{"ticker": "DECK", "overview": {"cik": "910521", "ticker": "DECK", "name": "DECKERS OUTDOOR CORP", "industry": "Rubber & Plastics Footwear", "country": "United States", "sic": "3021", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000184", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000910521-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000910521-26-000022", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-24", "title": "FY26ARS", "accession": "0000910521-26-000020", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-24", "title": "Form DEFA14A", "accession": "0000910521-26-000019", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "Proxy statement", "accession": "0000910521-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000910521-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000144", "price_sensitive": false}]}, "description": "DECKERS OUTDOOR CORP trades as DECK on the NYSE and is registered in the United States, classified under Rubber & Plastics Footwear (SIC 3021). Privy Trades holds 34 insider filings for the company. The most recent filing on record is dated 18 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DECK", "has_prices": true, "as_of": "2026-08-07", "last": 97.46, "prev_close": 97.87, "change": -0.4100000000000108, "change_pct": -0.004189230612036485, "session_volume": 1237084.0, "vwap_5": 99.02550503422825, "vwap_20": 100.98192035244672, "vwap_60": 104.00333424006315, "vwap_250": 101.70083589271526, "high_52w": 120.94, "low_52w": 79.54, "avg_volume_20": 2320452.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T13", "src": "CONGRESS", "ticker": "DECK", "cik": "", "company": "DECKERS OUTDOOR CORP", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nDeckers Outdoor Corporation", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Hon. Gilbert Cisneros trims DECK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65680}, {"id": "0001593968-26-000187", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Bonita C. Stewart", "who_key": "Stewart Bonita C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619944/000159396826000187/0001593968-26-000187-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000188", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Victor Luis", "who_key": "Luis Victor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562223/000159396826000188/0001593968-26-000188-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000189", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Maha Saleh Ibrahim", "who_key": "Ibrahim Maha Saleh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323963/000159396826000189/0001593968-26-000189-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000190", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "David A. Burwick", "who_key": "Burwick David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318320/000159396826000190/0001593968-26-000190-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000191", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Patrick J. Grismer", "who_key": "Grismer Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548438/000159396826000191/0001593968-26-000191-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000192", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Juan R. Figuereo", "who_key": "Figuereo Juan R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393697/000159396826000192/0001593968-26-000192-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000184", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Cindy L. Davis", "who_key": "Davis Cindy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562549/000159396826000184/0001593968-26-000184-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000185", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Nelson Chan", "who_key": "Chan Nelson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1242653/000159396826000185/0001593968-26-000185-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000186", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Lauri M. Shanahan", "who_key": "Shanahan Lauri M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325277/000159396826000186/0001593968-26-000186-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001593968-26-000172", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Anne Spangenberg", "who_key": "Spangenberg Anne", "role": "President, Fashion Lifestyle", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938585/000159396826000172/0001593968-26-000172-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001593968-26-000173", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Robin Spring-Green", "who_key": "Spring-Green Robin", "role": "President, Hoka", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011893/000159396826000173/0001593968-26-000173-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001593968-26-000174", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Marco Ellerker", "who_key": "Ellerker Marco", "role": "President, Global Marketplace", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030873/000159396826000174/0001593968-26-000174-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001593968-26-000170", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Caroti Stefano", "who_key": "Stefano Caroti", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657833/000159396826000170/0001593968-26-000170-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001593968-26-000171", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Thomas Garcia", "who_key": "Garcia Thomas", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816735/000159396826000171/0001593968-26-000171-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001593968-26-000168", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Steven J. Fasching", "who_key": "Fasching Steven J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CFO files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745370/000159396826000168/0001593968-26-000168-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001593968-26-000169", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Angela Ogbechie", "who_key": "Ogbechie Angela", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1934894/000159396826000169/0001593968-26-000169-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001593968-26-000155", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Caroti Stefano", "who_key": "Stefano Caroti", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657833/000159396826000155/0001593968-26-000155-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001593968-26-000156", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Thomas Garcia", "who_key": "Garcia Thomas", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816735/000159396826000156/0001593968-26-000156-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001593968-26-000158", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Anne Spangenberg", "who_key": "Spangenberg Anne", "role": "President, Fashion Lifestyle", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938585/000159396826000158/0001593968-26-000158-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001593968-26-000159", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Robin Spring-Green", "who_key": "Spring-Green Robin", "role": "President, Hoka", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011893/000159396826000159/0001593968-26-000159-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001593968-26-000160", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Marco Ellerker", "who_key": "Ellerker Marco", "role": "President, Global Marketplace", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030873/000159396826000160/0001593968-26-000160-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001593968-26-000157", "src": "INSIDERS", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Angela Ogbechie", "who_key": "Ogbechie Angela", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on DECK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1934894/000159396826000157/0001593968-26-000157-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "13DG-0000315066-26-001182", "src": "13DG", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Deckers Outdoor Corp", "who_key": "DECKERS OUTDOOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "DECKERS OUTDOOR CORP moves to a 4.3% passive stake in DECK", "source_url": "https://www.sec.gov/Archives/edgar/data/910521/0000315066-26-001182-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}, {"id": "13DG-0002100119-26-000421", "src": "13DG", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Deckers Outdoor Corp", "who_key": "DECKERS OUTDOOR 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": "Rubber & Plastics Footwear", "country": "United States", "headline": "DECKERS OUTDOOR CORP crosses 5% of DECK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/910521/0002100119-26-000421-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "HOUSE-2025-20033619-T49", "src": "CONGRESS", "ticker": "DECK", "cik": "", "company": "DECKERS OUTDOOR CORP", "company_raw": ": 150 Main Street Trust > Bank of America\nDeckers Outdoor Corporation", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in DECK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503440}, {"id": "HOUSE-2025-20032038-T0", "src": "CONGRESS", "ticker": "DECK", "cik": "", "company": "DECKERS OUTDOOR CORP", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nDeckers Outdoor Corporation", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "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": "Hon. Byron Donalds offloads DECK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032038.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651760}, {"id": "HOUSE-2025-20024346-T33", "src": "CONGRESS", "ticker": "DECK", "cik": "", "company": "DECKERS OUTDOOR CORP", "company_raw": ": New\nS O: Joint Ownership LPL Account\nJT Deckers Outdoor Corporation", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps DECK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948400}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-85", "src": "CONGRESS", "ticker": "DECK", "cik": "", "company": "DECKERS OUTDOOR CORP", "company_raw": "Deckers Outdoor Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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 H Tuberville trims DECK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315600}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-85", "src": "CONGRESS", "ticker": "DECK", "cik": "", "company": "DECKERS OUTDOOR CORP", "company_raw": "Deckers Outdoor Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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 H Tuberville trims DECK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315600}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001182", "src": "13DG", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Deckers Outdoor Corp", "who_key": "DECKERS OUTDOOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "DECKERS OUTDOOR CORP moves to a 4.3% passive stake in DECK", "source_url": "https://www.sec.gov/Archives/edgar/data/910521/0000315066-26-001182-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}, {"id": "13DG-0002100119-26-000421", "src": "13DG", "ticker": "DECK", "cik": "910521", "company": "DECKERS OUTDOOR CORP", "company_raw": "DECKERS OUTDOOR CORP", "who": "Deckers Outdoor Corp", "who_key": "DECKERS OUTDOOR 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": "Rubber & Plastics Footwear", "country": "United States", "headline": "DECKERS OUTDOOR CORP crosses 5% of DECK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/910521/0002100119-26-000421-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Deckers Outdoor Corporation Common Stock", "new_value": "DECKERS OUTDOOR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000910521", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000910521", "applied": 1, "detected_at": "2026-09-11T07:47:32.964890"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-09-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032038.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032038.pdf"}}], "activity": [{"date": "2026-09-18", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000184", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000910521-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000910521-26-000022", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-24", "title": "FY26ARS", "accession": "0000910521-26-000020", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-24", "title": "Form DEFA14A", "accession": "0000910521-26-000019", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "Proxy statement", "accession": "0000910521-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000910521-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001593968-26-000144", "price_sensitive": false}], "performance": {"ticker": "DECK", "has_prices": true, "summary": {"n": 3, "avg": 0.2178333438141923, "win_rate": 0.6666666666666666, "best": 0.8254936006578218, "worst": -0.3354172292367323, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 83.77, "return": 0.1634236600214874}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 146.6484, "return": -0.3354172292367323}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 53.3883, "return": 0.8254936006578218}]}, "price_series": [{"date": "2016-08-08", "close": 10.6183, "volume": 1347990.0}, {"date": "2016-08-09", "close": 10.5083, "volume": 1266504.0}, {"date": "2016-08-10", "close": 10.5817, "volume": 2223012.0}, {"date": "2016-08-11", "close": 11.05, "volume": 4264211.0}, {"date": "2016-08-12", "close": 11.1683, "volume": 4124897.0}, {"date": "2016-08-15", "close": 11.425, "volume": 5133131.0}, {"date": "2016-08-16", "close": 11.355, "volume": 1778142.0}, {"date": "2016-08-17", "close": 11.2683, "volume": 2935211.0}, {"date": "2016-08-18", "close": 11.2833, "volume": 1638834.0}, {"date": "2016-08-19", "close": 11.4, "volume": 2061534.0}, {"date": "2016-08-22", "close": 11.3067, "volume": 1779012.0}, {"date": "2016-08-23", "close": 11.4283, "volume": 2296884.0}, {"date": "2016-08-24", "close": 11.2833, "volume": 1880376.0}, {"date": "2016-08-25", "close": 11.1467, "volume": 1461054.0}, {"date": "2016-08-26", "close": 11.1567, "volume": 1535280.0}, {"date": "2016-08-29", "close": 11.1433, "volume": 1358424.0}, {"date": "2016-08-30", "close": 10.8783, "volume": 2041062.0}, {"date": "2016-08-31", "close": 10.8917, "volume": 2806445.0}, {"date": "2016-09-01", "close": 10.67, "volume": 3243353.0}, {"date": "2016-09-02", "close": 10.5333, "volume": 2293026.0}, {"date": "2016-09-06", "close": 10.2017, "volume": 4811729.0}, {"date": "2016-09-07", "close": 10.33, "volume": 3404513.0}, {"date": "2016-09-08", "close": 10.025, "volume": 2922863.0}, {"date": "2016-09-09", "close": 9.7283, "volume": 3564275.0}, {"date": "2016-09-12", "close": 9.895, "volume": 2704079.0}, {"date": "2016-09-13", "close": 9.7517, "volume": 2758109.0}, {"date": "2016-09-14", "close": 9.6417, "volume": 2965967.0}, {"date": "2016-09-15", "close": 10.0033, "volume": 3327083.0}, {"date": "2016-09-16", "close": 10.1067, "volume": 5201435.0}, {"date": "2016-09-19", "close": 10.19, "volume": 4246799.0}, {"date": "2016-09-20", "close": 10.2717, "volume": 2670287.0}, {"date": "2016-09-21", "close": 10.445, "volume": 3147845.0}, {"date": "2016-09-22", "close": 10.5417, "volume": 4449647.0}, {"date": "2016-09-23", "close": 10.375, "volume": 1825656.0}, {"date": "2016-09-26", "close": 10.115, "volume": 1654770.0}, {"date": "2016-09-27", "close": 10.235, "volume": 1805238.0}, {"date": "2016-09-28", "close": 10.155, "volume": 1651596.0}, {"date": "2016-09-29", "close": 9.8833, "volume": 5799935.0}, {"date": "2016-09-30", "close": 