, "volume": 968948.0}, {"date": "2024-12-03", "close": 39.26, "volume": 774127.0}, {"date": "2024-12-04", "close": 38.8, "volume": 838971.0}, {"date": "2024-12-05", "close": 37.62, "volume": 1139144.0}, {"date": "2024-12-06", "close": 37.76, "volume": 1220108.0}, {"date": "2024-12-09", "close": 38.36, "volume": 956714.0}, {"date": "2024-12-10", "close": 37.93, "volume": 967308.0}, {"date": "2024-12-11", "close": 37.49, "volume": 1712857.0}, {"date": "2024-12-12", "close": 37.71, "volume": 1312881.0}, {"date": "2024-12-13", "close": 37.08, "volume": 858497.0}, {"date": "2024-12-16", "close": 37.47, "volume": 1273834.0}, {"date": "2024-12-17", "close": 36.57, "volume": 993410.0}, {"date": "2024-12-18", "close": 35.61, "volume": 2132196.0}, {"date": "2024-12-19", "close": 36.07, "volume": 2141356.0}, {"date": "2024-12-20", "close": 35.77, "volume": 2773049.0}, {"date": "2024-12-23", "close": 36.15, "volume": 949427.0}, {"date": "2024-12-24", "close": 36.69, "volume": 392557.0}, {"date": "2024-12-26", "close": 36.94, "volume": 662467.0}, {"date": "2024-12-27", "close": 36.04, "volume": 963556.0}, {"date": "2024-12-30", "close": 35.67, "volume": 739109.0}, {"date": "2024-12-31", "close": 35.86, "volume": 590424.0}, {"date": "2025-01-02", "close": 35.7, "volume": 677756.0}, {"date": "2025-01-03", "close": 36.25, "volume": 656215.0}, {"date": "2025-01-06", "close": 36.63, "volume": 903511.0}, {"date": "2025-01-07", "close": 37.48, "volume": 1725452.0}, {"date": "2025-01-08", "close": 37.5, "volume": 956715.0}, {"date": "2025-01-10", "close": 36.99, "volume": 1433193.0}, {"date": "2025-01-13", "close": 37.19, "volume": 1210447.0}, {"date": "2025-01-14", "close": 38.57, "volume": 1788275.0}, {"date": "2025-01-15", "close": 38.52, "volume": 1539933.0}, {"date": "2025-01-16", "close": 39.36, "volume": 1132547.0}, {"date": "2025-01-17", "close": 39.73, "volume": 802556.0}, {"date": "2025-01-21", "close": 41.02, "volume": 1052523.0}, {"date": "2025-01-22", "close": 40.38, "volume": 1340958.0}, {"date": "2025-01-23", "close": 40.52, "volume": 1005053.0}, {"date": "2025-01-24", "close": 40.55, "volume": 1011834.0}, {"date": "2025-01-27", "close": 39.07, "volume": 1184155.0}, {"date": "2025-01-28", "close": 39.71, "volume": 929720.0}, {"date": "2025-01-29", "close": 39.2, "volume": 764421.0}, {"date": "2025-01-30", "close": 39.72, "volume": 834694.0}, {"date": "2025-01-31", "close": 39.9, "volume": 1438929.0}, {"date": "2025-02-03", "close": 38.95, "volume": 995042.0}, {"date": "2025-02-04", "close": 38.4, "volume": 1050598.0}, {"date": "2025-02-05", "close": 38.92, "volume": 952030.0}, {"date": "2025-02-06", "close": 38.66, "volume": 826589.0}, {"date": "2025-02-07", "close": 38.21, "volume": 867524.0}, {"date": "2025-02-10", "close": 39.46, "volume": 1126779.0}, {"date": "2025-02-11", "close": 39.62, "volume": 1518101.0}, {"date": "2025-02-12", "close": 39.25, "volume": 1730743.0}, {"date": "2025-02-13", "close": 33.92, "volume": 6422412.0}, {"date": "2025-02-14", "close": 33.2, "volume": 3008394.0}, {"date": "2025-02-18", "close": 33.04, "volume": 1846779.0}, {"date": "2025-02-19", "close": 33.64, "volume": 1909389.0}, {"date": "2025-02-20", "close": 