9.925, "volume": 3088397.0}, {"date": "2016-10-03", "close": 9.8167, "volume": 3237797.0}, {"date": "2016-10-04", "close": 9.8733, "volume": 2771039.0}, {"date": "2016-10-05", "close": 10.135, "volume": 2315274.0}, {"date": "2016-10-06", "close": 10.2067, "volume": 2511251.0}, {"date": "2016-10-07", "close": 10.3117, "volume": 3322727.0}, {"date": "2016-10-10", "close": 10.395, "volume": 2584985.0}, {"date": "2016-10-11", "close": 10.1617, "volume": 2758355.0}, {"date": "2016-10-12", "close": 10.1633, "volume": 2534525.0}, {"date": "2016-10-13", "close": 9.4867, "volume": 10805482.0}, {"date": "2016-10-14", "close": 9.4167, "volume": 3424673.0}, {"date": "2016-10-17", "close": 9.3217, "volume": 2804867.0}, {"date": "2016-10-18", "close": 9.3733, "volume": 2897615.0}, {"date": "2016-10-19", "close": 9.5833, "volume": 2963297.0}, {"date": "2016-10-20", "close": 9.4783, "volume": 3293561.0}, {"date": "2016-10-21", "close": 9.025, "volume": 7003091.0}, {"date": "2016-10-24", "close": 8.915, "volume": 10442662.0}, {"date": "2016-10-25", "close": 8.7767, "volume": 6148163.0}, {"date": "2016-10-26", "close": 8.6083, "volume": 7905262.0}, {"date": "2016-10-27", "close": 8.46, "volume": 12530667.0}, {"date": "2016-10-28", "close": 9.0617, "volume": 14517801.0}, {"date": "2016-10-31", "close": 8.6983, "volume": 6586271.0}, {"date": "2016-11-01", "close": 8.5233, "volume": 5175251.0}, {"date": "2016-11-02", "close": 8.5283, "volume": 4858547.0}, {"date": "2016-11-03", "close": 8.5383, "volume": 3172631.0}, {"date": "2016-11-04", "close": 8.7083, "volume": 3703067.0}, {"date": "2016-11-07", "close": 8.8733, "volume": 4173065.0}, {"date": "2016-11-08", "close": 8.9183, "volume": 3140717.0}, {"date": "2016-11-09", "close": 9.1617, "volume": 4434389.0}, {"date": "2016-11-10", "close": 9.5583, "volume": 7924912.0}, {"date": "2016-11-11", "close": 10.0283, "volume": 8425810.0}, {"date": "2016-11-14", "close": 10.2283, "volume": 4461179.0}, {"date": "2016-11-15", "close": 10.1217, "volume": 2359524.0}, {"date": "2016-11-16", "close": 10.155, "volume": 2760743.0}, {"date": "2016-11-17", "close": 10.4217, "volume": 2866205.0}, {"date": "2016-11-18", "close": 10.2283, "volume": 4383773.0}, {"date": "2016-11-21", "close": 10.31, "volume": 2345796.0}, {"date": "2016-11-22", "close": 10.7767, "volume": 4683599.0}, {"date": "2016-11-23", "close": 10.8, "volume": 2884817.0}, {"date": "2016-11-25", "close": 10.6417, "volume": 1105458.0}, {"date": "2016-11-28", "close": 10.4083, "volume": 3257015.0}, {"date": "2016-11-29", "close": 9.9, "volume": 5817881.0}, {"date": "2016-11-30", "close": 9.9133, "volume": 4574183.0}, {"date": "2016-12-01", "close": 10.075, "volume": 4499927.0}, {"date": "2016-12-02", "close": 10.2233, "volume": 4032791.0}, {"date": "2016-12-05", "close": 10.5367, "volume": 3366215.0}, {"date": "2016-12-06", "close": 10.5267, "volume": 2746517.0}, {"date": "2016-12-07", "close": 10.2783, "volume": 6815387.0}, {"date": "2016-12-08", "close": 10.39, "volume": 6389339.0}, {"date": "2016-12-09", "close": 10.3267, "volume": 3389939.0}, {"date": "2016-12-12", "close": 10.02, "volume": 4755641.0}, {"date": "2016-12-13", "close": 9.9783, "volume": 3498299.0}, {"date": "2016-12-14", "close": 9.9867, "volume": 3145907.0}, {"date": "2016-12-15", "close": 9.6817, "volume": 4282265.0}, {"date": "2016-12-16", "close": 9.0267, "volume": 13951917.0}, {"date": "2016-12-19", "close": 8.9583, "volume": 5156723.0}, {"date": "2016-12-20", "close": 8.9333, "volume": 5608967.0}, {"date": "2016-12-21", "close": 8.98, "volume": 2520107.0}, {"date": "2016-12-22", "close": 8.765, "volume": 3300689.0}, {"date": "2016-12-23", "close": 8.9017, "volume": 2603765.0}, {"date": "2016-12-27", "close": 9.1667, "volume": 7511848.0}, {"date": "2016-12-28", "close": 9.1017, "volume": 3608177.0}, {"date": "2016-12-29", "close": 9.22, "volume": 2653955.0}, {"date": "2016-12-30", "close": 9.2317, "volume": 4561145.0}, {"date": "2017-01-03", "close": 9.585, "volume": 6966011.0}, {"date": "2017-01-04", "close": 9.6867, "volume": 5492015.0}, {"date": "2017-01-05", "close": 9.635, "volume": 4553765.0}, {"date": "2017-01-06", "close": 9.555, "volume": 3282755.0}, {"date": "2017-01-09", "close": 9.72, "volume": 4744211.0}, {"date": "2017-01-10", "close": 9.95, "volume": 7377263.0}, {"date": "2017-01-11", "close": 9.775, "volume": 3911189.0}, {"date": "2017-01-12", "close": 9.6283, "volume": 3606077.0}, {"date": "2017-01-13", "close": 9.7383, "volume": 4231853.0}, {"date": "2017-01-17", "close": 9.8317, "volume": 6166433.0}, {"date": "2017-01-18", "close": 10.1633, "volume": 9771958.0}, {"date": "2017-01-19", "close": 9.9167, "volume": 2957075.0}, {"date": "2017-01-20", "close": 9.9467, "volume": 3199547.0}, {"date": "2017-01-23", "close": 9.9533, "volume": 2901005.0}, {"date": "2017-01-24", "close": 10.1033, "volume": 4504397.0}, {"date": "2017-01-25", "close": 10.1217, "volume": 2704283.0}, {"date": "2017-01-26", "close": 10.0983, "volume": 4630535.0}, {"date": "2017-01-27", "close": 9.7833, "volume": 4098611.0}, {"date": "2017-01-30", "close": 9.5567, "volume": 6728639.0}, {"date": "2017-01-31", "close": 9.6, "volume": 5702969.0}, {"date": "2017-02-01", "close": 9.475, "volume": 6634619.0}, {"date": "2017-02-02", "close": 9.2567, "volume": 12556419.0}, {"date": "2017-02-03", "close": 7.77, "volume": 55856233.0}, {"date": "2017-02-06", "close": 7.7033, "volume": 14692935.0}, {"date": "2017-02-07", "close": 7.4983, "volume": 10234060.0}, {"date": "2017-02-08", "close": 8.1717, "volume": 43164615.0}, {"date": "2017-02-09", "close": 8.7133, "volume": 26012797.0}, {"date": "2017-02-10", "close": 8.6833, "volume": 11228632.0}, {"date": "2017-02-13", "close": 8.5967, "volume": 8111470.0}, {"date": "2017-02-14", "close": 8.7517, "volume": 10216480.0}, {"date": "2017-02-15", "close": 8.785, "volume": 4210853.0}, {"date": "2017-02-16", "close": 8.7883, "volume": 5592011.0}, {"date": "2017-02-17", "close": 8.7367, "volume": 6373559.0}, {"date": "2017-02-21", "close": 8.6883, "volume": 4855655.0}, {"date": "2017-02-22", "close": 8.7517, "volume": 4894961.0}, {"date": "2017-02-23", "close": 8.685, "volume": 7462157.0}, {"date": "2017-02-24", "close": 8.9283, "volume": 4764791.0}, {"date": "2017-02-27", "close": 8.9733, "volume": 3209015.0}, {"date": "2017-02-28", "close": 8.805, "volume": 5584019.0}, {"date": "2017-03-01", "close": 8.95, "volume": 4233023.0}, {"date": "2017-03-02", "close": 8.93, "volume": 4774283.0}, {"date": "2017-03-03", "close": 9.1283, "volume": 5587391.0}, {"date": "2017-03-06", "close": 9.0283, "volume": 3412793.0}, {"date": "2017-03-07", "close": 9.0017, "volume": 3641633.0}, {"date": "2017-03-08", "close": 9.085, "volume": 3705353.0}, {"date": "2017-03-09", "close": 8.9617, "volume": 2986739.0}, {"date": "2017-03-10", "close": 9.0217, "volume": 3274859.0}, {"date": "2017-03-13", "close": 9.0467, "volume": 2230800.0}, {"date": "2017-03-14", "close": 8.9733, "volume": 3779507.0}, {"date": "2017-03-15", "close": 9.055, "volume": 3089027.0}, {"date": "2017-03-16", "close": 9.0567, "volume": 3405863.0}, {"date": "2017-03-17", "close": 9.1017, "volume": 4312793.0}, {"date": "2017-03-20", "close": 9.0683, "volume": 2605847.0}, {"date": "2017-03-21", "close": 8.9117, "volume": 3733277.0}, {"date": "2017-03-22", "close": 9.0267, "volume": 4838291.0}, {"date": "2017-03-23", "close": 9.25, "volume": 6538049.0}, {"date": "2017-03-24", "close": 9.38, "volume": 5531567.0}, {"date": "2017-03-27", "close": 9.4183, "volume": 3378089.0}, {"date": "2017-03-28", "close": 9.7717, "volume": 7467023.0}, {"date": "2017-03-29", "close": 9.92, "volume": 4782239.0}, {"date": "2017-03-30", "close": 9.9467, "volume": 4629689.0}, {"date": "2017-03-31", "close": 9.955, "volume": 4491929.0}, {"date": "2017-04-03", "close": 9.6833, "volume": 4250633.0}, {"date": "2017-04-04", "close": 9.46, "volume": 2989187.0}, {"date": "2017-04-05", "close": 9.4283, "volume": 4626263.0}, {"date": "2017-04-06", "close": 9.325, "volume": 5497025.0}, {"date": "2017-04-07", "close": 9.2967, "volume": 4157351.0}, {"date": "2017-04-10", "close": 9.325, "volume": 3937649.0}, {"date": "2017-04-11", "close": 9.55, "volume": 7793554.0}, {"date": "2017-04-12", "close": 9.46, "volume": 3836135.0}, {"date": "2017-04-13", "close": 9.34, "volume": 2288430.0}, {"date": "2017-04-17", "close": 9.565, "volume": 2930489.0}, {"date": "2017-04-18", "close": 9.55, "volume": 2898359.0}, {"date": "2017-04-19", "close": 9.605, "volume": 3476921.0}, {"date": "2017-04-20", "close": 9.72, "volume": 1757946.0}, {"date": "2017-04-21", "close": 9.6467, "volume": 1955100.0}, {"date": "2017-04-24", "close": 9.7233, "volume": 1898262.0}, {"date": "2017-04-25", "close": 9.79, "volume": 2656973.0}, {"date": "2017-04-26", "close": 10.0917, "volume": 11057866.0}, {"date": "2017-04-27", "close": 10.075, "volume": 3518285.0}, {"date": "2017-04-28", "close": 9.9317, "volume": 3677963.0}, {"date": "2017-05-01", "close": 9.87, "volume": 2668709.0}, {"date": "2017-05-02", "close": 10.0217, "volume": 2738741.0}, {"date": "2017-05-03", "close": 9.9967, "volume": 2002638.0}, {"date": "2017-05-04", "close": 10.0867, "volume": 2870939.0}, {"date": "2017-05-05", "close": 10.1233, "volume": 2404176.0}, {"date": "2017-05-08", "close": 9.9633, "volume": 2237304.0}, {"date": "2017-05-09", "close": 10.1383, "volume": 3494147.0}, {"date": "2017-05-10", "close": 10.1333, "volume": 2536595.0}, {"date": "2017-05-11", "close": 10.0633, "volume": 3509819.0}, {"date": "2017-05-12", "close": 9.92, "volume": 2400048.0}, {"date": "2017-05-15", "close": 9.9583, "volume": 1489116.0}, {"date": "2017-05-16", "close": 9.81, "volume": 2808503.0}, {"date": "2017-05-17", "close": 9.705, "volume": 3550205.0}, {"date": "2017-05-18", "close": 9.7233, "volume": 1965744.0}, {"date": "2017-05-19", "close": 9.835, "volume": 3241697.0}, {"date": "2017-05-22", "close": 9.8867, "volume": 3560621.0}, {"date": "2017-05-23", "close": 9.71, "volume": 2841107.0}, {"date": "2017-05-24", "close": 9.68, "volume": 3606353.0}, {"date": "2017-05-25", "close": 9.4283, "volume": 8270866.0}, {"date": "2017-05-26", "close": 11.2017, "volume": 40996312.0}, {"date": "2017-05-30", "close": 11.3183, "volume": 8080372.0}, {"date": "2017-05-31", "close": 11.56, "volume": 7301033.0}, {"date": "2017-06-01", "close": 11.8317, "volume": 5481941.0}, {"date": "2017-06-02", "close": 11.85, "volume": 4268483.0}, {"date": "2017-06-05", "close": 11.9867, "volume": 4192685.0}, {"date": "2017-06-06", "close": 11.7233, "volume": 5223173.0}, {"date": "2017-06-07", "close": 11.75, "volume": 3752507.0}, {"date": "2017-06-08", "close": 11.5433, "volume": 3406127.0}, {"date": "2017-06-09", "close": 11.6733, "volume": 4479059.0}, {"date": "2017-06-12", "close": 11.655, "volume": 4062671.0}, {"date": "2017-06-13", "close": 11.5483, "volume": 3579221.0}, {"date": "2017-06-14", "close": 11.5117, "volume": 4576841.0}, {"date": "2017-06-15", "close": 11.46, "volume": 2323272.0}, {"date": "2017-06-16", "close": 11.4467, "volume": 2993495.0}, {"date": "2017-06-19", "close": 11.3483, "volume": 2596811.0}, {"date": "2017-06-20", "close": 11.0633, "volume": 2134380.0}, {"date": "2017-06-21", "close": 11.065, "volume": 2161056.0}, {"date": "2017-06-22", "close": 11.1717, "volume": 2326272.0}, {"date": "2017-06-23", "close": 11.23, "volume": 3123731.0}, {"date": "2017-06-26", "close": 11.1567, "volume": 3185111.0}, {"date": "2017-06-27", "close": 11.2867, "volume": 3566117.0}, {"date": "2017-06-28", "close": 11.2967, "volume": 2365986.0}, {"date": "2017-06-29", "close": 11.3167, "volume": 2640557.0}, {"date": "2017-06-30", "close": 11.3767, "volume": 2304876.0}, {"date": "2017-07-03", "close": 11.5717, "volume": 1010664.0}, {"date": "2017-07-05", "close": 11.2767, "volume": 1709412.0}, {"date": "2017-07-06", "close": 11.07, "volume": 3469607.0}, {"date": "2017-07-07", "close": 11.1617, "volume": 2033688.0}, {"date": "2017-07-10", "close": 11.1883, "volume": 1617534.0}, {"date": "2017-07-11", "close": 11.065, "volume": 2491752.0}, {"date": "2017-07-12", "close": 10.915, "volume": 3643361.0}, {"date": "2017-07-13", "close": 10.8867, "volume": 2121846.0}, {"date": "2017-07-14", "close": 10.8367, "volume": 1655340.0}, {"date": "2017-07-17", "close": 10.97, "volume": 2016810.0}, {"date": "2017-07-18", "close": 11.005, "volume": 2075148.0}, {"date": "2017-07-19", "close": 11.0133, "volume": 2403156.0}, {"date": "2017-07-20", "close": 10.9733, "volume": 2903345.0}, {"date": "2017-07-21", "close": 11.045, "volume": 2045934.0}, {"date": "2017-07-24", "close": 10.4867, "volume": 5319071.0}, {"date": "2017-07-25", "close": 10.915, "volume": 3871643.0}, {"date": "2017-07-26", "close": 10.625, "volume": 2687105.0}, {"date": "2017-07-27", "close": 10.735, "volume": 4936085.0}, {"date": "2017-07-28", "close": 10.9067, "volume": 5105645.0}, {"date": "2017-07-31", "close": 10.81, "volume": 4355897.0}, {"date": "2017-08-01", "close": 10.9583, "volume": 3857243.0}, {"date": "2017-08-02", "close": 10.6483, "volume": 1903200.0}, {"date": "2017-08-03", "close": 10.7367, "volume": 1568238.0}, {"date": "2017-08-04", "close": 10.6833, "volume": 1524942.0}, {"date": "2017-08-07", "close": 10.7883, "volume": 2436288.0}, {"date": "2017-08-08", "close": 10.9583, "volume": 2494032.0}, {"date": "2017-08-09", "close": 10.7383, "volume": 2332512.0}, {"date": "2017-08-10", "close": 10.6417, "volume": 2085204.0}, {"date": "2017-08-11", "close": 10.7683, "volume": 2785739.0}, {"date": "2017-08-14", "close": 10.82, "volume": 2125572.0}, {"date": "2017-08-15", "close": 10.7267, "volume": 2468700.0}, {"date": "2017-08-16", "close": 10.8, "volume": 2729423.0}, {"date": "2017-08-17", "close": 10.585, "volume": 2571923.0}, {"date": "2017-08-18", "close": 10.5933, "volume": 2731907.0}, {"date": "2017-08-21", "close": 10.385, "volume": 2006028.0}, {"date": "2017-08-22", "close": 10.3167, "volume": 1945932.0}, {"date": "2017-08-23", "close": 10.2667, "volume": 1481484.0}, {"date": "2017-08-24", "close": 10.4217, "volume": 1222572.0}, {"date": "2017-08-25", "close": 10.5867, "volume": 2217582.0}, {"date": "2017-08-28", "close": 10.6717, "volume": 3294221.0}, {"date": "2017-08-29", "close": 10.4033, "volume": 2382036.0}, {"date": "2017-08-30", "close": 10.4667, "volume": 1744506.0}, {"date": "2017-08-31", "close": 10.65, "volume": 2627927.0}, {"date": "2017-09-01", "close": 10.93, "volume": 2531051.0}, {"date": "2017-09-05", "close": 10.5733, "volume": 2425506.0}, {"date": "2017-09-06", "close": 10.7383, "volume": 2726693.0}, {"date": "2017-09-07", "close": 10.7917, "volume": 1801038.0}, {"date": "2017-09-08", "close": 10.77, "volume": 1713174.0}, {"date": "2017-09-11", "close": 10.7, "volume": 1358694.0}, {"date": "2017-09-12", "close": 10.5833, "volume": 1842264.0}, {"date": "2017-09-13", "close": 10.7733, "volume": 3246209.0}, {"date": "2017-09-14", "close": 10.41, "volume": 2221380.0}, {"date": "2017-09-15", "close": 10.6333, "volume": 2253972.0}, {"date": "2017-09-18", "close": 10.4733, "volume": 1346874.0}, {"date": "2017-09-19", "close": 10.6117, "volume": 1607730.0}, {"date": "2017-09-20", "close": 10.5917, "volume": 1444086.0}, {"date": "2017-09-21", "close": 10.515, "volume": 869556.0}, {"date": "2017-09-22", "close": 10.59, "volume": 1002372.0}, {"date": "2017-09-25", "close": 10.75, "volume": 1966950.0}, {"date": "2017-09-26", "close": 11.065, "volume": 2688857.0}, {"date": "2017-09-27", "close": 11.2317, "volume": 3401879.0}, {"date": "2017-09-28", "close": 11.19, "volume": 1544130.0}, {"date": "2017-09-29", "close": 11.4017, "volume": 3123905.0}, {"date": "2017-10-02", "close": 11.5, "volume": 2247426.0}, {"date": "2017-10-03", "close": 11.465, "volume": 1905198.0}, {"date": "2017-10-04", "close": 11.5367, "volume": 2469906.0}, {"date": "2017-10-05", "close": 11.7033, "volume": 6305105.0}, {"date": "2017-10-06", "close": 11.875, "volume": 2643689.0}, {"date": "2017-10-09", "close": 11.8333, "volume": 3221501.0}, {"date": "2017-10-10", "close": 11.9367, "volume": 2229930.0}, {"date": "2017-10-11", "close": 11.5383, "volume": 3834527.0}, {"date": "2017-10-12", "close": 10.97, "volume": 5625737.0}, {"date": "2017-10-13", "close": 10.9717, "volume": 3862511.0}, {"date": "2017-10-16", "close": 10.775, "volume": 8853412.0}, {"date": "2017-10-17", "close": 10.885, "volume": 3662627.0}, {"date": "2017-10-18", "close": 10.9883, "volume": 5173187.0}, {"date": "2017-10-19", "close": 10.8, "volume": 2393256.0}, {"date": "2017-10-20", "close": 11.015, "volume": 2589005.0}, {"date": "2017-10-23", "close": 10.96, "volume": 3111533.0}, {"date": "2017-10-24", "close": 11.1967, "volume": 4114595.0}, {"date": "2017-10-25", "close": 11.4467, "volume": 2863247.0}, {"date": "2017-10-26", "close": 11.6933, "volume": 6538853.0}, {"date": "2017-10-27", "close": 12.0817, "volume": 13537749.0}, {"date": "2017-10-30", "close": 11.77, "volume": 5341919.0}, {"date": "2017-10-31", "close": 11.3733, "volume": 6004823.0}, {"date": "2017-11-01", "close": 11.4767, "volume": 4826489.0}, {"date": "2017-11-02", "close": 11.41, "volume": 3519227.0}, {"date": "2017-11-03", "close": 11.0183, "volume": 3505907.0}, {"date": "2017-11-06", "close": 10.865, "volume": 4348619.0}, {"date": "2017-11-07", "close": 10.7617, "volume": 4344353.0}, {"date": "2017-11-08", "close": 10.9833, "volume": 3136367.0}, {"date": "2017-11-09", "close": 11.0833, "volume": 2678741.0}, {"date": "2017-11-10", "close": 11.4083, "volume": 3062399.0}, {"date": "2017-11-13", "close": 11.5417, "volume": 3906119.0}, {"date": "2017-11-14", "close": 11.6067, "volume": 2871509.0}, {"date": "2017-11-15", "close": 11.4083, "volume": 4185005.0}, {"date": "2017-11-16", "close": 11.6783, "volume": 2844389.0}, {"date": "2017-11-17", "close": 11.8867, "volume": 4707857.0}, {"date": "2017-11-20", "close": 12.0933, "volume": 4683215.0}, {"date": "2017-11-21", "close": 12.1817, "volume": 4355189.0}, {"date": "2017-11-22", "close": 12.385, "volume": 4371869.0}, {"date": "2017-11-24", "close": 12.3217, "volume": 1482228.0}, {"date": "2017-11-27", "close": 12.07, "volume": 4078949.0}, {"date": "2017-11-28", "close": 12.1217, "volume": 3488009.0}, {"date": "2017-11-29", "close": 12.5017, "volume": 5671073.0}, {"date": "2017-11-30", "close": 12.455, "volume": 4771829.0}, {"date": "2017-12-01", "close": 12.4483, "volume": 3913037.0}, {"date": "2017-12-04", "close": 12.8333, "volume": 4526801.0}, {"date": "2017-12-05", "close": 12.3967, "volume": 3096131.0}, {"date": "2017-12-06", "close": 12.6317, "volume": 3137033.0}, {"date": "2017-12-07", "close": 12.7133, "volume": 2828693.0}, {"date": "2017-12-08", "close": 12.9533, "volume": 2657273.0}, {"date": "2017-12-11", "close": 12.84, "volume": 2592257.0}, {"date": "2017-12-12", "close": 12.855, "volume": 5911421.0}, {"date": "2017-12-13", "close": 13.0583, "volume": 5363885.0}, {"date": "2017-12-14", "close": 12.3583, "volume": 7787920.0}, {"date": "2017-12-15", "close": 12.6633, "volume": 4777661.0}, {"date": "2017-12-18", "close": 12.8533, "volume": 2200626.0}, {"date": "2017-12-19", "close": 13.2133, "volume": 5082497.0}, {"date": "2017-12-20", "close": 13.17, "volume": 2231934.0}, {"date": "2017-12-21", "close": 13.2017, "volume": 1598052.0}, {"date": "2017-12-22", "close": 13.21, "volume": 1904802.0}, {"date": "2017-12-26", "close": 13.3, "volume": 1821504.0}, {"date": "2017-12-27", "close": 13.3133, "volume": 1553658.0}, {"date": "2017-12-28", "close": 13.3433, "volume": 889164.0}, {"date": "2017-12-29", "close": 13.375, "volume": 1857630.0}, {"date": "2018-01-02", "close": 13.375, "volume": 3113849.0}, {"date": "2018-01-03", "close": 13.225, "volume": 3075983.0}, {"date": "2018-01-04", "close": 13.16, "volume": 2666105.0}, {"date": "2018-01-05", "close": 13.16, "volume": 2199630.0}, {"date": "2018-01-08", "close": 13.495, "volume": 3238793.0}, {"date": "2018-01-09", "close": 13.3333, "volume": 3189065.0}, {"date": "2018-01-10", "close": 13.4317, "volume": 2344320.0}, {"date": "2018-01-11", "close": 13.6167, "volume": 1347822.0}, {"date": "2018-01-12", "close": 13.825, "volume": 1702722.0}, {"date": "2018-01-16", "close": 13.7083, "volume": 2677877.0}, {"date": "2018-01-17", "close": 13.9083, "volume": 2872643.0}, {"date": "2018-01-18", "close": 13.9217, "volume": 3803969.0}, {"date": "2018-01-19", "close": 14.2317, "volume": 7452659.0}, {"date": "2018-01-22", "close": 14.385, "volume": 5565995.0}, {"date": "2018-01-23", "close": 14.6783, "volume": 5748941.0}, {"date": "2018-01-24", "close": 14.43, "volume": 4611689.0}, {"date": "2018-01-25", "close": 14.65, "volume": 3122111.0}, {"date": "2018-01-26", "close": 14.74, "volume": 2301126.0}, {"date": "2018-01-29", "close": 14.73, "volume": 2378790.0}, {"date": "2018-01-30", "close": 14.5383, "volume": 3723167.0}, {"date": "2018-01-31", "close": 14.285, "volume": 4915199.0}, {"date": "2018-02-01", "close": 14.5433, "volume": 6273269.0}, {"date": "2018-02-02", "close": 15.605, "volume": 16714065.0}, {"date": "2018-02-05", "close": 15.8167, "volume": 10625032.0}, {"date": "2018-02-06", "close": 15.8333, "volume": 10711666.0}, {"date": "2018-02-07", "close": 15.9483, "volume": 5814365.0}, {"date": "2018-02-08", "close": 15.1133, "volume": 9918238.0}, {"date": "2018-02-09", "close": 15.5433, "volume": 8424064.0}, {"date": "2018-02-12", "close": 15.6717, "volume": 6219287.0}, {"date": "2018-02-13", "close": 15.72, "volume": 4439831.0}, {"date": "2018-02-14", "close": 15.9167, "volume": 4561157.0}, {"date": "2018-02-15", "close": 16.0, "volume": 3348101.0}, {"date": "2018-02-16", "close": 15.765, "volume": 3608651.0}, {"date": "2018-02-20", "close": 15.83, "volume": 6583073.0}, {"date": "2018-02-21", "close": 16.0033, "volume": 6523667.0}, {"date": "2018-02-22", "close": 15.9267, "volume": 4780475.0}, {"date": "2018-02-23", "close": 16.0, "volume": 4194851.0}, {"date": "2018-02-26", "close": 16.0183, "volume": 5261135.0}, {"date": "2018-02-27", "close": 15.9217, "volume": 3757463.0}, {"date": "2018-02-28", "close": 15.7633, "volume": 3872387.0}, {"date": "2018-03-01", "close": 15.78, "volume": 6471665.0}, {"date": "2018-03-02", "close": 15.98, "volume": 3268379.0}, {"date": "2018-03-05", "close": 15.7817, "volume": 5359133.0}, {"date": "2018-03-06", "close": 16.3817, "volume": 5770415.0}, {"date": "2018-03-07", "close": 16.2983, "volume": 14037615.0}, {"date": "2018-03-08", "close": 15.8883, "volume": 3174311.0}, {"date": "2018-03-09", "close": 16.25, "volume": 5734565.0}, {"date": "2018-03-12", "close": 15.0467, "volume": 13555629.0}, {"date": "2018-03-13", "close": 15.145, "volume": 8223376.0}, {"date": "2018-03-14", "close": 15.0767, "volume": 3814553.0}, {"date": "2018-03-15", "close": 15.155, "volume": 7795462.0}, {"date": "2018-03-16", "close": 15.4117, "volume": 7568410.0}, {"date": "2018-03-19", "close": 15.335, "volume": 4575287.0}, {"date": "2018-03-20", "close": 15.3667, "volume": 4727075.0}, {"date": "2018-03-21", "close": 15.2833, "volume": 3704561.0}, {"date": "2018-03-22", "close": 15.08, "volume": 3645869.0}, {"date": "2018-03-23", "close": 14.8683, "volume": 4040249.0}, {"date": "2018-03-26", "close": 15.1633, "volume": 10254820.0}, {"date": "2018-03-27", "close": 15.215, "volume": 3903455.0}, {"date": "2018-03-28", "close": 15.0383, "volume": 3832601.0}, {"date": "2018-03-29", "close": 15.005, "volume": 4241915.0}, {"date": "2018-04-02", "close": 14.43, "volume": 4050065.0}, {"date": "2018-04-03", "close": 14.8417, "volume": 4670567.0}, {"date": "2018-04-04", "close": 15.2833, "volume": 4492787.0}, {"date": "2018-04-05", "close": 15.6117, "volume": 9894562.0}, {"date": "2018-04-06", "close": 15.32, "volume": 4077995.0}, {"date": "2018-04-09", "close": 15.4, "volume": 4283927.0}, {"date": "2018-04-10", "close": 15.8433, "volume": 3472883.0}, {"date": "2018-04-11", "close": 15.9067, "volume": 2956703.0}, {"date": "2018-04-12", "close": 16.0033, "volume": 2851937.0}, {"date": "2018-04-13", "close": 15.8267, "volume": 2893037.0}, {"date": "2018-04-16", "close": 15.825, "volume": 3679871.0}, {"date": "2018-04-17", "close": 15.7783, "volume": 2445540.0}, {"date": "2018-04-18", "close": 15.665, "volume": 4535195.0}, {"date": "2018-04-19", "close": 15.3717, "volume": 3841619.0}, {"date": "2018-04-20", "close": 14.8333, "volume": 4117937.0}, {"date": "2018-04-23", "close": 14.9667, "volume": 3899465.0}, {"date": "2018-04-24", "close": 15.1367, "volume": 2380860.0}, {"date": "2018-04-25", "close": 15.2517, "volume": 2040426.0}, {"date": "2018-04-26", "close": 15.3433, "volume": 1603860.0}, {"date": "2018-04-27", "close": 15.4967, "volume": 2121402.0}, {"date": "2018-04-30", "close": 15.5433, "volume": 2353104.0}, {"date": "2018-05-01", "close": 15.6817, "volume": 3468527.0}, {"date": "2018-05-02", "close": 15.58, "volume": 2723627.0}, {"date": "2018-05-03", "close": 15.375, "volume": 1903866.0}, {"date": "2018-05-04", "close": 15.5567, "volume": 3151907.0}, {"date": "2018-05-07", "close": 15.7933, "volume": 3264683.0}, {"date": "2018-05-08", "close": 16.0317, "volume": 2442528.0}, {"date": "2018-05-09", "close": 16.27, "volume": 3504437.0}, {"date": "2018-05-10", "close": 16.2667, "volume": 2973851.0}, {"date": "2018-05-11", "close": 16.275, "volume": 1957608.0}, {"date": "2018-05-14", "close": 16.49, "volume": 3966563.0}, {"date": "2018-05-15", "close": 16.5183, "volume": 3157619.0}, {"date": "2018-05-16", "close": 16.54, "volume": 4392647.0}, {"date": "2018-05-17", "close": 16.7583, "volume": 2680511.0}, {"date": "2018-05-18", "close": 16.915, "volume": 5938949.0}, {"date": "2018-05-21", "close": 17.44, "volume": 6555023.0}, {"date": "2018-05-22", "close": 17.0483, "volume": 3957947.0}, {"date": "2018-05-23", "close": 17.14, "volume": 6107189.0}, {"date": "2018-05-24", "close": 17.2783, "volume": 5378717.0}, {"date": "2018-05-25", "close": 17.89, "volume": 9127678.0}, {"date": "2018-05-29", "close": 17.9083, "volume": 9947038.0}, {"date": "2018-05-30", "close": 18.3333, "volume": 5607467.0}, {"date": "2018-05-31", "close": 18.86, "volume": 6802997.0}, {"date": "2018-06-01", "close": 19.185, "volume": 5350055.0}, {"date": "2018-06-04", "close": 19.61, "volume": 3875045.0}, {"date": "2018-06-05", "close": 19.88, "volume": 5346089.0}, {"date": "2018-06-06", "close": 19.975, "volume": 3211691.0}, {"date": "2018-06-07", "close": 19.8767, "volume": 4671221.0}, {"date": "2018-06-08", "close": 20.275, "volume": 3551309.0}, {"date": "2018-06-11", "close": 20.2083, "volume": 2656223.0}, {"date": "2018-06-12", "close": 20.1333, "volume": 3370373.0}, {"date": "2018-06-13", "close": 19.8883, "volume": 4925369.0}, {"date": "2018-06-14", "close": 19.85, "volume": 2943329.0}, {"date": "2018-06-15", "close": 19.8017, "volume": 4975979.0}, {"date": "2018-06-18", "close": 20.035, "volume": 2781269.0}, {"date": "2018-06-19", "close": 20.075, "volume": 3163883.0}, {"date": "2018-06-20", "close": 20.2683, "volume": 2112036.0}, {"date": "2018-06-21", "close": 20.3233, "volume": 2419218.0}, {"date": "2018-06-22", "close": 19.8617, "volume": 6993611.0}, {"date": "2018-06-25", "close": 19.3433, "volume": 4666901.0}, {"date": "2018-06-26", "close": 19.7783, "volume": 5292341.0}, {"date": "2018-06-27", "close": 19.2367, "volume": 3183845.0}, {"date": "2018-06-28", "close": 19.335, "volume": 2282922.0}, {"date": "2018-06-29", "close": 18.815, "volume": 3470969.0}, {"date": "2018-07-02", "close": 19.0883, "volume": 4998251.0}, {"date": "2018-07-03", "close": 19.24, "volume": 1576524.0}, {"date": "2018-07-05", "close": 19.1267, "volume": 2935895.0}, {"date": "2018-07-06", "close": 18.9717, "volume": 3804701.0}, {"date": "2018-07-09", "close": 19.0467, "volume": 3709703.0}, {"date": "2018-07-10", "close": 19.0517, "volume": 3959303.0}, {"date": "2018-07-11", "close": 18.7267, "volume": 1841826.0}, {"date": "2018-07-12", "close": 18.66, "volume": 3218237.0}, {"date": "2018-07-13", "close": 18.6517, "volume": 3000383.0}, {"date": "2018-07-16", "close": 18.775, "volume": 3597707.0}, {"date": "2018-07-17", "close": 19.2333, "volume": 2469546.0}, {"date": "2018-07-18", "close": 19.3917, "volume": 3040685.0}, {"date": "2018-07-19", "close": 19.8117, "volume": 4353065.0}, {"date": "2018-07-20", "close": 19.6, "volume": 2760623.0}, {"date": "2018-07-23", "close": 19.5033, "volume": 2836217.0}, {"date": "2018-07-24", "close": 19.1017, "volume": 4391321.0}, {"date": "2018-07-25", "close": 19.7667, "volume": 3347555.0}, {"date": "2018-07-26", "close": 19.8717, "volume": 5374781.0}, {"date": "2018-07-27", "close": 18.505, "volume": 12198862.0}, {"date": "2018-07-30", "close": 18.4633, "volume": 5244983.0}, {"date": "2018-07-31", "close": 18.805, "volume": 3268157.0}, {"date": "2018-08-01", "close": 18.8017, "volume": 5579105.0}, {"date": "2018-08-02", "close": 19.52, "volume": 3171959.0}, {"date": "2018-08-03", "close": 19.195, "volume": 3622823.0}, {"date": "2018-08-06", "close": 19.2983, "volume": 2807459.0}, {"date": "2018-08-07", "close": 19.4783, "volume": 2558909.0}, {"date": "2018-08-08", "close": 19.8683, "volume": 2441970.0}, {"date": "2018-08-09", "close": 20.2133, "volume": 3167435.0}, {"date": "2018-08-10", "close": 20.235, "volume": 3024893.0}, {"date": "2018-08-13", "close": 19.9083, "volume": 2658773.0}, {"date": "2018-08-14", "close": 20.0267, "volume": 2981543.0}, {"date": "2018-08-15", "close": 19.7733, "volume": 3102119.0}, {"date": "2018-08-16", "close": 19.7667, "volume": 2986547.0}, {"date": "2018-08-17", "close": 19.9233, "volume": 2644811.0}, {"date": "2018-08-20", "close": 19.8817, "volume": 2447100.0}, {"date": "2018-08-21", "close": 19.7917, "volume": 2810315.0}, {"date": "2018-08-22", "close": 19.8467, "volume": 2534813.0}, {"date": "2018-08-23", "close": 20.2467, "volume": 3280811.0}, {"date": "2018-08-24", "close": 19.6733, "volume": 2440344.0}, {"date": "2018-08-27", "close": 19.57, "volume": 2391876.0}, {"date": "2018-08-28", "close": 19.7083, "volume": 1693980.0}, {"date": "2018-08-29", "close": 19.77, "volume": 2088318.0}, {"date": "2018-08-30", "close": 19.8333, "volume": 2209146.0}, {"date": "2018-08-31", "close": 20.3067, "volume": 3631379.0}, {"date": "2018-09-04", "close": 20.155, "volume": 4042793.0}, {"date": "2018-09-05", "close": 19.89, "volume": 3051035.0}, {"date": "2018-09-06", "close": 19.7933, "volume": 2649347.0}, {"date": "2018-09-07", "close": 19.6033, "volume": 3563903.0}, {"date": "2018-09-10", "close": 19.79, "volume": 3484157.0}, {"date": "2018-09-11", "close": 19.7267, "volume": 2512895.0}, {"date": "2018-09-12", "close": 19.6917, "volume": 5191715.0}, {"date": "2018-09-13", "close": 19.5267, "volume": 2468526.0}, {"date": "2018-09-14", "close": 18.945, "volume": 2394852.0}, {"date": "2018-09-17", "close": 18.74, "volume": 3223061.0}, {"date": "2018-09-18", "close": 18.6867, "volume": 2092542.0}, {"date": "2018-09-19", "close": 18.78, "volume": 2668907.0}, {"date": "2018-09-20", "close": 18.7483, "volume": 2812235.0}, {"date": "2018-09-21", "close": 18.5217, "volume": 4687121.0}, {"date": "2018-09-24", "close": 18.6067, "volume": 2531279.0}, {"date": "2018-09-25", "close": 18.9117, "volume": 2595755.0}, {"date": "2018-09-26", "close": 19.2867, "volume": 3021611.0}, {"date": "2018-09-27", "close": 19.395, "volume": 2525411.0}, {"date": "2018-09-28", "close": 19.7633, "volume": 2583857.0}, {"date": "2018-10-01", "close": 19.4067, "volume": 2215404.0}, {"date": "2018-10-02", "close": 18.2717, "volume": 3018233.0}, {"date": "2018-10-03", "close": 18.3967, "volume": 3547223.0}, {"date": "2018-10-04", "close": 17.83, "volume": 2833019.0}, {"date": "2018-10-05", "close": 18.2633, "volume": 3898733.0}, {"date": "2018-10-08", "close": 18.22, "volume": 2008554.0}, {"date": "2018-10-09", "close": 18.2117, "volume": 2118642.0}, {"date": "2018-10-10", "close": 17.0817, "volume": 