33.4, "volume": 1930901.0}, {"date": "2025-02-21", "close": 32.78, "volume": 1669668.0}, {"date": "2025-02-24", "close": 32.84, "volume": 1611091.0}, {"date": "2025-02-25", "close": 32.81, "volume": 1300275.0}, {"date": "2025-02-26", "close": 33.19, "volume": 1161969.0}, {"date": "2025-02-27", "close": 32.71, "volume": 1268513.0}, {"date": "2025-02-28", "close": 32.8, "volume": 1501889.0}, {"date": "2025-03-03", "close": 31.87, "volume": 2043557.0}, {"date": "2025-03-04", "close": 31.56, "volume": 3876375.0}, {"date": "2025-03-05", "close": 32.09, "volume": 2126469.0}, {"date": "2025-03-06", "close": 32.62, "volume": 1495048.0}, {"date": "2025-03-07", "close": 33.97, "volume": 1152235.0}, {"date": "2025-03-10", "close": 33.64, "volume": 1716520.0}, {"date": "2025-03-11", "close": 32.17, "volume": 1713843.0}, {"date": "2025-03-12", "close": 31.01, "volume": 1972834.0}, {"date": "2025-03-13", "close": 30.26, "volume": 2452360.0}, {"date": "2025-03-14", "close": 31.51, "volume": 3943235.0}, {"date": "2025-03-17", "close": 32.14, "volume": 2947300.0}, {"date": "2025-03-18", "close": 32.34, "volume": 1762907.0}, {"date": "2025-03-19", "close": 31.21, "volume": 5256491.0}, {"date": "2025-03-20", "close": 31.15, "volume": 1705365.0}, {"date": "2025-03-21", "close": 30.92, "volume": 4113937.0}, {"date": "2025-03-24", "close": 31.57, "volume": 1490903.0}, {"date": "2025-03-25", "close": 31.25, "volume": 1664830.0}, {"date": "2025-03-26", "close": 31.28, "volume": 1336442.0}, {"date": "2025-03-27", "close": 30.74, "volume": 1416961.0}, {"date": "2025-03-28", "close": 30.01, "volume": 1198584.0}, {"date": "2025-03-31", "close": 29.83, "volume": 4407576.0}, {"date": "2025-04-01", "close": 30.01, "volume": 1763074.0}, {"date": "2025-04-02", "close": 30.59, "volume": 1386377.0}, {"date": "2025-04-03", "close": 26.99, "volume": 3157609.0}, {"date": "2025-04-04", "close": 24.95, "volume": 3264645.0}, {"date": "2025-04-07", "close": 24.51, "volume": 3085249.0}, {"date": "2025-04-08", "close": 23.27, "volume": 3580062.0}, {"date": "2025-04-09", "close": 25.78, "volume": 8811863.0}, {"date": "2025-04-10", "close": 23.45, "volume": 4670698.0}, {"date": "2025-04-11", "close": 23.95, "volume": 7225517.0}, {"date": "2025-04-14", "close": 24.45, "volume": 5967163.0}, {"date": "2025-04-15", "close": 24.0, "volume": 2633129.0}, {"date": "2025-04-16", "close": 23.55, "volume": 3964391.0}, {"date": "2025-04-17", "close": 23.77, "volume": 4864597.0}, {"date": "2025-04-21", "close": 23.49, "volume": 5166424.0}, {"date": "2025-04-22", "close": 24.17, "volume": 3805765.0}, {"date": "2025-04-23", "close": 24.98, "volume": 2711348.0}, {"date": "2025-04-24", "close": 26.09, "volume": 2015102.0}, {"date": "2025-04-25", "close": 26.16, "volume": 1407666.0}, {"date": "2025-04-28", "close": 26.92, "volume": 2840656.0}, {"date": "2025-04-29", "close": 26.8, "volume": 4678171.0}, {"date": "2025-04-30", "close": 27.3, "volume": 4077754.0}, {"date": "2025-05-01", "close": 27.82, "volume": 2901998.0}, {"date": "2025-05-02", "close": 27.83, "volume": 1775841.0}, {"date": "2025-05-05", "close": 27.99, "volume": 1894911.0}, {"date": "2025-05-06", "close": 27.83, "volume": 1556627.0}, {"date": "2025-05-07", "close": 28.41, "volume": 2075762.0}, {"date": "2025-05-08", "close": 29.42, "volume": 1996444.0}, {"date": "2025-05-09", "close": 29.47, "volume": 2988050.0}, {"date": "2025-05-12", "close": 31.62, "volume": 1929560.0}, {"date": "2025-05-13", "close": 31.61, "volume": 1805209.0}, {"date": "2025-05-14", "close": 32.07, "volume": 2386517.0}, {"date": "2025-05-15", "close": 31.61, "volume": 1575537.0}, {"date": "2025-05-16", "close": 31.58, "volume": 1607104.0}, {"date": "2025-05-19", "close": 30.99, "volume": 1306182.0}, {"date": "2025-05-20", "close": 30.97, "volume": 1175213.0}, {"date": "2025-05-21", "close": 29.68, "volume": 2212199.0}, {"date": "2025-05-22", "close": 29.89, "volume": 1687397.0}, {"date": "2025-05-23", "close": 29.72, "volume": 2310435.0}, {"date": "2025-05-27", "close": 30.72, "volume": 1410339.0}, {"date": "2025-05-28", "close": 30.32, "volume": 1342855.0}, {"date": "2025-05-29", "close": 30.72, "volume": 1018620.0}, {"date": "2025-05-30", "close": 29.97, "volume": 1623775.0}, {"date": "2025-06-02", "close": 29.68, "volume": 1476047.0}, {"date": "2025-06-03", "close": 30.53, "volume": 1399469.0}, {"date": "2025-06-04", "close": 29.82, "volume": 1800941.0}, {"date": "2025-06-05", "close": 30.24, "volume": 1854260.0}, {"date": "2025-06-06", "close": 30.28, "volume": 1779123.0}, {"date": "2025-06-09", "close": 31.14, "volume": 1929582.0}, {"date": "2025-06-10", "close": 31.43, "volume": 1707669.0}, {"date": "2025-06-11", "close": 30.84, "volume": 1462279.0}, {"date": "2025-06-12", "close": 30.6, "volume": 1528420.0}, {"date": "2025-06-13", "close": 30.15, "volume": 2224182.0}, {"date": "2025-06-16", "close": 30.54, "volume": 1317458.0}, {"date": "2025-06-17", "close": 29.9, "volume": 1242838.0}, {"date": "2025-06-18", "close": 29.97, "volume": 1317010.0}, {"date": "2025-06-20", "close": 29.61, "volume": 2067076.0}, {"date": "2025-06-23", "close": 29.83, "volume": 1551174.0}, {"date": "2025-06-24", "close": 30.71, "volume": 1622245.0}, {"date": "2025-06-25", "close": 30.78, "volume": 1512328.0}, {"date": "2025-06-26", "close": 31.6, "volume": 1374601.0}, {"date": "2025-06-27", "close": 31.46, "volume": 2909580.0}, {"date": "2025-06-30", "close": 31.72, "volume": 1679674.0}, {"date": "2025-07-01", "close": 32.05, "volume": 1421867.0}, {"date": "2025-07-02", "close": 32.78, "volume": 1156332.0}, {"date": "2025-07-03", "close": 32.52, "volume": 1385894.0}, {"date": "2025-07-07", "close": 31.85, "volume": 1397675.0}, {"date": "2025-07-08", "close": 33.13, "volume": 1725626.0}, {"date": "2025-07-09", "close": 33.32, "volume": 2151579.0}, {"date": "2025-07-10", "close": 34.74, "volume": 2943609.0}, {"date": "2025-07-11", "close": 34.34, "volume": 3036573.0}, {"date": "2025-07-14", "close": 33.78, "volume": 1259622.0}, {"date": "2025-07-15", "close": 33.22, "volume": 1186458.0}, {"date": "2025-07-16", "close": 33.32, "volume": 1206206.0}, {"date": "2025-07-17", "close": 33.81, "volume": 1090383.0}, {"date": "2025-07-18", "close": 34.07, "volume": 1987148.0}, {"date": "2025-07-21", "close": 33.73, "volume": 2199828.0}, {"date": "2025-07-22", "close": 34.26, "volume": 1336095.0}, {"date": "2025-07-23", "close": 