3070217.0}, {"date": "2018-10-11", "close": 17.2983, "volume": 4112531.0}, {"date": "2018-10-12", "close": 17.3983, "volume": 3449867.0}, {"date": "2018-10-15", "close": 17.655, "volume": 3459881.0}, {"date": "2018-10-16", "close": 18.4783, "volume": 3034037.0}, {"date": "2018-10-17", "close": 18.4, "volume": 3939881.0}, {"date": "2018-10-18", "close": 18.31, "volume": 3906521.0}, {"date": "2018-10-19", "close": 17.735, "volume": 3400925.0}, {"date": "2018-10-22", "close": 18.2833, "volume": 3651899.0}, {"date": "2018-10-23", "close": 18.25, "volume": 3669851.0}, {"date": "2018-10-24", "close": 17.775, "volume": 4703135.0}, {"date": "2018-10-25", "close": 18.1583, "volume": 4838819.0}, {"date": "2018-10-26", "close": 19.2817, "volume": 10771804.0}, {"date": "2018-10-29", "close": 20.2933, "volume": 7176509.0}, {"date": "2018-10-30", "close": 21.4917, "volume": 7348259.0}, {"date": "2018-10-31", "close": 21.195, "volume": 5954921.0}, {"date": "2018-11-01", "close": 21.9533, "volume": 4944149.0}, {"date": "2018-11-02", "close": 21.9483, "volume": 4293119.0}, {"date": "2018-11-05", "close": 22.3233, "volume": 3186833.0}, {"date": "2018-11-06", "close": 22.0167, "volume": 4287797.0}, {"date": "2018-11-07", "close": 22.545, "volume": 2950517.0}, {"date": "2018-11-08", "close": 22.7133, "volume": 3428405.0}, {"date": "2018-11-09", "close": 22.3517, "volume": 4052159.0}, {"date": "2018-11-12", "close": 22.1117, "volume": 3134501.0}, {"date": "2018-11-13", "close": 21.7783, "volume": 2662277.0}, {"date": "2018-11-14", "close": 21.6533, "volume": 3121727.0}, {"date": "2018-11-15", "close": 21.2767, "volume": 3087509.0}, {"date": "2018-11-16", "close": 21.65, "volume": 3836627.0}, {"date": "2018-11-19", "close": 20.5633, "volume": 3249515.0}, {"date": "2018-11-20", "close": 20.5, "volume": 3704429.0}, {"date": "2018-11-21", "close": 20.5567, "volume": 3179963.0}, {"date": "2018-11-23", "close": 20.4617, "volume": 1416720.0}, {"date": "2018-11-26", "close": 21.345, "volume": 4033289.0}, {"date": "2018-11-27", "close": 21.2783, "volume": 3133901.0}, {"date": "2018-11-28", "close": 21.655, "volume": 2932835.0}, {"date": "2018-11-29", "close": 21.7117, "volume": 2500115.0}, {"date": "2018-11-30", "close": 22.2067, "volume": 2733143.0}, {"date": "2018-12-03", "close": 22.8183, "volume": 3688139.0}, {"date": "2018-12-04", "close": 21.41, "volume": 4010975.0}, {"date": "2018-12-06", "close": 21.3367, "volume": 4684829.0}, {"date": "2018-12-07", "close": 20.0683, "volume": 3299939.0}, {"date": "2018-12-10", "close": 20.7817, "volume": 4796537.0}, {"date": "2018-12-11", "close": 21.2117, "volume": 5011385.0}, {"date": "2018-12-12", "close": 21.1, "volume": 2990309.0}, {"date": "2018-12-13", "close": 20.4467, "volume": 3068555.0}, {"date": "2018-12-14", "close": 20.3, "volume": 3007667.0}, {"date": "2018-12-17", "close": 19.7433, "volume": 3453887.0}, {"date": "2018-12-18", "close": 20.3333, "volume": 3084839.0}, {"date": "2018-12-19", "close": 20.46, "volume": 3683993.0}, {"date": "2018-12-20", "close": 20.5733, "volume": 3523235.0}, {"date": "2018-12-21", "close": 20.48, "volume": 7593838.0}, {"date": "2018-12-24", "close": 19.875, "volume": 2801555.0}, {"date": "2018-12-26", "close": 21.7717, "volume": 5681201.0}, {"date": "2018-12-27", "close": 21.7583, "volume": 2762111.0}, {"date": "2018-12-28", "close": 21.4333, "volume": 3691163.0}, {"date": "2018-12-31", "close": 21.325, "volume": 3303761.0}, {"date": "2019-01-02", "close": 21.5733, "volume": 5590337.0}, {"date": "2019-01-03", "close": 20.9683, "volume": 4211129.0}, {"date": "2019-01-04", "close": 20.2983, "volume": 6042227.0}, {"date": "2019-01-07", "close": 20.85, "volume": 5069885.0}, {"date": "2019-01-08", "close": 21.0033, "volume": 2508305.0}, {"date": "2019-01-09", "close": 21.1033, "volume": 3670187.0}, {"date": "2019-01-10", "close": 18.935, "volume": 7953154.0}, {"date": "2019-01-11", "close": 18.8833, "volume": 4502075.0}, {"date": "2019-01-14", "close": 18.96, "volume": 3364019.0}, {"date": "2019-01-15", "close": 18.9783, "volume": 3562079.0}, {"date": "2019-01-16", "close": 19.1433, "volume": 3109745.0}, {"date": "2019-01-17", "close": 19.595, "volume": 3576611.0}, {"date": "2019-01-18", "close": 19.8117, "volume": 3194723.0}, {"date": "2019-01-22", "close": 20.18, "volume": 4156205.0}, {"date": "2019-01-23", "close": 20.5917, "volume": 4728299.0}, {"date": "2019-01-24", "close": 20.4883, "volume": 3244655.0}, {"date": "2019-01-25", "close": 20.8933, "volume": 3862331.0}, {"date": "2019-01-28", "close": 20.9983, "volume": 3255143.0}, {"date": "2019-01-29", "close": 20.8367, "volume": 2759645.0}, {"date": "2019-01-30", "close": 21.1883, "volume": 2541833.0}, {"date": "2019-01-31", "close": 21.4083, "volume": 6445049.0}, {"date": "2019-02-01", "close": 23.6467, "volume": 22659805.0}, {"date": "2019-02-04", "close": 23.255, "volume": 5938871.0}, {"date": "2019-02-05", "close": 23.225, "volume": 3428633.0}, {"date": "2019-02-06", "close": 23.5517, "volume": 4500113.0}, {"date": "2019-02-07", "close": 23.4517, "volume": 4698443.0}, {"date": "2019-02-08", "close": 23.51, "volume": 3259853.0}, {"date": "2019-02-11", "close": 23.9767, "volume": 3595379.0}, {"date": "2019-02-12", "close": 24.01, "volume": 2634923.0}, {"date": "2019-02-13", "close": 23.9633, "volume": 3248699.0}, {"date": "2019-02-14", "close": 23.7767, "volume": 2935421.0}, {"date": "2019-02-15", "close": 24.3817, "volume": 3507923.0}, {"date": "2019-02-19", "close": 24.2683, "volume": 3167177.0}, {"date": "2019-02-20", "close": 23.9617, "volume": 2621609.0}, {"date": "2019-02-21", "close": 23.8767, "volume": 1848696.0}, {"date": "2019-02-22", "close": 24.1517, "volume": 1876128.0}, {"date": "2019-02-25", "close": 24.66, "volume": 4026851.0}, {"date": "2019-02-26", "close": 24.765, "volume": 2518799.0}, {"date": "2019-02-27", "close": 24.7567, "volume": 2561999.0}, {"date": "2019-02-28", "close": 24.6583, "volume": 2916905.0}, {"date": "2019-03-01", "close": 24.645, "volume": 3291815.0}, {"date": "2019-03-04", "close": 24.1617, "volume": 2856617.0}, {"date": "2019-03-05", "close": 24.1217, "volume": 2217978.0}, {"date": "2019-03-06", "close": 23.8467, "volume": 2164476.0}, {"date": "2019-03-07", "close": 23.66, "volume": 3830603.0}, {"date": "2019-03-08", "close": 23.5017, "volume": 2288466.0}, {"date": "2019-03-11", "close": 23.7867, "volume": 3323693.0}, {"date": "2019-03-12", "close": 23.6317, "volume": 2365842.0}, {"date": "2019-03-13", "close": 23.7083, "volume": 3288557.0}, {"date": "2019-03-14", "close": 23.78, "volume": 1889448.0}, {"date": "2019-03-15", "close": 23.6283, "volume": 3112607.0}, {"date": "2019-03-18", "close": 24.1, "volume": 2426550.0}, {"date": "2019-03-19", "close": 24.2833, "volume": 2977571.0}, {"date": "2019-03-20", "close": 24.0683, "volume": 1667532.0}, {"date": "2019-03-21", "close": 24.3683, "volume": 1776138.0}, {"date": "2019-03-22", "close": 23.4183, "volume": 2295468.0}, {"date": "2019-03-25", "close": 23.85, "volume": 1761276.0}, {"date": "2019-03-26", "close": 23.8933, "volume": 1559304.0}, {"date": "2019-03-27", "close": 24.08, "volume": 1985676.0}, {"date": "2019-03-28", "close": 24.4967, "volume": 2433576.0}, {"date": "2019-03-29", "close": 24.4983, "volume": 2294682.0}, {"date": "2019-04-01", "close": 24.4733, "volume": 3335081.0}, {"date": "2019-04-02", "close": 23.8717, "volume": 3563555.0}, {"date": "2019-04-03", "close": 23.9, "volume": 3312713.0}, {"date": "2019-04-04", "close": 24.1883, "volume": 1887810.0}, {"date": "2019-04-05", "close": 24.4867, "volume": 2810795.0}, {"date": "2019-04-08", "close": 24.1717, "volume": 2066664.0}, {"date": "2019-04-09", "close": 24.3083, "volume": 2683187.0}, {"date": "2019-04-10", "close": 24.7033, "volume": 1695606.0}, {"date": "2019-04-11", "close": 24.9917, "volume": 2888057.0}, {"date": "2019-04-12", "close": 25.27, "volume": 1870734.0}, {"date": "2019-04-15", "close": 25.4083, "volume": 3068933.0}, {"date": "2019-04-16", "close": 25.2133, "volume": 2753075.0}, {"date": "2019-04-17", "close": 25.4533, "volume": 2727839.0}, {"date": "2019-04-18", "close": 25.5667, "volume": 2156538.0}, {"date": "2019-04-22", "close": 24.9783, "volume": 1809840.0}, {"date": "2019-04-23", "close": 25.3283, "volume": 2138652.0}, {"date": "2019-04-24", "close": 25.7917, "volume": 1667082.0}, {"date": "2019-04-25", "close": 25.7667, "volume": 1927728.0}, {"date": "2019-04-26", "close": 25.8617, "volume": 1252188.0}, {"date": "2019-04-29", "close": 26.2717, "volume": 2599019.0}, {"date": "2019-04-30", "close": 26.3683, "volume": 2992499.0}, {"date": "2019-05-01", "close": 26.0933, "volume": 2608643.0}, {"date": "2019-05-02", "close": 26.37, "volume": 2021460.0}, {"date": "2019-05-03", "close": 26.4833, "volume": 2672759.0}, {"date": "2019-05-06", "close": 26.285, "volume": 2280546.0}, {"date": "2019-05-07", "close": 25.2583, "volume": 2818007.0}, {"date": "2019-05-08", "close": 25.1033, "volume": 2274228.0}, {"date": "2019-05-09", "close": 24.815, "volume": 2459628.0}, {"date": "2019-05-10", "close": 24.3533, "volume": 3033341.0}, {"date": "2019-05-13", "close": 23.0583, "volume": 3307571.0}, {"date": "2019-05-14", "close": 24.1383, "volume": 4618547.0}, {"date": "2019-05-15", "close": 23.8733, "volume": 3484109.0}, {"date": "2019-05-16", "close": 24.0833, "volume": 2166936.0}, {"date": "2019-05-17", "close": 23.7683, "volume": 2039766.0}, {"date": "2019-05-20", "close": 23.79, "volume": 2546567.0}, {"date": "2019-05-21", "close": 24.7783, "volume": 5389595.0}, {"date": "2019-05-22", "close": 25.015, "volume": 4999091.0}, {"date": "2019-05-23", "close": 24.5683, "volume": 8582698.0}, {"date": "2019-05-24", "close": 25.5767, "volume": 7282469.0}, {"date": "2019-05-28", "close": 25.1433, "volume": 4482707.0}, {"date": "2019-05-29", "close": 25.2083, "volume": 5526581.0}, {"date": "2019-05-30", "close": 25.2883, "volume": 3055721.0}, {"date": "2019-05-31", "close": 25.35, "volume": 2891915.0}, {"date": "2019-06-03", "close": 25.7033, "volume": 4657223.0}, {"date": "2019-06-04", "close": 25.8633, "volume": 4683983.0}, {"date": "2019-06-05", "close": 25.965, "volume": 3051077.0}, {"date": "2019-06-06", "close": 25.9383, "volume": 2590499.0}, {"date": "2019-06-07", "close": 26.7217, "volume": 2656823.0}, {"date": "2019-06-10", "close": 27.3483, "volume": 2723045.0}, {"date": "2019-06-11", "close": 27.9533, "volume": 3395801.0}, {"date": "2019-06-12", "close": 28.7167, "volume": 3606653.0}, {"date": "2019-06-13", "close": 29.365, "volume": 3772907.0}, {"date": "2019-06-14", "close": 29.0617, "volume": 2633279.0}, {"date": "2019-06-17", "close": 28.8583, "volume": 1961448.0}, {"date": "2019-06-18", "close": 29.1367, "volume": 1720326.0}, {"date": "2019-06-19", "close": 29.0667, "volume": 1800612.0}, {"date": "2019-06-20", "close": 29.0083, "volume": 2435754.0}, {"date": "2019-06-21", "close": 29.25, "volume": 3048035.0}, {"date": "2019-06-24", "close": 28.9, "volume": 2226384.0}, {"date": "2019-06-25", "close": 28.655, "volume": 2295876.0}, {"date": "2019-06-26", "close": 28.9483, "volume": 2127630.0}, {"date": "2019-06-27", "close": 29.2067, "volume": 2080926.0}, {"date": "2019-06-28", "close": 29.3283, "volume": 3865763.0}, {"date": "2019-07-01", "close": 29.2983, "volume": 2403144.0}, {"date": "2019-07-02", "close": 28.9017, "volume": 2696957.0}, {"date": "2019-07-03", "close": 29.3467, "volume": 1338912.0}, {"date": "2019-07-05", "close": 29.4867, "volume": 1297362.0}, {"date": "2019-07-08", "close": 29.6533, "volume": 2071716.0}, {"date": "2019-07-09", "close": 29.0317, "volume": 2492202.0}, {"date": "2019-07-10", "close": 29.2683, "volume": 1910766.0}, {"date": "2019-07-11", "close": 28.8317, "volume": 2410854.0}, {"date": "2019-07-12", "close": 29.7483, "volume": 2008278.0}, {"date": "2019-07-15", "close": 29.3933, "volume": 1616586.0}, {"date": "2019-07-16", "close": 29.4, "volume": 1891488.0}, {"date": "2019-07-17", "close": 29.19, "volume": 2093784.0}, {"date": "2019-07-18", "close": 29.3967, "volume": 1666866.0}, {"date": "2019-07-19", "close": 29.04, "volume": 1766832.0}, {"date": "2019-07-22", "close": 29.2567, "volume": 2913965.0}, {"date": "2019-07-23", "close": 29.69, "volume": 1927134.0}, {"date": "2019-07-24", "close": 29.8433, "volume": 1776828.0}, {"date": "2019-07-25", "close": 29.5967, "volume": 2350290.0}, {"date": "2019-07-26", "close": 26.5867, "volume": 10737424.0}, {"date": "2019-07-29", "close": 26.56, "volume": 4795097.0}, {"date": "2019-07-30", "close": 25.9333, "volume": 4264217.0}, {"date": "2019-07-31", "close": 26.0467, "volume": 3705101.0}, {"date": "2019-08-01", "close": 24.9417, "volume": 4187987.0}, {"date": "2019-08-02", "close": 24.4717, "volume": 3228179.0}, {"date": "2019-08-05", "close": 24.265, "volume": 3793943.0}, {"date": "2019-08-06", "close": 24.8483, "volume": 3419225.0}, {"date": "2019-08-07", "close": 24.6833, "volume": 3555425.0}, {"date": "2019-08-08", "close": 24.8467, "volume": 5194745.0}, {"date": "2019-08-09", "close": 24.155, "volume": 2983187.0}, {"date": "2019-08-12", "close": 23.845, "volume": 3653969.0}, {"date": "2019-08-13", "close": 24.3567, "volume": 3978125.0}, {"date": "2019-08-14", "close": 22.8983, "volume": 3613763.0}, {"date": "2019-08-15", "close": 22.1567, "volume": 4359311.0}, {"date": "2019-08-16", "close": 22.3817, "volume": 2252226.0}, {"date": "2019-08-19", "close": 22.9567, "volume": 3121727.0}, {"date": "2019-08-20", "close": 22.905, "volume": 2329614.0}, {"date": "2019-08-21", "close": 23.3733, "volume": 1968510.0}, {"date": "2019-08-22", "close": 23.67, "volume": 3025799.0}, {"date": "2019-08-23", "close": 22.7117, "volume": 2987081.0}, {"date": "2019-08-26", "close": 23.09, "volume": 2106432.0}, {"date": "2019-08-27", "close": 23.4417, "volume": 3047519.0}, {"date": "2019-08-28", "close": 23.8267, "volume": 2026524.0}, {"date": "2019-08-29", "close": 24.4133, "volume": 2068626.0}, {"date": "2019-08-30", "close": 24.575, "volume": 2334126.0}, {"date": "2019-09-03", "close": 24.2433, "volume": 3083921.0}, {"date": "2019-09-04", "close": 24.49, "volume": 2576561.0}, {"date": "2019-09-05", "close": 25.6433, "volume": 3301133.0}, {"date": "2019-09-06", "close": 25.465, "volume": 1965678.0}, {"date": "2019-09-09", "close": 25.85, "volume": 3115937.0}, {"date": "2019-09-10", "close": 25.23, "volume": 3040595.0}, {"date": "2019-09-11", "close": 24.9567, "volume": 2298768.0}, {"date": "2019-09-12", "close": 25.1217, "volume": 2219484.0}, {"date": "2019-09-13", "close": 24.65, "volume": 2158314.0}, {"date": "2019-09-16", "close": 24.1733, "volume": 2087844.0}, {"date": "2019-09-17", "close": 23.835, "volume": 2398722.0}, {"date": "2019-09-18", "close": 23.3017, "volume": 2730953.0}, {"date": "2019-09-19", "close": 23.01, "volume": 3122855.0}, {"date": "2019-09-20", "close": 22.7083, "volume": 3718373.0}, {"date": "2019-09-23", "close": 22.6467, "volume": 2767445.0}, {"date": "2019-09-24", "close": 22.17, "volume": 4112111.0}, {"date": "2019-09-25", "close": 22.4, "volume": 2858507.0}, {"date": "2019-09-26", "close": 23.4017, "volume": 4714757.0}, {"date": "2019-09-27", "close": 23.855, "volume": 5426543.0}, {"date": "2019-09-30", "close": 24.56, "volume": 5587475.0}, {"date": "2019-10-01", "close": 24.405, "volume": 3852941.0}, {"date": "2019-10-02", "close": 24.0367, "volume": 3315401.0}, {"date": "2019-10-03", "close": 24.3333, "volume": 2381490.0}, {"date": "2019-10-04", "close": 24.3967, "volume": 1888014.0}, {"date": "2019-10-07", "close": 23.985, "volume": 2796863.0}, {"date": "2019-10-08", "close": 23.7433, "volume": 2763113.0}, {"date": "2019-10-09", "close": 24.005, "volume": 2481498.0}, {"date": "2019-10-10", "close": 23.955, "volume": 1896816.0}, {"date": "2019-10-11", "close": 25.68, "volume": 4012907.0}, {"date": "2019-10-14", "close": 25.565, "volume": 1906278.0}, {"date": "2019-10-15", "close": 25.5933, "volume": 