34.61, "volume": 2109961.0}, {"date": "2025-07-24", "close": 34.17, "volume": 1666188.0}, {"date": "2025-07-25", "close": 34.08, "volume": 1263297.0}, {"date": "2025-07-28", "close": 34.63, "volume": 1648393.0}, {"date": "2025-07-29", "close": 34.26, "volume": 2127055.0}, {"date": "2025-07-30", "close": 33.76, "volume": 2167766.0}, {"date": "2025-07-31", "close": 40.77, "volume": 7008204.0}, {"date": "2025-08-01", "close": 40.47, "volume": 3512937.0}, {"date": "2025-08-04", "close": 41.43, "volume": 2374678.0}, {"date": "2025-08-05", "close": 41.86, "volume": 3388820.0}, {"date": "2025-08-06", "close": 40.89, "volume": 2455135.0}, {"date": "2025-08-07", "close": 41.36, "volume": 1917320.0}, {"date": "2025-08-08", "close": 40.91, "volume": 1458040.0}, {"date": "2025-08-11", "close": 40.47, "volume": 1554951.0}, {"date": "2025-08-12", "close": 42.2, "volume": 2074996.0}, {"date": "2025-08-13", "close": 44.18, "volume": 2452443.0}, {"date": "2025-08-14", "close": 43.52, "volume": 3109732.0}, {"date": "2025-08-15", "close": 42.7, "volume": 1964844.0}, {"date": "2025-08-18", "close": 43.01, "volume": 1701600.0}, {"date": "2025-08-19", "close": 43.4, "volume": 2213747.0}, {"date": "2025-08-20", "close": 42.71, "volume": 1660602.0}, {"date": "2025-08-21", "close": 42.74, "volume": 1707213.0}, {"date": "2025-08-22", "close": 44.76, "volume": 1594761.0}, {"date": "2025-08-25", "close": 44.02, "volume": 1759034.0}, {"date": "2025-08-26", "close": 43.89, "volume": 2521456.0}, {"date": "2025-08-27", "close": 44.25, "volume": 2234593.0}, {"date": "2025-08-28", "close": 44.03, "volume": 1858368.0}, {"date": "2025-08-29", "close": 43.94, "volume": 1338178.0}, {"date": "2025-09-02", "close": 44.27, "volume": 2610821.0}, {"date": "2025-09-03", "close": 43.97, "volume": 1408507.0}, {"date": "2025-09-04", "close": 44.27, "volume": 1582979.0}, {"date": "2025-09-05", "close": 44.94, "volume": 2072016.0}, {"date": "2025-09-08", "close": 44.61, "volume": 1723927.0}, {"date": "2025-09-09", "close": 44.36, "volume": 1607618.0}, {"date": "2025-09-10", "close": 44.4, "volume": 1499858.0}, {"date": "2025-09-11", "close": 44.95, "volume": 3125407.0}, {"date": "2025-09-12", "close": 44.39, "volume": 1405683.0}, {"date": "2025-09-15", "close": 44.16, "volume": 1818099.0}, {"date": "2025-09-16", "close": 44.24, "volume": 2089182.0}, {"date": "2025-09-17", "close": 44.08, "volume": 1567766.0}, {"date": "2025-09-18", "close": 46.19, "volume": 3679292.0}, {"date": "2025-09-19", "close": 46.48, "volume": 4088291.0}, {"date": "2025-09-22", "close": 46.54, "volume": 1770726.0}, {"date": "2025-09-23", "close": 46.43, "volume": 1742346.0}, {"date": "2025-09-24", "close": 45.52, "volume": 1386707.0}, {"date": "2025-09-25", "close": 44.87, "volume": 1270035.0}, {"date": "2025-09-26", "close": 45.79, "volume": 1968470.0}, {"date": "2025-09-29", "close": 45.55, "volume": 1804490.0}, {"date": "2025-09-30", "close": 45.3, "volume": 1552409.0}, {"date": "2025-10-01", "close": 45.83, "volume": 1703686.0}, {"date": "2025-10-02", "close": 45.64, "volume": 1355199.0}, {"date": "2025-10-03", "close": 46.3, "volume": 1356734.0}, {"date": "2025-10-06", "close": 46.87, "volume": 