2090184.0}, {"date": "2019-10-16", "close": 25.6133, "volume": 1802556.0}, {"date": "2019-10-17", "close": 26.3483, "volume": 2516465.0}, {"date": "2019-10-18", "close": 26.1517, "volume": 2164842.0}, {"date": "2019-10-21", "close": 26.3883, "volume": 1710126.0}, {"date": "2019-10-22", "close": 26.3383, "volume": 1921836.0}, {"date": "2019-10-23", "close": 25.715, "volume": 1986168.0}, {"date": "2019-10-24", "close": 26.0033, "volume": 3153623.0}, {"date": "2019-10-25", "close": 25.1467, "volume": 5967377.0}, {"date": "2019-10-28", "close": 24.6883, "volume": 3351413.0}, {"date": "2019-10-29", "close": 24.9717, "volume": 3034553.0}, {"date": "2019-10-30", "close": 25.195, "volume": 2712737.0}, {"date": "2019-10-31", "close": 25.4833, "volume": 3618815.0}, {"date": "2019-11-01", "close": 25.8583, "volume": 4514597.0}, {"date": "2019-11-04", "close": 26.6767, "volume": 3246665.0}, {"date": "2019-11-05", "close": 27.1367, "volume": 3716849.0}, {"date": "2019-11-06", "close": 27.165, "volume": 3120617.0}, {"date": "2019-11-07", "close": 27.01, "volume": 3522323.0}, {"date": "2019-11-08", "close": 27.235, "volume": 2066256.0}, {"date": "2019-11-11", "close": 27.4117, "volume": 2045958.0}, {"date": "2019-11-12", "close": 27.365, "volume": 1737654.0}, {"date": "2019-11-13", "close": 27.4467, "volume": 1534014.0}, {"date": "2019-11-14", "close": 27.5167, "volume": 1926222.0}, {"date": "2019-11-15", "close": 27.9017, "volume": 2564699.0}, {"date": "2019-11-18", "close": 27.82, "volume": 1999896.0}, {"date": "2019-11-19", "close": 27.3617, "volume": 2625953.0}, {"date": "2019-11-20", "close": 26.7083, "volume": 3333875.0}, {"date": "2019-11-21", "close": 26.2133, "volume": 2865923.0}, {"date": "2019-11-22", "close": 26.5917, "volume": 1716642.0}, {"date": "2019-11-25", "close": 27.42, "volume": 4068809.0}, {"date": "2019-11-26", "close": 27.93, "volume": 3184199.0}, {"date": "2019-11-27", "close": 28.145, "volume": 2425146.0}, {"date": "2019-11-29", "close": 28.03, "volume": 1274820.0}, {"date": "2019-12-02", "close": 27.1267, "volume": 3428699.0}, {"date": "2019-12-03", "close": 26.4867, "volume": 2823233.0}, {"date": "2019-12-04", "close": 26.9267, "volume": 2249802.0}, {"date": "2019-12-05", "close": 27.4, "volume": 2076774.0}, {"date": "2019-12-06", "close": 27.0633, "volume": 3229847.0}, {"date": "2019-12-09", "close": 27.2217, "volume": 2323710.0}, {"date": "2019-12-10", "close": 26.9517, "volume": 1745394.0}, {"date": "2019-12-11", "close": 26.8417, "volume": 1763910.0}, {"date": "2019-12-12", "close": 26.965, "volume": 2334870.0}, {"date": "2019-12-13", "close": 27.0883, "volume": 1795860.0}, {"date": "2019-12-16", "close": 27.2667, "volume": 1693800.0}, {"date": "2019-12-17", "close": 27.29, "volume": 1793028.0}, {"date": "2019-12-18", "close": 27.7083, "volume": 2166564.0}, {"date": "2019-12-19", "close": 27.265, "volume": 2312454.0}, {"date": "2019-12-20", "close": 27.9067, "volume": 4697417.0}, {"date": "2019-12-23", "close": 27.4117, "volume": 2335662.0}, {"date": "2019-12-24", "close": 27.4167, "volume": 838140.0}, {"date": "2019-12-26", "close": 27.8667, "volume": 1520058.0}, {"date": "2019-12-27", "close": 27.9083, "volume": 1466346.0}, {"date": "2019-12-30", "close": 28.1433, "volume": 1444368.0}, {"date": "2019-12-31", "close": 28.1433, "volume": 1722348.0}, {"date": "2020-01-02", "close": 28.695, "volume": 1627008.0}, {"date": "2020-01-03", "close": 28.91, "volume": 1890630.0}, {"date": "2020-01-06", "close": 29.0833, "volume": 1774908.0}, {"date": "2020-01-07", "close": 28.8583, "volume": 2519987.0}, {"date": "2020-01-08", "close": 28.1383, "volume": 3392165.0}, {"date": "2020-01-09", "close": 28.215, "volume": 3331529.0}, {"date": "2020-01-10", "close": 27.505, "volume": 1674288.0}, {"date": "2020-01-13", "close": 27.965, "volume": 2226756.0}, {"date": "2020-01-14", "close": 28.0817, "volume": 2347098.0}, {"date": "2020-01-15", "close": 28.1367, "volume": 2440890.0}, {"date": "2020-01-16", "close": 28.7767, "volume": 2888921.0}, {"date": "2020-01-17", "close": 28.92, "volume": 3080765.0}, {"date": "2020-01-21", "close": 29.165, "volume": 4034963.0}, {"date": "2020-01-22", "close": 29.2217, "volume": 3262367.0}, {"date": "2020-01-23", "close": 29.1683, "volume": 3202145.0}, {"date": "2020-01-24", "close": 29.61, "volume": 3453059.0}, {"date": "2020-01-27", "close": 29.2167, "volume": 2399406.0}, {"date": "2020-01-28", "close": 29.175, "volume": 3721787.0}, {"date": "2020-01-29", "close": 29.4333, "volume": 2848619.0}, {"date": "2020-01-30", "close": 29.5633, "volume": 4556813.0}, {"date": "2020-01-31", "close": 31.8183, "volume": 15123651.0}, {"date": "2020-02-03", "close": 31.2683, "volume": 5689925.0}, {"date": "2020-02-04", "close": 31.6133, "volume": 2990825.0}, {"date": "2020-02-05", "close": 32.14, "volume": 3743495.0}, {"date": "2020-02-06", "close": 32.0083, "volume": 3111563.0}, {"date": "2020-02-07", "close": 31.8967, "volume": 2612075.0}, {"date": "2020-02-10", "close": 32.175, "volume": 2040414.0}, {"date": "2020-02-11", "close": 32.2183, "volume": 3504101.0}, {"date": "2020-02-12", "close": 33.2317, "volume": 2765867.0}, {"date": "2020-02-13", "close": 33.425, "volume": 2275458.0}, {"date": "2020-02-14", "close": 33.4267, "volume": 2120970.0}, {"date": "2020-02-18", "close": 33.53, "volume": 1941162.0}, {"date": "2020-02-19", "close": 33.52, "volume": 2647835.0}, {"date": "2020-02-20", "close": 33.1783, "volume": 2578697.0}, {"date": "2020-02-21", "close": 32.4267, "volume": 2818883.0}, {"date": "2020-02-24", "close": 31.2467, "volume": 2471520.0}, {"date": "2020-02-25", "close": 30.36, "volume": 3031223.0}, {"date": "2020-02-26", "close": 30.2433, "volume": 2672285.0}, {"date": "2020-02-27", "close": 28.9867, "volume": 2935091.0}, {"date": "2020-02-28", "close": 28.9667, "volume": 4446491.0}, {"date": "2020-03-02", "close": 29.8233, "volume": 4108547.0}, {"date": "2020-03-03", "close": 29.1517, "volume": 2466564.0}, {"date": "2020-03-04", "close": 29.985, "volume": 1922628.0}, {"date": "2020-03-05", "close": 28.7867, "volume": 2880737.0}, {"date": "2020-03-06", "close": 28.7717, "volume": 2666975.0}, {"date": "2020-03-09", "close": 27.0017, "volume": 3463043.0}, {"date": "2020-03-10", "close": 27.8083, "volume": 3745703.0}, {"date": "2020-03-11", "close": 25.5617, "volume": 4160843.0}, {"date": "2020-03-12", "close": 21.85, "volume": 4550141.0}, {"date": "2020-03-13", "close": 21.605, "volume": 6027185.0}, {"date": "2020-03-16", "close": 18.5567, "volume": 4598279.0}, {"date": "2020-03-17", "close": 18.455, "volume": 4985165.0}, {"date": "2020-03-18", "close": 15.1933, "volume": 5516705.0}, {"date": "2020-03-19", "close": 17.2933, "volume": 5856635.0}, {"date": "2020-03-20", "close": 17.3167, "volume": 5621297.0}, {"date": "2020-03-23", "close": 18.9483, "volume": 5557517.0}, {"date": "2020-03-24", "close": 22.2383, "volume": 4591823.0}, {"date": "2020-03-25", "close": 21.5917, "volume": 5472581.0}, {"date": "2020-03-26", "close": 23.4283, "volume": 3494543.0}, {"date": "2020-03-27", "close": 22.1817, "volume": 2764391.0}, {"date": "2020-03-30", "close": 23.1883, "volume": 2195106.0}, {"date": "2020-03-31", "close": 22.3333, "volume": 2499330.0}, {"date": "2020-04-01", "close": 20.625, "volume": 2845715.0}, {"date": "2020-04-02", "close": 21.115, "volume": 2123424.0}, {"date": "2020-04-03", "close": 20.3517, "volume": 2179932.0}, {"date": "2020-04-06", "close": 23.06, "volume": 3002795.0}, {"date": "2020-04-07", "close": 23.5283, "volume": 2720159.0}, {"date": "2020-04-08", "close": 24.18, "volume": 1794294.0}, {"date": "2020-04-09", "close": 24.8133, "volume": 2538275.0}, {"date": "2020-04-13", "close": 23.8917, "volume": 1960212.0}, {"date": "2020-04-14", "close": 24.2483, "volume": 1263276.0}, {"date": "2020-04-15", "close": 23.155, "volume": 2709461.0}, {"date": "2020-04-16", "close": 23.21, "volume": 1548570.0}, {"date": "2020-04-17", "close": 24.275, "volume": 2192736.0}, {"date": "2020-04-20", "close": 23.4433, "volume": 1593708.0}, {"date": "2020-04-21", "close": 21.995, "volume": 2233554.0}, {"date": "2020-04-22", "close": 22.1283, "volume": 2709947.0}, {"date": "2020-04-23", "close": 22.125, "volume": 2124480.0}, {"date": "2020-04-24", "close": 22.9033, "volume": 2445654.0}, {"date": "2020-04-27", "close": 24.4, "volume": 3025337.0}, {"date": "2020-04-28", "close": 24.6533, "volume": 1730412.0}, {"date": "2020-04-29", "close": 25.93, "volume": 1780644.0}, {"date": "2020-04-30", "close": 24.7933, "volume": 2016696.0}, {"date": "2020-05-01", "close": 23.8817, "volume": 1802208.0}, {"date": "2020-05-04", "close": 23.375, "volume": 3001673.0}, {"date": "2020-05-05", "close": 23.9333, "volume": 2443380.0}, {"date": "2020-05-06", "close": 23.7733, "volume": 2438904.0}, {"date": "2020-05-07", "close": 24.0933, "volume": 1501458.0}, {"date": "2020-05-08", "close": 24.8633, "volume": 1322208.0}, {"date": "2020-05-11", "close": 24.5583, "volume": 2636507.0}, {"date": "2020-05-12", "close": 23.085, "volume": 2020806.0}, {"date": "2020-05-13", "close": 22.5783, "volume": 2697113.0}, {"date": "2020-05-14", "close": 23.2533, "volume": 2266698.0}, {"date": "2020-05-15", "close": 23.4717, "volume": 2040444.0}, {"date": "2020-05-18", "close": 25.495, "volume": 3540695.0}, {"date": "2020-05-19", "close": 25.7517, "volume": 2684861.0}, {"date": "2020-05-20", "close": 27.085, "volume": 3528821.0}, {"date": "2020-05-21", "close": 28.005, "volume": 4321217.0}, {"date": "2020-05-22", "close": 29.8733, "volume": 6521627.0}, {"date": "2020-05-26", "close": 30.0083, "volume": 3921425.0}, {"date": "2020-05-27", "close": 32.5467, "volume": 4318787.0}, {"date": "2020-05-28", "close": 31.065, "volume": 3209207.0}, {"date": "2020-05-29", "close": 30.4217, "volume": 3340169.0}, {"date": "2020-06-01", "close": 32.6367, "volume": 4922783.0}, {"date": "2020-06-02", "close": 33.995, "volume": 4695959.0}, {"date": "2020-06-03", "close": 35.43, "volume": 4502435.0}, {"date": "2020-06-04", "close": 34.0, "volume": 4265069.0}, {"date": "2020-06-05", "close": 34.1767, "volume": 4382447.0}, {"date": "2020-06-08", "close": 33.4083, "volume": 2856017.0}, {"date": "2020-06-09", "close": 32.5733, "volume": 2713883.0}, {"date": "2020-06-10", "close": 33.025, "volume": 2704013.0}, {"date": "2020-06-11", "close": 31.8367, "volume": 3017963.0}, {"date": "2020-06-12", "close": 32.6817, "volume": 2440572.0}, {"date": "2020-06-15", "close": 32.1833, "volume": 2247990.0}, {"date": "2020-06-16", "close": 32.8133, "volume": 2070432.0}, {"date": "2020-06-17", "close": 33.065, "volume": 2888915.0}, {"date": "2020-06-18", "close": 33.4083, "volume": 3881357.0}, {"date": "2020-06-19", "close": 32.6683, "volume": 3540107.0}, {"date": "2020-06-22", "close": 33.455, "volume": 1778196.0}, {"date": "2020-06-23", "close": 33.69, "volume": 1917072.0}, {"date": "2020-06-24", "close": 32.42, "volume": 2988875.0}, {"date": "2020-06-25", "close": 32.1767, "volume": 1796232.0}, {"date": "2020-06-26", "close": 31.0183, "volume": 2649641.0}, {"date": "2020-06-29", "close": 32.445, "volume": 2221524.0}, {"date": "2020-06-30", "close": 32.7317, "volume": 1714938.0}, {"date": "2020-07-01", "close": 32.3917, "volume": 2030532.0}, {"date": "2020-07-02", "close": 32.3667, "volume": 1338204.0}, {"date": "2020-07-06", "close": 32.4833, "volume": 1849998.0}, {"date": "2020-07-07", "close": 31.5167, "volume": 1813152.0}, {"date": "2020-07-08", "close": 32.2267, "volume": 1479708.0}, {"date": "2020-07-09", "close": 31.67, "volume": 2688785.0}, {"date": "2020-07-10", "close": 32.6733, "volume": 1560324.0}, {"date": "2020-07-13", "close": 32.29, "volume": 1739700.0}, {"date": "2020-07-14", "close": 33.0717, "volume": 1954104.0}, {"date": "2020-07-15", "close": 33.6583, "volume": 2594531.0}, {"date": "2020-07-16", "close": 33.78, "volume": 1966548.0}, {"date": "2020-07-17", "close": 33.5583, "volume": 1433592.0}, {"date": "2020-07-20", "close": 32.7117, "volume": 1611576.0}, {"date": "2020-07-21", "close": 33.55, "volume": 1896780.0}, {"date": "2020-07-22", "close": 34.4067, "volume": 2767019.0}, {"date": "2020-07-23", "close": 34.4083, "volume": 2458272.0}, {"date": "2020-07-24", "close": 34.2967, "volume": 1729986.0}, {"date": "2020-07-27", "close": 35.1867, "volume": 2818331.0}, {"date": "2020-07-28", "close": 35.1033, "volume": 2104674.0}, {"date": "2020-07-29", "close": 36.4717, "volume": 2434080.0}, {"date": "2020-07-30", "close": 35.6917, "volume": 2727935.0}, {"date": "2020-07-31", "close": 34.875, "volume": 3558665.0}, {"date": "2020-08-03", "close": 34.4367, "volume": 2371956.0}, {"date": "2020-08-04", "close": 34.2433, "volume": 3538973.0}, {"date": "2020-08-05", "close": 35.2433, "volume": 1688736.0}, {"date": "2020-08-06", "close": 34.4183, "volume": 1630950.0}, {"date": "2020-08-07", "close": 35.0933, "volume": 1302972.0}, {"date": "2020-08-10", "close": 36.4167, "volume": 2639219.0}, {"date": "2020-08-11", "close": 37.22, "volume": 2444928.0}, {"date": "2020-08-12", "close": 36.8117, "volume": 2334042.0}, {"date": "2020-08-13", "close": 36.3167, "volume": 1175880.0}, {"date": "2020-08-14", "close": 35.9517, "volume": 1427910.0}, {"date": "2020-08-17", "close": 35.36, "volume": 2463738.0}, {"date": "2020-08-18", "close": 35.1383, "volume": 2167266.0}, {"date": "2020-08-19", "close": 34.6167, "volume": 1488810.0}, {"date": "2020-08-20", "close": 34.6267, "volume": 1345092.0}, {"date": "2020-08-21", "close": 34.8983, "volume": 902724.0}, {"date": "2020-08-24", "close": 34.88, "volume": 1720968.0}, {"date": "2020-08-25", "close": 34.9567, "volume": 2579495.0}, {"date": "2020-08-26", "close": 35.265, "volume": 1444752.0}, {"date": "2020-08-27", "close": 35.1367, "volume": 1097568.0}, {"date": "2020-08-28", "close": 35.065, "volume": 1075998.0}, {"date": "2020-08-31", "close": 33.9783, "volume": 1863528.0}, {"date": "2020-09-01", "close": 34.995, "volume": 1640760.0}, {"date": "2020-09-02", "close": 34.605, "volume": 1506768.0}, {"date": "2020-09-03", "close": 33.04, "volume": 1805124.0}, {"date": "2020-09-04", "close": 32.8467, "volume": 1853100.0}, {"date": "2020-09-08", "close": 33.315, "volume": 2058324.0}, {"date": "2020-09-09", "close": 33.8283, "volume": 1596336.0}, {"date": "2020-09-10", "close": 33.0483, "volume": 1902150.0}, {"date": "2020-09-11", "close": 33.8683, "volume": 2305704.0}, {"date": "2020-09-14", "close": 34.6983, "volume": 1420704.0}, {"date": "2020-09-15", "close": 35.7383, "volume": 2414988.0}, {"date": "2020-09-16", "close": 36.565, "volume": 2772341.0}, {"date": "2020-09-17", "close": 35.555, "volume": 2244258.0}, {"date": "2020-09-18", "close": 34.8183, "volume": 2788889.0}, {"date": "2020-09-21", "close": 34.5083, "volume": 1749924.0}, {"date": "2020-09-22", "close": 35.6117, "volume": 1733094.0}, {"date": "2020-09-23", "close": 35.7517, "volume": 3656723.0}, {"date": "2020-09-24", "close": 36.275, "volume": 1575768.0}, {"date": "2020-09-25", "close": 35.8683, "volume": 1523910.0}, {"date": "2020-09-28", "close": 36.545, "volume": 1415904.0}, {"date": "2020-09-29", "close": 36.3183, "volume": 1439106.0}, {"date": "2020-09-30", "close": 36.6683, "volume": 1993308.0}, {"date": "2020-10-01", "close": 39.2667, "volume": 4817285.0}, {"date": "2020-10-02", "close": 39.5633, "volume": 1845210.0}, {"date": "2020-10-05", "close": 39.75, "volume": 1424022.0}, {"date": "2020-10-06", "close": 39.1617, "volume": 2073846.0}, {"date": "2020-10-07", "close": 40.0567, "volume": 1836318.0}, {"date": "2020-10-08", "close": 40.8767, "volume": 1803432.0}, {"date": "2020-10-09", "close": 41.8683, "volume": 1951020.0}, {"date": "2020-10-12", "close": 42.2233, "volume": 2071218.0}, {"date": "2020-10-13", "close": 42.2717, "volume": 2440584.0}, {"date": "2020-10-14", "close": 42.6833, "volume": 2020092.0}, {"date": "2020-10-15", "close": 43.6833, "volume": 1763952.0}, {"date": "2020-10-16", "close": 43.72, "volume": 