1313925.0}, {"date": "2025-10-07", "close": 45.95, "volume": 1248238.0}, {"date": "2025-10-08", "close": 46.75, "volume": 1321732.0}, {"date": "2025-10-09", "close": 46.57, "volume": 865866.0}, {"date": "2025-10-10", "close": 40.78, "volume": 4846089.0}, {"date": "2025-10-13", "close": 43.74, "volume": 1949881.0}, {"date": "2025-10-14", "close": 45.23, "volume": 1418021.0}, {"date": "2025-10-15", "close": 45.79, "volume": 1788071.0}, {"date": "2025-10-16", "close": 46.32, "volume": 1029584.0}, {"date": "2025-10-17", "close": 46.04, "volume": 1001495.0}, {"date": "2025-10-20", "close": 47.31, "volume": 1714262.0}, {"date": "2025-10-21", "close": 48.27, "volume": 2763767.0}, {"date": "2025-10-22", "close": 46.29, "volume": 2285832.0}, {"date": "2025-10-23", "close": 48.04, "volume": 1535578.0}, {"date": "2025-10-24", "close": 48.35, "volume": 966662.0}, {"date": "2025-10-27", "close": 48.28, "volume": 1123421.0}, {"date": "2025-10-28", "close": 47.29, "volume": 1350964.0}, {"date": "2025-10-29", "close": 47.44, "volume": 2587086.0}, {"date": "2025-10-30", "close": 41.31, "volume": 4430299.0}, {"date": "2025-10-31", "close": 41.39, "volume": 2975814.0}, {"date": "2025-11-03", "close": 41.7, "volume": 2576049.0}, {"date": "2025-11-04", "close": 40.0, "volume": 1540974.0}, {"date": "2025-11-05", "close": 40.5, "volume": 1954038.0}, {"date": "2025-11-06", "close": 39.54, "volume": 1555006.0}, {"date": "2025-11-07", "close": 39.27, "volume": 1852153.0}, {"date": "2025-11-10", "close": 38.58, "volume": 2283944.0}, {"date": "2025-11-11", "close": 38.4, "volume": 2044453.0}, {"date": "2025-11-12", "close": 38.18, "volume": 1412265.0}, {"date": "2025-11-13", "close": 37.05, "volume": 2007172.0}, {"date": "2025-11-14", "close": 36.77, "volume": 1654407.0}, {"date": "2025-11-17", "close": 35.98, "volume": 2195265.0}, {"date": "2025-11-18", "close": 35.905, "volume": 1704524.0}, {"date": "2025-11-19", "close": 36.1, "volume": 1878852.0}, {"date": "2025-11-20", "close": 34.86, "volume": 1529541.0}, {"date": "2025-11-21", "close": 36.89, "volume": 1756833.0}, {"date": "2025-11-24", "close": 37.12, "volume": 1598504.0}, {"date": "2025-11-25", "close": 37.76, "volume": 1602821.0}, {"date": "2025-11-26", "close": 38.21, "volume": 1487321.0}, {"date": "2025-11-28", "close": 38.1, "volume": 659048.0}, {"date": "2025-12-01", "close": 37.95, "volume": 1378287.0}, {"date": "2025-12-02", "close": 38.19, "volume": 1110966.0}, {"date": "2025-12-03", "close": 37.69, "volume": 2438382.0}, {"date": "2025-12-04", "close": 38.9, "volume": 1728870.0}, {"date": "2025-12-05", "close": 38.42, "volume": 1465903.0}, {"date": "2025-12-08", "close": 38.42, "volume": 1442206.0}, {"date": "2025-12-09", "close": 38.22, "volume": 1331715.0}, {"date": "2025-12-10", "close": 37.91, "volume": 2365767.0}, {"date": "2025-12-11", "close": 36.88, "volume": 3122973.0}, {"date": "2025-12-12", "close": 35.65, "volume": 2317774.0}, {"date": "2025-12-15", "close": 34.8, "volume": 2630631.0}, {"date": "2025-12-16", "close": 36.83, "volume": 3233675.0}, {"date": "2025-12-17", "close": 35.76, "volume": 1296794.0}, {"date": "2025-12-18", "close": 36.17, "volume": 2319691.0}, {"date": "2025-12-19", "close": 36.8, "volume": 4499943.0}, {"date": "2025-12-22", "close": 36.58, "volume": 1272442.0}, {"date": "2025-12-23", "close": 36.66, "volume": 1512653.0}, {"date": "2025-12-24", "close": 36.6, "volume": 400439.0}, {"date": "2025-12-26", "close": 36.55, "volume": 815649.0}, {"date": "2025-12-29", "close": 36.47, "volume": 1312885.0}, {"date": "2025-12-30", "close": 36.37, "volume": 1328350.0}, {"date": "2025-12-31", "close": 35.98, "volume": 954904.0}, {"date": "2026-01-02", "close": 36.93, "volume": 1201933.0}, {"date": "2026-01-05", "close": 37.37, "volume": 1486501.0}, {"date": "2026-01-06", "close": 38.6, "volume": 1771104.0}, {"date": "2026-01-07", "close": 37.925, "volume": 1186693.0}, {"date": "2026-01-08", "close": 37.74, "volume": 1415611.0}, {"date": "2026-01-09", "close": 39.01, "volume": 1861679.0}, {"date": "2026-01-12", "close": 39.43, "volume": 1756878.0}, {"date": "2026-01-13", "close": 39.63, "volume": 1472137.0}, {"date": "2026-01-14", "close": 40.06, "volume": 1358420.0}, {"date": "2026-01-15", "close": 40.59, "volume": 1160066.0}, {"date": "2026-01-16", "close": 40.92, "volume": 2125934.0}, {"date": "2026-01-20", "close": 38.92, "volume": 1895092.0}, {"date": "2026-01-21", "close": 40.41, "volume": 1276409.0}, {"date": "2026-01-22", "close": 41.71, "volume": 3039391.0}, {"date": "2026-01-23", "close": 39.76, "volume": 1479672.0}, {"date": "2026-01-26", "close": 39.37, "volume": 1372766.0}, {"date": "2026-01-27", "close": 39.46, "volume": 1491492.0}, {"date": "2026-01-28", "close": 39.05, "volume": 1244223.0}, {"date": "2026-01-29", "close": 39.09, "volume": 1636230.0}, {"date": "2026-01-30", "close": 38.74, "volume": 1543136.0}, {"date": "2026-02-02", "close": 39.76, "volume": 1882080.0}, {"date": "2026-02-03", "close": 40.85, "volume": 2808781.0}, {"date": "2026-02-04", "close": 40.73, "volume": 2217093.0}, {"date": "2026-02-05", "close": 39.49, "volume": 1703810.0}, {"date": "2026-02-06", "close": 42.37, "volume": 2232156.0}, {"date": "2026-02-09", "close": 43.72, "volume": 2621248.0}, {"date": "2026-02-10", "close": 43.58, "volume": 1470465.0}, {"date": "2026-02-11", "close": 43.03, "volume": 3075045.0}, {"date": "2026-02-12", "close": 58.67, "volume": 12613110.0}, {"date": "2026-02-13", "close": 58.79, "volume": 4792062.0}, {"date": "2026-02-17", "close": 57.09, "volume": 3572231.0}, {"date": "2026-02-18", "close": 56.72, "volume": 2274775.0}, {"date": "2026-02-19", "close": 55.94, "volume": 1921454.0}, {"date": "2026-02-20", "close": 56.03, "volume": 2906980.0}, {"date": "2026-02-23", "close": 56.47, "volume": 2605830.0}, {"date": "2026-02-24", "close": 57.88, "volume": 2531075.0}, {"date": "2026-02-25", "close": 57.42, "volume": 2076147.0}, {"date": "2026-02-26", "close": 55.36, "volume": 2077764.0}, {"date": "2026-02-27", "close": 54.4, "volume": 4094988.0}, {"date": "2026-03-02", "close": 53.83, "volume": 2633839.0}, {"date": "2026-03-03", "close": 53.61, "volume": 2058783.0}, {"date": "2026-03-04", "close": 53.17, "volume": 1526374.0}, {"date": "2026-03-05", "close": 51.25, "volume": 1541191.0}, {"date": "2026-03-06", "close": 49.45, "volume": 2262929.0}, {"date": "2026-03-09", "close": 50.82, "volume": 2953789.0}, {"date": "2026-03-10", "close": 