3505157.0}, {"date": "2020-10-19", "close": 42.1667, "volume": 4462091.0}, {"date": "2020-10-20", "close": 41.5867, "volume": 2035140.0}, {"date": "2020-10-21", "close": 41.2733, "volume": 1803402.0}, {"date": "2020-10-22", "close": 41.2867, "volume": 2015934.0}, {"date": "2020-10-23", "close": 42.535, "volume": 2694149.0}, {"date": "2020-10-26", "close": 43.6333, "volume": 2091156.0}, {"date": "2020-10-27", "close": 43.6717, "volume": 2695313.0}, {"date": "2020-10-28", "close": 41.7017, "volume": 2177220.0}, {"date": "2020-10-29", "close": 42.9617, "volume": 2768207.0}, {"date": "2020-10-30", "close": 42.2283, "volume": 3873335.0}, {"date": "2020-11-02", "close": 42.4833, "volume": 2281266.0}, {"date": "2020-11-03", "close": 41.9317, "volume": 2444976.0}, {"date": "2020-11-04", "close": 43.51, "volume": 1973196.0}, {"date": "2020-11-05", "close": 46.4283, "volume": 3746417.0}, {"date": "2020-11-06", "close": 45.0483, "volume": 2911709.0}, {"date": "2020-11-09", "close": 42.46, "volume": 3937745.0}, {"date": "2020-11-10", "close": 41.9217, "volume": 4056497.0}, {"date": "2020-11-11", "close": 42.27, "volume": 1939512.0}, {"date": "2020-11-12", "close": 41.375, "volume": 2801987.0}, {"date": "2020-11-13", "close": 41.85, "volume": 2141004.0}, {"date": "2020-11-16", "close": 41.6433, "volume": 3703145.0}, {"date": "2020-11-17", "close": 42.3867, "volume": 1713630.0}, {"date": "2020-11-18", "close": 41.9867, "volume": 1671792.0}, {"date": "2020-11-19", "close": 41.45, "volume": 1884888.0}, {"date": "2020-11-20", "close": 41.2017, "volume": 2157852.0}, {"date": "2020-11-23", "close": 42.9033, "volume": 2304930.0}, {"date": "2020-11-24", "close": 43.2483, "volume": 1684686.0}, {"date": "2020-11-25", "close": 44.0817, "volume": 1558332.0}, {"date": "2020-11-27", "close": 43.3617, "volume": 853656.0}, {"date": "2020-11-30", "close": 42.4317, "volume": 2161692.0}, {"date": "2020-12-01", "close": 44.075, "volume": 3225617.0}, {"date": "2020-12-02", "close": 44.865, "volume": 2140986.0}, {"date": "2020-12-03", "close": 46.6767, "volume": 3295235.0}, {"date": "2020-12-04", "close": 48.1033, "volume": 2969981.0}, {"date": "2020-12-07", "close": 48.1667, "volume": 2101098.0}, {"date": "2020-12-08", "close": 49.1933, "volume": 2510171.0}, {"date": "2020-12-09", "close": 49.5433, "volume": 1973214.0}, {"date": "2020-12-10", "close": 48.6067, "volume": 1825404.0}, {"date": "2020-12-11", "close": 48.6517, "volume": 1679112.0}, {"date": "2020-12-14", "close": 49.15, "volume": 2375502.0}, {"date": "2020-12-15", "close": 50.7117, "volume": 1662654.0}, {"date": "2020-12-16", "close": 50.0317, "volume": 1831974.0}, {"date": "2020-12-17", "close": 50.16, "volume": 1616232.0}, {"date": "2020-12-18", "close": 49.12, "volume": 3077687.0}, {"date": "2020-12-21", "close": 50.0033, "volume": 1829154.0}, {"date": "2020-12-22", "close": 48.9933, "volume": 1634742.0}, {"date": "2020-12-23", "close": 49.2583, "volume": 1571868.0}, {"date": "2020-12-24", "close": 48.79, "volume": 438840.0}, {"date": "2020-12-28", "close": 48.4883, "volume": 1318128.0}, {"date": "2020-12-29", "close": 47.9083, "volume": 1451256.0}, {"date": "2020-12-30", "close": 47.6667, "volume": 1227678.0}, {"date": "2020-12-31", "close": 47.7967, "volume": 1310664.0}, {"date": "2021-01-04", "close": 47.2417, "volume": 2990231.0}, {"date": "2021-01-05", "close": 48.9967, "volume": 1633500.0}, {"date": "2021-01-06", "close": 52.0617, "volume": 2912819.0}, {"date": "2021-01-07", "close": 52.81, "volume": 1621224.0}, {"date": "2021-01-08", "close": 52.405, "volume": 2640707.0}, {"date": "2021-01-11", "close": 54.4867, "volume": 2092518.0}, {"date": "2021-01-12", "close": 55.4367, "volume": 2111004.0}, {"date": "2021-01-13", "close": 54.0567, "volume": 2216562.0}, {"date": "2021-01-14", "close": 53.9767, "volume": 2348526.0}, {"date": "2021-01-15", "close": 54.3333, "volume": 1731576.0}, {"date": "2021-01-19", "close": 53.85, "volume": 2311764.0}, {"date": "2021-01-20", "close": 55.1567, "volume": 2325894.0}, {"date": "2021-01-21", "close": 53.8333, "volume": 1856550.0}, {"date": "2021-01-22", "close": 53.3133, "volume": 1502700.0}, {"date": "2021-01-25", "close": 52.395, "volume": 1920300.0}, {"date": "2021-01-26", "close": 50.705, "volume": 1824180.0}, {"date": "2021-01-27", "close": 46.435, "volume": 4952447.0}, {"date": "2021-01-28", "close": 48.4417, "volume": 4090691.0}, {"date": "2021-01-29", "close": 48.6633, "volume": 1986390.0}, {"date": "2021-02-01", "close": 49.89, "volume": 1525446.0}, {"date": "2021-02-02", "close": 52.0017, "volume": 2009472.0}, {"date": "2021-02-03", "close": 51.595, "volume": 1304316.0}, {"date": "2021-02-04", "close": 52.8133, "volume": 2374722.0}, {"date": "2021-02-05", "close": 52.7883, "volume": 3030959.0}, {"date": "2021-02-08", "close": 53.3667, "volume": 2089098.0}, {"date": "2021-02-09", "close": 54.25, "volume": 1762956.0}, {"date": "2021-02-10", "close": 53.4683, "volume": 1975098.0}, {"date": "2021-02-11", "close": 53.24, "volume": 1801344.0}, {"date": "2021-02-12", "close": 53.8867, "volume": 1315644.0}, {"date": "2021-02-16", "close": 53.9683, "volume": 2278296.0}, {"date": "2021-02-17", "close": 53.9433, "volume": 1656636.0}, {"date": "2021-02-18", "close": 53.8717, "volume": 1461432.0}, {"date": "2021-02-19", "close": 55.1933, "volume": 2356548.0}, {"date": "2021-02-22", "close": 54.6733, "volume": 1855902.0}, {"date": "2021-02-23", "close": 54.0583, "volume": 2559971.0}, {"date": "2021-02-24", "close": 55.2467, "volume": 1814802.0}, {"date": "2021-02-25", "close": 53.1767, "volume": 1677546.0}, {"date": "2021-02-26", "close": 54.3517, "volume": 2821613.0}, {"date": "2021-03-01", "close": 55.255, "volume": 2160954.0}, {"date": "2021-03-02", "close": 54.2817, "volume": 1350270.0}, {"date": "2021-03-03", "close": 53.495, "volume": 1884342.0}, {"date": "2021-03-04", "close": 51.7333, "volume": 2015622.0}, {"date": "2021-03-05", "close": 52.7317, "volume": 2197632.0}, {"date": "2021-03-08", "close": 52.8283, "volume": 2180184.0}, {"date": "2021-03-09", "close": 53.7717, "volume": 2072634.0}, {"date": "2021-03-10", "close": 52.6567, "volume": 1710414.0}, {"date": "2021-03-11", "close": 54.5233, "volume": 2152746.0}, {"date": "2021-03-12", "close": 54.71, "volume": 1233264.0}, {"date": "2021-03-15", "close": 57.225, "volume": 1366482.0}, {"date": "2021-03-16", "close": 56.45, "volume": 1035510.0}, {"date": "2021-03-17", "close": 57.355, "volume": 1294230.0}, {"date": "2021-03-18", "close": 55.16, "volume": 1237890.0}, {"date": "2021-03-19", "close": 56.45, "volume": 3454733.0}, {"date": "2021-03-22", "close": 55.4667, "volume": 2360094.0}, {"date": "2021-03-23", "close": 53.105, "volume": 2236800.0}, {"date": "2021-03-24", "close": 51.955, "volume": 1969674.0}, {"date": "2021-03-25", "close": 53.625, "volume": 1195932.0}, {"date": "2021-03-26", "close": 55.64, "volume": 1250046.0}, {"date": "2021-03-29", "close": 53.3883, "volume": 1770450.0}, {"date": "2021-03-30", "close": 54.28, "volume": 1247808.0}, {"date": "2021-03-31", "close": 55.07, "volume": 981384.0}, {"date": "2021-04-01", "close": 55.0867, "volume": 1677354.0}, {"date": "2021-04-05", "close": 55.1667, "volume": 1584156.0}, {"date": "2021-04-06", "close": 56.495, "volume": 1811268.0}, {"date": "2021-04-07", "close": 56.5533, "volume": 1122930.0}, {"date": "2021-04-08", "close": 56.0967, "volume": 961188.0}, {"date": "2021-04-09", "close": 57.0667, "volume": 783948.0}, {"date": "2021-04-12", "close": 57.6567, "volume": 1472808.0}, {"date": "2021-04-13", "close": 55.9667, "volume": 949410.0}, {"date": "2021-04-14", "close": 56.0233, "volume": 928008.0}, {"date": "2021-04-15", "close": 56.5883, "volume": 945858.0}, {"date": "2021-04-16", "close": 56.8433, "volume": 901086.0}, {"date": "2021-04-19", "close": 56.21, "volume": 1185090.0}, {"date": "2021-04-20", "close": 54.6417, "volume": 1158930.0}, {"date": "2021-04-21", "close": 55.495, "volume": 1021344.0}, {"date": "2021-04-22", "close": 55.77, "volume": 969972.0}, {"date": "2021-04-23", "close": 57.295, "volume": 1394904.0}, {"date": "2021-04-26", "close": 56.4967, "volume": 1498218.0}, {"date": "2021-04-27", "close": 57.7817, "volume": 1435596.0}, {"date": "2021-04-28", "close": 58.2633, "volume": 1392570.0}, {"date": "2021-04-29", "close": 58.5567, "volume": 1211154.0}, {"date": "2021-04-30", "close": 56.3667, "volume": 1370292.0}, {"date": "2021-05-03", "close": 57.7683, "volume": 1299972.0}, {"date": "2021-05-04", "close": 58.305, "volume": 1133472.0}, {"date": "2021-05-05", "close": 57.4567, "volume": 821562.0}, {"date": "2021-05-06", "close": 56.7367, "volume": 1363434.0}, {"date": "2021-05-07", "close": 56.8817, "volume": 962316.0}, {"date": "2021-05-10", "close": 55.0017, "volume": 2217174.0}, {"date": "2021-05-11", "close": 53.945, "volume": 2098890.0}, {"date": "2021-05-12", "close": 52.3367, "volume": 1429944.0}, {"date": "2021-05-13", "close": 53.8883, "volume": 1419774.0}, {"date": "2021-05-14", "close": 55.9583, "volume": 1426410.0}, {"date": "2021-05-17", "close": 56.8733, "volume": 1417314.0}, {"date": "2021-05-18", "close": 55.42, "volume": 1624416.0}, {"date": "2021-05-19", "close": 53.86, "volume": 1683732.0}, {"date": "2021-05-20", "close": 51.87, "volume": 3589907.0}, {"date": "2021-05-21", "close": 55.96, "volume": 6767315.0}, {"date": "2021-05-24", "close": 56.4433, "volume": 2238756.0}, {"date": "2021-05-25", "close": 55.9217, "volume": 1634124.0}, {"date": "2021-05-26", "close": 57.0383, "volume": 1426746.0}, {"date": "2021-05-27", "close": 56.5183, "volume": 2214420.0}, {"date": "2021-05-28", "close": 55.9067, "volume": 1566282.0}, {"date": "2021-06-01", "close": 56.9733, "volume": 1444716.0}, {"date": "2021-06-02", "close": 55.16, "volume": 2917205.0}, {"date": "2021-06-03", "close": 54.8067, "volume": 1744836.0}, {"date": "2021-06-04", "close": 53.9967, "volume": 2226432.0}, {"date": "2021-06-07", "close": 54.1333, "volume": 1598844.0}, {"date": "2021-06-08", "close": 54.25, "volume": 1407822.0}, {"date": "2021-06-09", "close": 53.9683, "volume": 1975068.0}, {"date": "2021-06-10", "close": 54.1667, "volume": 1765662.0}, {"date": "2021-06-11", "close": 55.7417, "volume": 1230834.0}, {"date": "2021-06-14", "close": 55.7633, "volume": 1351050.0}, {"date": "2021-06-15", "close": 55.655, "volume": 1871226.0}, {"date": "2021-06-16", "close": 54.5083, "volume": 2085102.0}, {"date": "2021-06-17", "close": 54.2683, "volume": 2674337.0}, {"date": "2021-06-18", "close": 54.2283, "volume": 3767705.0}, {"date": "2021-06-21", "close": 56.12, "volume": 1780950.0}, {"date": "2021-06-22", "close": 58.025, "volume": 1880838.0}, {"date": "2021-06-23", "close": 58.7, "volume": 1899516.0}, {"date": "2021-06-24", "close": 59.3133, "volume": 2037042.0}, {"date": "2021-06-25", "close": 63.4433, "volume": 24804001.0}, {"date": "2021-06-28", "close": 63.7283, "volume": 3485021.0}, {"date": "2021-06-29", "close": 63.8, "volume": 2842607.0}, {"date": "2021-06-30", "close": 64.0117, "volume": 2825843.0}, {"date": "2021-07-01", "close": 64.9767, "volume": 2738105.0}, {"date": "2021-07-02", "close": 65.4383, "volume": 2026590.0}, {"date": "2021-07-06", "close": 64.5583, "volume": 2700977.0}, {"date": "2021-07-07", "close": 65.1, "volume": 1791078.0}, {"date": "2021-07-08", "close": 63.9533, "volume": 1839042.0}, {"date": "2021-07-09", "close": 65.0, "volume": 1185888.0}, {"date": "2021-07-12", "close": 65.6567, "volume": 1970550.0}, {"date": "2021-07-13", "close": 64.835, "volume": 1331556.0}, {"date": "2021-07-14", "close": 64.3217, "volume": 1504932.0}, {"date": "2021-07-15", "close": 63.4767, "volume": 2706587.0}, {"date": "2021-07-16", "close": 62.465, "volume": 1136658.0}, {"date": "2021-07-19", "close": 62.4717, "volume": 1480146.0}, {"date": "2021-07-20", "close": 64.3083, "volume": 1369476.0}, {"date": "2021-07-21", "close": 64.5, "volume": 1178070.0}, {"date": "2021-07-22", "close": 66.1117, "volume": 1641252.0}, {"date": "2021-07-23", "close": 67.6533, "volume": 2295432.0}, {"date": "2021-07-26", "close": 68.4833, "volume": 1857690.0}, {"date": "2021-07-27", "close": 66.3633, "volume": 1907844.0}, {"date": "2021-07-28", "close": 67.4083, "volume": 2050638.0}, {"date": "2021-07-29", "close": 67.7817, "volume": 1964442.0}, {"date": "2021-07-30", "close": 68.475, "volume": 2291160.0}, {"date": "2021-08-02", "close": 70.7467, "volume": 3798839.0}, {"date": "2021-08-03", "close": 71.74, "volume": 2144886.0}, {"date": "2021-08-04", "close": 72.7617, "volume": 2185116.0}, {"date": "2021-08-05", "close": 72.5017, "volume": 2548991.0}, {"date": "2021-08-06", "close": 72.45, "volume": 1058712.0}, {"date": "2021-08-09", "close": 72.165, "volume": 1573542.0}, {"date": "2021-08-10", "close": 71.8417, "volume": 1385004.0}, {"date": "2021-08-11", "close": 72.3433, "volume": 1030608.0}, {"date": "2021-08-12", "close": 71.695, "volume": 1653390.0}, {"date": "2021-08-13", "close": 72.4083, "volume": 1570662.0}, {"date": "2021-08-16", "close": 72.3817, "volume": 1963704.0}, {"date": "2021-08-17", "close": 70.3483, "volume": 3173267.0}, {"date": "2021-08-18", "close": 71.3567, "volume": 2074464.0}, {"date": "2021-08-19", "close": 71.2717, "volume": 1663170.0}, {"date": "2021-08-20", "close": 72.4233, "volume": 1296714.0}, {"date": "2021-08-23", "close": 72.25, "volume": 785184.0}, {"date": "2021-08-24", "close": 72.5383, "volume": 1299930.0}, {"date": "2021-08-25", "close": 71.9717, "volume": 1124340.0}, {"date": "2021-08-26", "close": 70.52, "volume": 1342422.0}, {"date": "2021-08-27", "close": 70.5583, "volume": 1723596.0}, {"date": "2021-08-30", "close": 70.28, "volume": 2103222.0}, {"date": "2021-08-31", "close": 69.7417, "volume": 1593192.0}, {"date": "2021-09-01", "close": 69.385, "volume": 1645434.0}, {"date": "2021-09-02", "close": 67.7733, "volume": 2466750.0}, {"date": "2021-09-03", "close": 68.35, "volume": 1665954.0}, {"date": "2021-09-07", "close": 68.055, "volume": 2284524.0}, {"date": "2021-09-08", "close": 66.88, "volume": 1594566.0}, {"date": "2021-09-09", "close": 67.795, "volume": 1707522.0}, {"date": "2021-09-10", "close": 69.3167, "volume": 1563630.0}, {"date": "2021-09-13", "close": 69.805, "volume": 3220427.0}, {"date": "2021-09-14", "close": 72.7717, "volume": 4686605.0}, {"date": "2021-09-15", "close": 72.7083, "volume": 3039221.0}, {"date": "2021-09-16", "close": 73.3233, "volume": 3356711.0}, {"date": "2021-09-17", "close": 72.4983, "volume": 4712021.0}, {"date": "2021-09-20", "close": 70.99, "volume": 1796700.0}, {"date": "2021-09-21", "close": 70.4167, "volume": 1391028.0}, {"date": "2021-09-22", "close": 70.8117, "volume": 1670544.0}, {"date": "2021-09-23", "close": 71.1667, "volume": 1473198.0}, {"date": "2021-09-24", "close": 64.7917, "volume": 6415469.0}, {"date": "2021-09-27", "close": 63.7483, "volume": 3553331.0}, {"date": "2021-09-28", "close": 62.5783, "volume": 2449644.0}, {"date": "2021-09-29", "close": 62.0517, "volume": 2698343.0}, {"date": "2021-09-30", "close": 60.0333, "volume": 4902155.0}, {"date": "2021-10-01", "close": 60.9117, "volume": 3584129.0}, {"date": "2021-10-04", "close": 61.1117, "volume": 2564051.0}, {"date": "2021-10-05", "close": 60.8267, "volume": 2637407.0}, {"date": "2021-10-06", "close": 60.645, "volume": 2464020.0}, {"date": "2021-10-07", "close": 62.6867, "volume": 2606003.0}, {"date": "2021-10-08", "close": 59.9733, "volume": 1859346.0}, {"date": "2021-10-11", "close": 55.1167, "volume": 8018062.0}, {"date": "2021-10-12", "close": 56.4883, "volume": 3630779.0}, {"date": "2021-10-13", "close": 57.895, "volume": 3366095.0}, {"date": "2021-10-14", "close": 58.6367, "volume": 4472549.0}, {"date": "2021-10-15", "close": 59.7117, "volume": 2984405.0}, {"date": "2021-10-18", "close": 61.2617, "volume": 3837275.0}, {"date": "2021-10-19", "close": 60.3983, "volume": 1523790.0}, {"date": "2021-10-20", "close": 59.8783, "volume": 2006442.0}, {"date": "2021-10-21", "close": 