50.58, "volume": 1798310.0}, {"date": "2026-03-11", "close": 50.99, "volume": 1342974.0}, {"date": "2026-03-12", "close": 48.77, "volume": 2114693.0}, {"date": "2026-03-13", "close": 47.98, "volume": 2773702.0}, {"date": "2026-03-16", "close": 49.56, "volume": 1737135.0}, {"date": "2026-03-17", "close": 50.12, "volume": 1865283.0}, {"date": "2026-03-18", "close": 49.87, "volume": 1582611.0}, {"date": "2026-03-19", "close": 50.25, "volume": 1566728.0}, {"date": "2026-03-20", "close": 49.24, "volume": 3708714.0}, {"date": "2026-03-23", "close": 50.8, "volume": 1598464.0}, {"date": "2026-03-24", "close": 51.01, "volume": 1764637.0}, {"date": "2026-03-25", "close": 51.61, "volume": 1591285.0}, {"date": "2026-03-26", "close": 49.33, "volume": 1680796.0}, {"date": "2026-03-27", "close": 47.59, "volume": 1488637.0}, {"date": "2026-03-30", "close": 45.94, "volume": 1503061.0}, {"date": "2026-03-31", "close": 48.99, "volume": 1881478.0}, {"date": "2026-04-01", "close": 49.34, "volume": 1357173.0}, {"date": "2026-04-02", "close": 49.17, "volume": 1097957.0}, {"date": "2026-04-06", "close": 49.52, "volume": 1313795.0}, {"date": "2026-04-07", "close": 51.69, "volume": 2362781.0}, {"date": "2026-04-08", "close": 53.78, "volume": 2180582.0}, {"date": "2026-04-09", "close": 53.91, "volume": 1822095.0}, {"date": "2026-04-10", "close": 53.41, "volume": 1137559.0}, {"date": "2026-04-13", "close": 54.39, "volume": 1369468.0}, {"date": "2026-04-14", "close": 55.58, "volume": 2590503.0}, {"date": "2026-04-15", "close": 54.64, "volume": 1407130.0}, {"date": "2026-04-16", "close": 54.97, "volume": 1048790.0}, {"date": "2026-04-17", "close": 55.5, "volume": 2159816.0}, {"date": "2026-04-20", "close": 55.48, "volume": 1178995.0}, {"date": "2026-04-21", "close": 53.72, "volume": 1827756.0}, {"date": "2026-04-22", "close": 54.03, "volume": 1109523.0}, {"date": "2026-04-23", "close": 54.1, "volume": 1244587.0}, {"date": "2026-04-24", "close": 54.26, "volume": 1127572.0}, {"date": "2026-04-27", "close": 55.09, "volume": 2375615.0}, {"date": "2026-04-28", "close": 53.74, "volume": 1810448.0}, {"date": "2026-04-29", "close": 53.52, "volume": 1589638.0}, {"date": "2026-04-30", "close": 55.51, "volume": 2178109.0}, {"date": "2026-05-01", "close": 55.94, "volume": 1609939.0}, {"date": "2026-05-04", "close": 56.3, "volume": 2422017.0}, {"date": "2026-05-05", "close": 58.83, "volume": 3381005.0}, {"date": "2026-05-06", "close": 62.26, "volume": 6935955.0}, {"date": "2026-05-07", "close": 65.92, "volume": 8013259.0}, {"date": "2026-05-08", "close": 65.66, "volume": 4256563.0}, {"date": "2026-05-11", "close": 67.26, "volume": 3077591.0}, {"date": "2026-05-12", "close": 65.68, "volume": 2359844.0}, {"date": "2026-05-13", "close": 63.64, "volume": 2750172.0}, {"date": "2026-05-14", "close": 66.09, "volume": 2687159.0}, {"date": "2026-05-15", "close": 64.26, "volume": 1531129.0}, {"date": "2026-05-18", "close": 61.905, "volume": 1569875.0}, {"date": "2026-05-19", "close": 60.65, "volume": 1712610.0}, {"date": "2026-05-20", "close": 63.37, "volume": 2198792.0}, {"date": "2026-05-21", "close": 64.27, "volume": 2128388.0}, {"date": "2026-05-22", "close": 66.09, "volume": 2040183.0}, {"date": "2026-05-26", "close": 68.33, "volume": 2008873.0}, {"date": "2026-05-27", "close": 66.7, "volume": 2461089.0}, {"date": "2026-05-28", "close": 66.01, "volume": 1982844.0}, {"date": "2026-05-29", "close": 65.85, "volume": 2676461.0}, {"date": "2026-06-01", "close": 64.64, "volume": 1491745.0}, {"date": "2026-06-02", "close": 66.08, "volume": 3135637.0}, {"date": "2026-06-03", "close": 66.06, "volume": 2372063.0}, {"date": "2026-06-04", "close": 64.67, "volume": 1840693.0}, {"date": "2026-06-05", "close": 60.82, "volume": 1816864.0}, {"date": "2026-06-08", "close": 62.39, "volume": 1815944.0}, {"date": "2026-06-09", "close": 61.32, "volume": 2183197.0}, {"date": "2026-06-10", "close": 58.69, "volume": 2551098.0}, {"date": "2026-06-11", "close": 62.11, "volume": 1994079.0}, {"date": "2026-06-12", "close": 63.61, "volume": 1303611.0}, {"date": "2026-06-15", "close": 65.9, "volume": 1545906.0}, {"date": "2026-06-16", "close": 65.41, "volume": 2046869.0}, {"date": "2026-06-17", "close": 64.77, "volume": 1953086.0}, {"date": "2026-06-18", "close": 66.1, "volume": 3834004.0}, {"date": "2026-06-22", "close": 67.6, "volume": 1631598.0}, {"date": "2026-06-23", "close": 63.96, "volume": 1905725.0}, {"date": "2026-06-24", "close": 63.64, "volume": 1389699.0}, {"date": "2026-06-25", "close": 66.54, "volume": 2188819.0}, {"date": "2026-06-26", "close": 66.56, "volume": 4351476.0}, {"date": "2026-06-29", "close": 68.36, "volume": 3635443.0}, {"date": "2026-06-30", "close": 72.42, "volume": 4149358.0}, {"date": "2026-07-01", "close": 71.305, "volume": 3413377.0}, {"date": "2026-07-02", "close": 67.8, "volume": 3320151.0}, {"date": "2026-07-06", "close": 69.49, "volume": 2023692.0}, {"date": "2026-07-07", "close": 64.205, "volume": 3371492.0}, {"date": "2026-07-08", "close": 64.11, "volume": 2113784.0}, {"date": "2026-07-09", "close": 65.76, "volume": 2166540.0}, {"date": "2026-07-10", "close": 66.8, "volume": 1696022.0}, {"date": "2026-07-13", "close": 63.91, "volume": 1388992.0}, {"date": "2026-07-14", "close": 65.03, "volume": 1696490.0}, {"date": "2026-07-15", "close": 63.24, "volume": 2645443.0}, {"date": "2026-07-16", "close": 63.89, "volume": 1654650.0}, {"date": "2026-07-17", "close": 64.07, "volume": 1372348.0}, {"date": "2026-07-20", "close": 63.08, "volume": 1235618.0}, {"date": "2026-07-21", "close": 62.94, "volume": 1790218.0}, {"date": "2026-07-22", "close": 62.54, "volume": 1685418.0}, {"date": "2026-07-23", "close": 63.44, "volume": 2028652.0}, {"date": "2026-07-24", "close": 62.05, "volume": 1648809.0}, {"date": "2026-07-27", "close": 61.29, "volume": 1532068.0}, {"date": "2026-07-28", "close": 60.36, "volume": 1884166.0}, {"date": "2026-07-29", "close": 57.82, "volume": 1959344.0}, {"date": "2026-07-30", "close": 62.62, "volume": 2042013.0}, {"date": "2026-07-31", "close": 65.24, "volume": 1830553.0}, {"date": "2026-08-03", "close": 67.44, "volume": 1415891.0}, {"date": "2026-08-04", "close": 71.52, "volume": 2864204.0}, {"date": "2026-08-05", "close": 70.71, "volume": 2898749.0}, {"date": "2026-08-06", "close": 67.38, "volume": 3919717.0}, {"date": "2026-08-07", "close": 66.89, "volume": 2382320.0}], "refreshing": true}