63.2817, "volume": 3007295.0}, {"date": "2021-10-22", "close": 63.1767, "volume": 1999770.0}, {"date": "2021-10-25", "close": 64.2983, "volume": 2380368.0}, {"date": "2021-10-26", "close": 62.96, "volume": 3019487.0}, {"date": "2021-10-27", "close": 62.72, "volume": 2613569.0}, {"date": "2021-10-28", "close": 63.3917, "volume": 4347977.0}, {"date": "2021-10-29", "close": 65.885, "volume": 7227677.0}, {"date": "2021-11-01", "close": 68.545, "volume": 4005005.0}, {"date": "2021-11-02", "close": 65.9283, "volume": 3620855.0}, {"date": "2021-11-03", "close": 68.035, "volume": 3406865.0}, {"date": "2021-11-04", "close": 69.35, "volume": 3015527.0}, {"date": "2021-11-05", "close": 70.5683, "volume": 2502893.0}, {"date": "2021-11-08", "close": 69.6117, "volume": 2662445.0}, {"date": "2021-11-09", "close": 70.865, "volume": 1673538.0}, {"date": "2021-11-10", "close": 70.4433, "volume": 1944906.0}, {"date": "2021-11-11", "close": 70.555, "volume": 2548859.0}, {"date": "2021-11-12", "close": 71.225, "volume": 1693338.0}, {"date": "2021-11-15", "close": 69.615, "volume": 1883556.0}, {"date": "2021-11-16", "close": 71.45, "volume": 2766467.0}, {"date": "2021-11-17", "close": 72.8083, "volume": 1594812.0}, {"date": "2021-11-18", "close": 73.05, "volume": 1495044.0}, {"date": "2021-11-19", "close": 72.4167, "volume": 1540128.0}, {"date": "2021-11-22", "close": 71.8433, "volume": 2906819.0}, {"date": "2021-11-23", "close": 70.9833, "volume": 1682034.0}, {"date": "2021-11-24", "close": 71.0067, "volume": 2318892.0}, {"date": "2021-11-26", "close": 69.0883, "volume": 1235286.0}, {"date": "2021-11-29", "close": 69.2, "volume": 1454976.0}, {"date": "2021-11-30", "close": 67.5667, "volume": 3087707.0}, {"date": "2021-12-01", "close": 66.265, "volume": 2387118.0}, {"date": "2021-12-02", "close": 67.3383, "volume": 2706467.0}, {"date": "2021-12-03", "close": 65.0167, "volume": 2261130.0}, {"date": "2021-12-06", "close": 64.2767, "volume": 1952892.0}, {"date": "2021-12-07", "close": 67.5017, "volume": 2300604.0}, {"date": "2021-12-08", "close": 67.6117, "volume": 1193364.0}, {"date": "2021-12-09", "close": 65.8117, "volume": 1197006.0}, {"date": "2021-12-10", "close": 64.9717, "volume": 1179354.0}, {"date": "2021-12-13", "close": 63.0567, "volume": 2321226.0}, {"date": "2021-12-14", "close": 62.0433, "volume": 2774267.0}, {"date": "2021-12-15", "close": 63.105, "volume": 2310996.0}, {"date": "2021-12-16", "close": 59.3917, "volume": 2565851.0}, {"date": "2021-12-17", "close": 59.35, "volume": 2699615.0}, {"date": "2021-12-20", "close": 56.5067, "volume": 2355438.0}, {"date": "2021-12-21", "close": 58.4867, "volume": 2623511.0}, {"date": "2021-12-22", "close": 57.9817, "volume": 1944396.0}, {"date": "2021-12-23", "close": 59.4217, "volume": 3178013.0}, {"date": "2021-12-27", "close": 59.7617, "volume": 1416726.0}, {"date": "2021-12-28", "close": 59.8383, "volume": 898938.0}, {"date": "2021-12-29", "close": 60.9767, "volume": 1089438.0}, {"date": "2021-12-30", "close": 61.3183, "volume": 1300716.0}, {"date": "2021-12-31", "close": 61.0517, "volume": 919380.0}, {"date": "2022-01-03", "close": 61.3233, "volume": 1482744.0}, {"date": "2022-01-04", "close": 59.7017, "volume": 1545948.0}, {"date": "2022-01-05", "close": 57.0333, "volume": 2264772.0}, {"date": "2022-01-06", "close": 58.1383, "volume": 1670682.0}, {"date": "2022-01-07", "close": 56.35, "volume": 1435158.0}, {"date": "2022-01-10", "close": 55.285, "volume": 3389267.0}, {"date": "2022-01-11", "close": 56.5633, "volume": 2348232.0}, {"date": "2022-01-12", "close": 56.8617, "volume": 1692900.0}, {"date": "2022-01-13", "close": 55.6883, "volume": 1046454.0}, {"date": "2022-01-14", "close": 53.97, "volume": 2082108.0}, {"date": "2022-01-18", "close": 53.7983, "volume": 1868232.0}, {"date": "2022-01-19", "close": 52.9167, "volume": 2312280.0}, {"date": "2022-01-20", "close": 52.025, "volume": 1537086.0}, {"date": "2022-01-21", "close": 51.945, "volume": 1918518.0}, {"date": "2022-01-24", "close": 53.4967, "volume": 2517779.0}, {"date": "2022-01-25", "close": 51.19, "volume": 1990884.0}, {"date": "2022-01-26", "close": 49.8117, "volume": 2467386.0}, {"date": "2022-01-27", "close": 49.8067, "volume": 1391850.0}, {"date": "2022-01-28", "close": 50.835, "volume": 2626709.0}, {"date": "2022-01-31", "close": 53.3717, "volume": 2086788.0}, {"date": "2022-02-01", "close": 54.8767, "volume": 2656361.0}, {"date": "2022-02-02", "close": 55.0733, "volume": 2866685.0}, {"date": "2022-02-03", "close": 53.6917, "volume": 2708147.0}, {"date": "2022-02-04", "close": 50.6283, "volume": 6375197.0}, {"date": "2022-02-07", "close": 49.3617, "volume": 3410261.0}, {"date": "2022-02-08", "close": 50.0217, "volume": 3760193.0}, {"date": "2022-02-09", "close": 51.5667, "volume": 2597921.0}, {"date": "2022-02-10", "close": 51.0283, "volume": 2108142.0}, {"date": "2022-02-11", "close": 50.685, "volume": 3682541.0}, {"date": "2022-02-14", "close": 50.1783, "volume": 3299687.0}, {"date": "2022-02-15", "close": 52.33, "volume": 2331414.0}, {"date": "2022-02-16", "close": 54.0967, "volume": 4421291.0}, {"date": "2022-02-17", "close": 49.965, "volume": 1952310.0}, {"date": "2022-02-18", "close": 49.3767, "volume": 1717458.0}, {"date": "2022-02-22", "close": 47.6067, "volume": 2273112.0}, {"date": "2022-02-23", "close": 46.6367, "volume": 2733815.0}, {"date": "2022-02-24", "close": 47.4533, "volume": 3557693.0}, {"date": "2022-02-25", "close": 47.925, "volume": 2406786.0}, {"date": "2022-02-28", "close": 48.1067, "volume": 2188518.0}, {"date": "2022-03-01", "close": 45.2367, "volume": 2774195.0}, {"date": "2022-03-02", "close": 46.9283, "volume": 2994287.0}, {"date": "2022-03-03", "close": 44.7217, "volume": 2045832.0}, {"date": "2022-03-04", "close": 40.9267, "volume": 4739753.0}, {"date": "2022-03-07", "close": 39.1333, "volume": 5796233.0}, {"date": "2022-03-08", "close": 40.28, "volume": 3373403.0}, {"date": "2022-03-09", "close": 41.9217, "volume": 2207454.0}, {"date": "2022-03-10", "close": 43.2317, "volume": 4803641.0}, {"date": "2022-03-11", "close": 42.9017, "volume": 3397745.0}, {"date": "2022-03-14", "close": 41.795, "volume": 2212584.0}, {"date": "2022-03-15", "close": 43.3283, "volume": 2148414.0}, {"date": "2022-03-16", "close": 45.9233, "volume": 3187469.0}, {"date": "2022-03-17", "close": 46.0783, "volume": 2438856.0}, {"date": "2022-03-18", "close": 48.53, "volume": 5833187.0}, {"date": "2022-03-21", "close": 46.3817, "volume": 2047650.0}, {"date": "2022-03-22", "close": 46.71, "volume": 2954279.0}, {"date": "2022-03-23", "close": 44.905, "volume": 4338179.0}, {"date": "2022-03-24", "close": 45.01, "volume": 3662543.0}, {"date": "2022-03-25", "close": 44.7817, "volume": 2217936.0}, {"date": "2022-03-28", "close": 45.9317, "volume": 1664238.0}, {"date": "2022-03-29", "close": 48.1667, "volume": 2454606.0}, {"date": "2022-03-30", "close": 46.8983, "volume": 1978398.0}, {"date": "2022-03-31", "close": 45.6283, "volume": 2102928.0}, {"date": "2022-04-01", "close": 46.1117, "volume": 1771038.0}, {"date": "2022-04-04", "close": 47.8, "volume": 2439978.0}, {"date": "2022-04-05", "close": 46.025, "volume": 2652515.0}, {"date": "2022-04-06", "close": 44.7067, "volume": 2157792.0}, {"date": "2022-04-07", "close": 44.66, "volume": 1985706.0}, {"date": "2022-04-08", "close": 43.955, "volume": 1994238.0}, {"date": "2022-04-11", "close": 43.3933, "volume": 1615164.0}, {"date": "2022-04-12", "close": 44.225, "volume": 2264994.0}, {"date": "2022-04-13", "close": 45.305, "volume": 1902780.0}, {"date": "2022-04-14", "close": 45.2067, "volume": 2002758.0}, {"date": "2022-04-18", "close": 45.1633, "volume": 1692750.0}, {"date": "2022-04-19", "close": 48.3933, "volume": 2102592.0}, {"date": "2022-04-20", "close": 48.2717, "volume": 2553293.0}, {"date": "2022-04-21", "close": 48.1917, "volume": 3950297.0}, {"date": "2022-04-22", "close": 45.66, "volume": 2377788.0}, {"date": "2022-04-25", "close": 46.42, "volume": 2909897.0}, {"date": "2022-04-26", "close": 43.6983, "volume": 1815540.0}, {"date": "2022-04-27", "close": 44.1633, "volume": 1602228.0}, {"date": "2022-04-28", "close": 45.5533, "volume": 1450500.0}, {"date": "2022-04-29", "close": 44.2917, "volume": 1277160.0}, {"date": "2022-05-02", "close": 45.5133, "volume": 1904298.0}, {"date": "2022-05-03", "close": 45.2417, "volume": 1392390.0}, {"date": "2022-05-04", "close": 46.5133, "volume": 1289160.0}, {"date": "2022-05-05", "close": 43.165, "volume": 1878450.0}, {"date": "2022-05-06", "close": 41.1083, "volume": 2441718.0}, {"date": "2022-05-09", "close": 39.5, "volume": 2788925.0}, {"date": "2022-05-10", "close": 39.4183, "volume": 2299866.0}, {"date": "2022-05-11", "close": 38.19, "volume": 2744345.0}, {"date": "2022-05-12", "close": 39.45, "volume": 1870008.0}, {"date": "2022-05-13", "close": 41.085, "volume": 2566253.0}, {"date": "2022-05-16", "close": 39.8333, "volume": 3289829.0}, {"date": "2022-05-17", "close": 40.7, "volume": 2778839.0}, {"date": "2022-05-18", "close": 37.8817, "volume": 4318307.0}, {"date": "2022-05-19", "close": 37.7983, "volume": 6524723.0}, {"date": "2022-05-20", "close": 42.5467, "volume": 12616005.0}, {"date": "2022-05-23", "close": 41.355, "volume": 4033901.0}, {"date": "2022-05-24", "close": 40.1533, "volume": 3090047.0}, {"date": "2022-05-25", "close": 41.265, "volume": 3102695.0}, {"date": "2022-05-26", "close": 43.6933, "volume": 2912027.0}, {"date": "2022-05-27", "close": 45.3083, "volume": 2431170.0}, {"date": "2022-05-31", "close": 44.76, "volume": 2470470.0}, {"date": "2022-06-01", "close": 43.5083, "volume": 2129466.0}, {"date": "2022-06-02", "close": 45.4467, "volume": 1402482.0}, {"date": "2022-06-03", "close": 45.095, "volume": 1764630.0}, {"date": "2022-06-06", "close": 45.82, "volume": 1560684.0}, {"date": "2022-06-07", "close": 45.4117, "volume": 2553449.0}, {"date": "2022-06-08", "close": 46.0267, "volume": 1729740.0}, {"date": "2022-06-09", "close": 45.885, "volume": 1877058.0}, {"date": "2022-06-10", "close": 44.995, "volume": 1536768.0}, {"date": "2022-06-13", "close": 41.81, "volume": 2585303.0}, {"date": "2022-06-14", "close": 41.9567, "volume": 1465044.0}, {"date": "2022-06-15", "close": 42.9783, "volume": 1585338.0}, {"date": "2022-06-16", "close": 40.2717, "volume": 2355216.0}, {"date": "2022-06-17", "close": 41.7183, "volume": 1745802.0}, {"date": "2022-06-21", "close": 43.04, "volume": 2158860.0}, {"date": "2022-06-22", "close": 42.505, "volume": 2466150.0}, {"date": "2022-06-23", "close": 43.4783, "volume": 2307132.0}, {"date": "2022-06-24", "close": 45.5533, "volume": 5149421.0}, {"date": "2022-06-27", "close": 44.7267, "volume": 3107993.0}, {"date": "2022-06-28", "close": 43.915, "volume": 1970820.0}, {"date": "2022-06-29", "close": 43.3733, "volume": 1769406.0}, {"date": "2022-06-30", "close": 42.5583, "volume": 1567176.0}, {"date": "2022-07-01", "close": 40.7783, "volume": 3109505.0}, {"date": "2022-07-05", "close": 43.785, "volume": 2836361.0}, {"date": "2022-07-06", "close": 43.3517, "volume": 1730460.0}, {"date": "2022-07-07", "close": 45.3667, "volume": 1914612.0}, {"date": "2022-07-08", "close": 44.93, "volume": 1791162.0}, {"date": "2022-07-11", "close": 43.6067, "volume": 1637994.0}, {"date": "2022-07-12", "close": 43.9633, "volume": 2373594.0}, {"date": "2022-07-13", "close": 45.16, "volume": 2197872.0}, {"date": "2022-07-14", "close": 44.2283, "volume": 2762609.0}, {"date": "2022-07-15", "close": 45.1233, "volume": 2544185.0}, {"date": "2022-07-18", "close": 45.985, "volume": 4096241.0}, {"date": "2022-07-19", "close": 48.2617, "volume": 3506399.0}, {"date": "2022-07-20", "close": 49.455, "volume": 2447352.0}, {"date": "2022-07-21", "close": 49.7717, "volume": 2547851.0}, {"date": "2022-07-22", "close": 48.9883, "volume": 1967346.0}, {"date": "2022-07-25", "close": 48.525, "volume": 2294058.0}, {"date": "2022-07-26", "close": 45.9967, "volume": 2326878.0}, {"date": "2022-07-27", "close": 46.895, "volume": 3021065.0}, {"date": "2022-07-28", "close": 47.9, "volume": 4325801.0}, {"date": "2022-07-29", "close": 52.2017, "volume": 6613283.0}, {"date": "2022-08-01", "close": 52.335, "volume": 3951503.0}, {"date": "2022-08-02", "close": 51.25, "volume": 1957470.0}, {"date": "2022-08-03", "close": 52.6917, "volume": 1926912.0}, {"date": "2022-08-04", "close": 52.225, "volume": 1455342.0}, {"date": "2022-08-05", "close": 52.8867, "volume": 2167086.0}, {"date": "2022-08-08", "close": 53.36, "volume": 2209416.0}, {"date": "2022-08-09", "close": 52.0517, "volume": 1883574.0}, {"date": "2022-08-10", "close": 54.5383, "volume": 2804045.0}, {"date": "2022-08-11", "close": 54.8417, "volume": 2158008.0}, {"date": "2022-08-12", "close": 55.5633, "volume": 1367106.0}, {"date": "2022-08-15", "close": 56.4383, "volume": 1787106.0}, {"date": "2022-08-16", "close": 56.9417, "volume": 1507734.0}, {"date": "2022-08-17", "close": 56.1167, "volume": 1112574.0}, {"date": "2022-08-18", "close": 56.1883, "volume": 1459290.0}, {"date": "2022-08-19", "close": 54.5517, "volume": 1585854.0}, {"date": "2022-08-22", "close": 54.7267, "volume": 1451028.0}, {"date": "2022-08-23", "close": 54.405, "volume": 1228260.0}, {"date": "2022-08-24", "close": 54.0417, "volume": 1279398.0}, {"date": "2022-08-25", "close": 55.49, "volume": 1288260.0}, {"date": "2022-08-26", "close": 54.7417, "volume": 1734324.0}, {"date": "2022-08-29", "close": 54.65, "volume": 1563516.0}, {"date": "2022-08-30", "close": 54.0933, "volume": 1785000.0}, {"date": "2022-08-31", "close": 53.595, "volume": 1062066.0}, {"date": "2022-09-01", "close": 53.3117, "volume": 1624224.0}, {"date": "2022-09-02", "close": 52.8867, "volume": 1192332.0}, {"date": "2022-09-06", "close": 54.1033, "volume": 1826766.0}, {"date": "2022-09-07", "close": 56.57, "volume": 1811802.0}, {"date": "2022-09-08", "close": 58.1483, "volume": 2376504.0}, {"date": "2022-09-09", "close": 58.1167, "volume": 1406964.0}, {"date": "2022-09-12", "close": 59.6117, "volume": 2268384.0}, {"date": "2022-09-13", "close": 55.6133, "volume": 2435130.0}, {"date": "2022-09-14", "close": 55.725, "volume": 1801272.0}, {"date": "2022-09-15", "close": 56.55, "volume": 2626025.0}, {"date": "2022-09-16", "close": 56.2, "volume": 3952115.0}, {"date": "2022-09-19", "close": 57.155, "volume": 1551984.0}, {"date": "2022-09-20", "close": 56.1533, "volume": 1680396.0}, {"date": "2022-09-21", "close": 54.95, "volume": 1464012.0}, {"date": "2022-09-22", "close": 53.6467, "volume": 1935510.0}, {"date": "2022-09-23", "close": 53.33, "volume": 1978662.0}, {"date": "2022-09-26", "close": 52.3467, "volume": 2366874.0}, {"date": "2022-09-27", "close": 53.1683, "volume": 1697760.0}, {"date": "2022-09-28", "close": 55.02, "volume": 1862154.0}, {"date": "2022-09-29", "close": 53.85, "volume": 1988652.0}, {"date": "2022-09-30", "close": 52.1017, "volume": 4674767.0}, {"date": "2022-10-03", "close": 53.8317, "volume": 2230494.0}, {"date": "2022-10-04", "close": 55.6717, "volume": 2187318.0}, {"date": "2022-10-05", "close": 56.8367, "volume": 1875516.0}, {"date": "2022-10-06", "close": 56.7383, "volume": 1888932.0}, {"date": "2022-10-07", "close": 55.815, "volume": 1144026.0}, {"date": "2022-10-10", "close": 55.2, "volume": 2320548.0}, {"date": "2022-10-11", "close": 56.2533, "volume": 1759650.0}, {"date": "2022-10-12", "close": 56.4033, "volume": 1711794.0}, {"date": "2022-10-13", "close": 57.1983, "volume": 2234484.0}, {"date": "2022-10-14", "close": 56.84, "volume": 2029674.0}, {"date": "2022-10-17", "close": 58.8867, "volume": 3093089.0}, {"date": "2022-10-18", "close": 60.1783, "volume": 2768267.0}, {"date": "2022-10-19", "close": 59.0917, "volume": 2038074.0}, {"date": "2022-10-20", "close": 57.9667, "volume": 2837003.0}, {"date": "2022-10-21", "close": 60.5467, "volume": 3130055.0}, {"date": "2022-10-24", "close": 60.27, "volume": 2698301.0}, {"date": "2022-10-25", "close": 61.5317, "volume": 4065419.0}, {"date": "2022-10-26", "close": 60.235, "volume": 3901991.0}, {"date": "2022-10-27", "close": 59.9883, "volume": 4286999.0}, {"date": "2022-10-28", "close": 57.5583, "volume": 5255219.0}, {"date": "2022-10-31", "close": 58.3217, "volume": 3229919.0}, {"date": "2022-11-01", "close": 60.4967, "volume": 3116579.0}, {"date": "2022-11-02", "close": 57.7683, "volume": 3133139.0}, {"date": "2022-11-03", "close": 59.3617, "volume": 2968049.0}, {"date": "2022-11-04", "close": 58.94, "volume": 2946227.0}, {"date": "2022-11-07", "close": 57.025, "volume": 2947067.0}, {"date": "2022-11-08", "close": 55.5583, "volume": 3057491.0}, {"date": "2022-11-09", "close": 54.9533, "volume": 2700791.0}, {"date": "2022-11-10", "close": 58.4567, "volume": 3003365.0}, {"date": "2022-11-11", "close": 57.5133, "volume": 3532793.0}, {"date": "2022-11-14", "close": 54.3717, "volume": 3831533.0}, {"date": "2022-11-15", "close": 57.8783, "volume": 3588671.0}, {"date": "2022-11-16", "close": 57.8333, "volume": 3314771.0}, {"date": "2022-11-17", "close": 58.825, "volume": 3534611.0}, {"date": "2022-11-18", "close": 62.5667, "volume": 5220749.0}, {"date": "2022-11-21", "close": 60.73, "volume": 2452248.0}, {"date": "2022-11-22", "close": 61.6883, "volume": 1734654.0}, {"date": "2022-11-23", "close": 63.13, "volume": 2318400.0}, {"date": "2022-11-25", "close": 63.53, "volume": 645642.0}, {"date": "2022-11-28", "close": 63.9133, "volume": 2039652.0}, {"date": "2022-11-29", "close": 64.785, "volume": 1507518.0}, {"date": "2022-11-30", "close": 66.48, "volume": 2572697.0}, {"date": "2022-12-01", "close": 65.0683, "volume": 2315388.0}, {"date": "2022-12-02", "close": 64.8867, "volume": 2279010.0}, {"date": "2022-12-05", "close": 62.85, "volume": 2489238.0}, {"date": "2022-12-06", "close": 62.7217, "volume": 2423412.0}, {"date": "2022-12-07", "close": 62.975, "volume": 1270278.0}, {"date": "2022-12-08", "close": 63.4683, "volume": 1211754.0}, {"date": "2022-12-09", "close": 62.1817, "volume": 2179332.0}, {"date": "2022-12-12", "close": 63.2033, "volume": 2215752.0}, {"date": "2022-12-13", "close": 63.3633, "volume": 2605373.0}, {"date": "2022-12-14", "close": 65.005, "volume": 2551913.0}, {"date": "2022-12-15", "close": 62.935, "volume": 1424208.0}, {"date": "2022-12-16", "close": 61.585, "volume": 2606345.0}, {"date": "2022-12-19", "close": 61.1367, "volume": 3218681.0}, {"date": "2022-12-20", "close": 60.5083, "volume": 1984974.0}, {"date": "2022-12-21", "close": 63.7067, "volume": 1671690.0}, {"date": "2022-12-22", "close": 64.7733, "volume": 1923450.0}, {"date": "2022-12-23", "close": 65.145, "volume": 1165728.0}, {"date": "2022-12-27", "close": 66.14, "volume": 1997778.0}, {"date": "2022-12-28", "close": 65.1967, "volume": 1502664.0}, {"date": "2022-12-29", "close": 66.6667, "volume": 1337550.0}, {"date": "2022-12-30", "close": 66.5267, "volume": 1117314.0}, {"date": "2023-01-03", "close": 64.8717, "volume": 2572199.0}, {"date": "2023-01-04", "close": 64.99, "volume": 2729063.0}, {"date": "2023-01-05", "close": 65.8467, "volume": 1839498.0}, {"date": "2023-01-06", "close": 66.2617, "volume": 1847484.0}, {"date": "2023-01-09", "close": 67.6417, "volume": 2747165.0}, {"date": "2023-01-10", "close": 67.6667, "volume": 2159886.0}, {"date": "2023-01-11", "close": 68.41, "volume": 2331852.0}, {"date": "2023-01-12", "close": 69.4533, "volume": 1935096.0}, {"date": "2023-01-13", "close": 70.1533, "volume": 2153094.0}, {"date": "2023-01-17", "close": 70.0, "volume": 1517982.0}, {"date": "2023-01-18", "close": 70.0567, "volume": 1867254.0}, {"date": "2023-01-19", "close": 69.49, "volume": 2081172.0}, {"date": "2023-01-20", "close": 69.6667, "volume": 1592088.0}, {"date": "2023-01-23", "close": 70.38, "volume": 1728006.0}, {"date": "2023-01-24", "close": 70.4567, "volume": 1503114.0}, {"date": "2023-01-25", "close": 70.0917, "volume": 2084832.0}, {"date": "2023-01-26", "close": 70.17, "volume": 2244510.0}, {"date": "2023-01-27", "close": 71.085, "volume": 3088301.0}, {"date": "2023-01-30", "close": 70.0583, "volume": 2249490.0}, {"date": "2023-01-31", "close": 71.2467, "volume": 2854577.0}, {"date": "2023-02-01", "close": 71.3983, "volume": 2394606.0}, {"date": "2023-02-02", "close": 70.2217, "volume": 4194719.0}, {"date": "2023-02-03", "close": 69.06, "volume": 4295063.0}, {"date": "2023-02-06", "close": 69.37, "volume": 2423178.0}, {"date": "2023-02-07", "close": 69.6017, "volume": 2100690.0}, {"date": "2023-02-08", "close": 69.1283, "volume": 2269524.0}, {"date": "2023-02-09", "close": 70.1333, "volume": 3785201.0}, {"date": "2023-02-10", "close": 69.0883, "volume": 3155237.0}, {"date": "2023-02-13", "close": 70.2, "volume": 2479350.0}, {"date": "2023-02-14", "close": 70.555, "volume": 1944426.0}, {"date": "2023-02-15", "close": 69.2483, "volume": 2522351.0}, {"date": "2023-02-16", "close": 67.835, "volume": 2876621.0}, {"date": "2023-02-17", "close": 67.5633, "volume": 2640851.0}, {"date": "2023-02-21", "close": 66.58, "volume": 2788871.0}, {"date": "2023-02-22", "close": 67.1017, "volume": 1932930.0}, {"date": "2023-02-23", "close": 67.34, "volume": 2007816.0}, {"date": "2023-02-24", "close": 66.7, "volume": 1576602.0}, {"date": "2023-02-27", "close": 67.73, "volume": 2396064.0}, {"date": "2023-02-28", "close": 69.3917, "volume": 2593763.0}, {"date": "2023-03-01", "close": 69.265, "volume": 1625796.0}, {"date": "2023-03-02", "close": 70.14, "volume": 1540404.0}, {"date": "2023-03-03", "close": 71.4017, "volume": 1603548.0}, {"date": "2023-03-06", "close": 72.2533, "volume": 2322228.0}, {"date": "2023-03-07", "close": 71.9033, "volume": 2572661.0}, {"date": "2023-03-08", "close": 71.745, "volume": 1668864.0}, {"date": "2023-03-09", "close": 70.6017, "volume": 1471566.0}, {"date": "2023-03-10", "close": 68.72, "volume": 2388006.0}, {"date": "2023-03-13", "close": 68.2883, "volume": 2973839.0}, {"date": "2023-03-14", "close": 70.0, "volume": 1736292.0}, {"date": "2023-03-15", "close": 67.7317, "volume": 2333304.0}, {"date": "2023-03-16", "close": 69.4583, "volume": 1539090.0}, {"date": "2023-03-17", "close": 68.7067, "volume": 2777429.0}, {"date": "2023-03-20", "close": 69.2517, "volume": 1421448.0}, {"date": "2023-03-21", "close": 73.3133, "volume": 2984765.0}, {"date": "2023-03-22", "close": 72.215, "volume": 2945003.0}, {"date": "2023-03-23", "close": 73.7067, "volume": 2271954.0}, {"date": "2023-03-24", "close": 73.7917, "volume": 1579296.0}, {"date": "2023-03-27", "close": 74.69, "volume": 2013768.0}, {"date": "2023-03-28", "close": 75.2717, "volume": 2569559.0}, {"date": "2023-03-29", "close": 75.2883, "volume": 1765038.0}, {"date": "2023-03-30", "close": 74.66, "volume": 2654765.0}, {"date": "2023-03-31", "close": 74.925, "volume": 2927867.0}, {"date": "2023-04-03", "close": 75.59, "volume": 2344278.0}, {"date": "2023-04-04", "close": 75.8767, "volume": 2019390.0}, {"date": "2023-04-05", "close": 74.8633, "volume": 1252368.0}, {"date": "2023-04-06", "close": 74.3983, "volume": 2249388.0}, {"date": "2023-04-10", "close": 76.3433, "volume": 1926372.0}, {"date": "2023-04-11", "close": 76.205, "volume": 1239384.0}, {"date": "2023-04-12", "close": 76.295, "volume": 1518318.0}, {"date": "2023-04-13", "close": 77.185, "volume": 1352658.0}, {"date": "2023-04-14", "close": 77.84, "volume": 1212618.0}, {"date": "2023-04-17", "close": 77.9833, "volume": 1809138.0}, {"date": "2023-04-18", "close": 79.5733, "volume": 2439966.0}, {"date": "2023-04-19", "close": 80.115, "volume": 2146656.0}, {"date": "2023-04-20", "close": 79.9367, "volume": 1505508.0}, {"date": "2023-04-21", "close": 81.1133, "volume": 1926540.0}, {"date": "2023-04-24", "close": 81.6417, "volume": 1645506.0}, {"date": "2023-04-25", "close": 79.3783, "volume": 2351976.0}, {"date": "2023-04-26", "close": 79.7583, "volume": 1568658.0}, {"date": "2023-04-27", "close": 79.225, "volume": 3478703.0}, {"date": "2023-04-28", "close": 79.89, "volume": 2050458.0}, {"date": "2023-05-01", "close": 80.9933, "volume": 1611942.0}, {"date": "2023-05-02", "close": 80.82, "volume": 1302978.0}, {"date": "2023-05-03", "close": 80.8183, "volume": 2181858.0}, {"date": "2023-05-04", "close": 79.795, "volume": 1605126.0}, {"date": "2023-05-05", "close": 80.8733, "volume": 1227486.0}, {"date": "2023-05-08", "close": 82.4433, "volume": 1751586.0}, {"date": "2023-05-09", "close": 82.8183, "volume": 1880556.0}, {"date": "2023-05-10", "close": 82.6233, "volume": 1420026.0}, {"date": "2023-05-11", "close": 81.74, "volume": 1661628.0}, {"date": "2023-05-12", "close": 81.7633, "volume": 2322912.0}, {"date": "2023-05-15", "close": 81.92, "volume": 2211162.0}, {"date": "2023-05-16", "close": 78.8883, "volume": 3347327.0}, {"date": "2023-05-17", "close": 78.395, "volume": 2990219.0}, {"date": "2023-05-18", "close": 78.7517, "volume": 1699926.0}, {"date": "2023-05-19", "close": 75.7983, "volume": 5455457.0}, {"date": "2023-05-22", "close": 76.0333, "volume": 2657351.0}, {"date": "2023-05-23", "close": 74.7983, "volume": 2904407.0}, {"date": "2023-05-24", "close": 73.3883, "volume": 3610739.0}, {"date": "2023-05-25", "close": 75.0017, "volume": 5267267.0}, {"date": "2023-05-26", "close": 77.53, "volume": 8069110.0}, {"date": "2023-05-30", "close": 81.52, "volume": 5095031.0}, {"date": "2023-05-31", "close": 79.1667, "volume": 17745842.0}, {"date": "2023-06-01", "close": 77.5017, "volume": 3328025.0}, {"date": "2023-06-02", "close": 79.4633, "volume": 2592605.0}, {"date": "2023-06-05", "close": 80.96, "volume": 2170560.0}, {"date": "2023-06-06", "close": 81.9233, "volume": 2275794.0}, {"date": "2023-06-07", "close": 83.0217, "volume": 3435905.0}, {"date": "2023-06-08", "close": 81.83, "volume": 3022865.0}, {"date": "2023-06-09", "close": 81.3883, "volume": 2351340.0}, {"date": "2023-06-12", "close": 83.4817, "volume": 2504195.0}, {"date": "2023-06-13", "close": 81.7867, "volume": 3221915.0}, {"date": "2023-06-14", "close": 84.455, "volume": 2379084.0}, {"date": "2023-06-15", "close": 85.3367, "volume": 2041020.0}, {"date": "2023-06-16", "close": 85.4534, "volume": 2942381.0}, {"date": "2023-06-20", "close": 84.725, "volume": 2136762.0}, {"date": "2023-06-21", "close": 85.0234, "volume": 1547544.0}, {"date": "2023-06-22", "close": 83.925, "volume": 1937484.0}, {"date": "2023-06-23", "close": 84.3534, "volume": 2782511.0}, {"date": "2023-06-26", "close": 84.9067, "volume": 1640424.0}, {"date": "2023-06-27", "close": 85.34, "volume": 1875264.0}, {"date": "2023-06-28", "close": 86.6867, "volume": 1930428.0}, {"date": "2023-06-29", "close": 85.6617, "volume": 1819176.0}, {"date": "2023-06-30", "close": 87.9434, "volume": 2974289.0}, {"date": "2023-07-03", "close": 88.5767, "volume": 1299204.0}, {"date": "2023-07-05", "close": 89.0984, "volume": 2097552.0}, {"date": "2023-07-06", "close": 88.3267, "volume": 2002026.0}, {"date": "2023-07-07", "close": 87.8634, "volume": 1523226.0}, {"date": "2023-07-10", "close": 90.1417, "volume": 2128770.0}, {"date": "2023-07-11", "close": 91.9034, "volume": 2111946.0}, {"date": "2023-07-12", "close": 92.22, "volume": 1976622.0}, {"date": "2023-07-13", "close": 89.8984, "volume": 2408394.0}, {"date": "2023-07-14", "close": 90.58, "volume": 1653600.0}, {"date": "2023-07-17", "close": 91.2417, "volume": 1577544.0}, {"date": "2023-07-18", "close": 91.1117, "volume": 1986762.0}, {"date": "2023-07-19", "close": 90.62, "volume": 1500138.0}, {"date": "2023-07-20", "close": 89.2384, "volume": 1454694.0}, {"date": "2023-07-21", "close": 89.5917, "volume": 2255934.0}, {"date": "2023-07-24", "close": 91.5784, "volume": 3175829.0}, {"date": "2023-07-25", "close": 92.5584, "volume": 2742209.0}, {"date": "2023-07-26", "close": 93.0, "volume": 1861788.0}, {"date": "2023-07-27", "close": 89.5034, "volume": 3953261.0}, {"date": "2023-07-28", "close": 89.01, "volume": 5795963.0}, {"date": "2023-07-31", "close": 90.615, "volume": 2559815.0}, {"date": "2023-08-01", "close": 90.3934, "volume": 1939488.0}, {"date": "2023-08-02", "close": 90.1534, "volume": 1956132.0}, {"date": "2023-08-03", "close": 92.5567, "volume": 1999386.0}, {"date": "2023-08-04", "close": 92.0784, "volume": 2311074.0}, {"date": "2023-08-07", "close": 94.2584, "volume": 1961490.0}, {"date": "2023-08-08", "close": 94.1817, "volume": 2075952.0}, {"date": "2023-08-09", "close": 92.505, "volume": 1452360.0}, {"date": "2023-08-10", "close": 93.2417, "volume": 1825776.0}, {"date": "2023-08-11", "close": 92.0367, "volume": 1435560.0}, {"date": "2023-08-14", "close": 93.0484, "volume": 1188930.0}, {"date": "2023-08-15", "close": 92.455, "volume": 1393584.0}, {"date": "2023-08-16", "close": 92.78, "volume": 1174212.0}, {"date": "2023-08-17", "close": 91.3467, "volume": 1750794.0}, {"date": "2023-08-18", "close": 92.8817, "volume": 2059410.0}, {"date": "2023-08-21", "close": 93.4084, "volume": 1400472.0}, {"date": "2023-08-22", "close": 92.5617, "volume": 1559976.0}, {"date": "2023-08-23", "close": 91.7034, "volume": 1877880.0}, {"date": "2023-08-24", "close": 86.9634, "volume": 3081113.0}, {"date": "2023-08-25", "close": 86.92, "volume": 1857306.0}, {"date": "2023-08-28", "close": 86.0484, "volume": 2489844.0}, {"date": "2023-08-29", "close": 87.9784, "volume": 2531765.0}, {"date": "2023-08-30", "close": 86.4784, "volume": 2440236.0}, {"date": "2023-08-31", "close": 88.1817, "volume": 4614059.0}, {"date": "2023-09-01", "close": 88.7917, "volume": 1948038.0}, {"date": "2023-09-05", "close": 87.3534, "volume": 1971966.0}, {"date": "2023-09-06", "close": 87.6367, "volume": 1693590.0}, {"date": "2023-09-07", "close": 87.285, "volume": 3051983.0}, {"date": "2023-09-08", "close": 87.8734, "volume": 1753032.0}, {"date": "2023-09-11", "close": 89.5417, "volume": 2076000.0}, {"date": "2023-09-12", "close": 90.12, "volume": 2276544.0}, {"date": "2023-09-13", "close": 88.9884, "volume": 1862736.0}, {"date": "2023-09-14", "close": 89.485, "volume": 1444740.0}, {"date": "2023-09-15", "close": 87.1467, "volume": 5206505.0}, {"date": "2023-09-18", "close": 87.71, "volume": 1690260.0}, {"date": "2023-09-19", "close": 88.58, "volume": 1518318.0}, {"date": "2023-09-20", "close": 87.28, "volume": 1139928.0}, {"date": "2023-09-21", "close": 84.1967, "volume": 2277750.0}, {"date": "2023-09-22", "close": 85.095, "volume": 1422936.0}, {"date": "2023-09-25", "close": 85.2667, "volume": 1549782.0}, {"date": "2023-09-26", "close": 83.7117, "volume": 2152176.0}, {"date": "2023-09-27", "close": 83.595, "volume": 1901574.0}, {"date": "2023-09-28", "close": 84.6117, "volume": 2080230.0}, {"date": "2023-09-29", "close": 85.6817, "volume": 2020032.0}, {"date": "2023-10-02", "close": 86.2584, "volume": 1817394.0}, {"date": "2023-10-03", "close": 84.6867, "volume": 1851246.0}, {"date": "2023-10-04", "close": 85.1467, "volume": 1421628.0}, {"date": "2023-10-05", "close": 82.7583, "volume": 2174820.0}, {"date": "2023-10-06", "close": 82.5133, "volume": 2309262.0}, {"date": "2023-10-09", "close": 83.255, "volume": 1509978.0}, {"date": "2023-10-10", "close": 84.7584, "volume": 1691862.0}, {"date": "2023-10-11", "close": 84.845, "volume": 1822866.0}, {"date": "2023-10-12", "close": 82.8967, "volume": 1784190.0}, {"date": "2023-10-13", "close": 82.0717, "volume": 1876662.0}, {"date": "2023-10-16", "close": 83.54, "volume": 2480070.0}, {"date": "2023-10-17", "close": 86.485, "volume": 2736371.0}, {"date": "2023-10-18", "close": 85.3267, "volume": 1828380.0}, {"date": "2023-10-19", "close": 84.8134, "volume": 2051442.0}, {"date": "2023-10-20", "close": 82.9317, "volume": 2026206.0}, {"date": "2023-10-23", "close": 82.4083, "volume": 2466582.0}, {"date": "2023-10-24", "close": 82.6833, "volume": 1948770.0}, {"date": "2023-10-25", "close": 82.0667, "volume": 2166156.0}, {"date": "2023-10-26", "close": 80.7633, "volume": 3465401.0}, {"date": "2023-10-27", "close": 96.0617, "volume": 11014024.0}, {"date": "2023-10-30", "close": 97.4267, "volume": 4617647.0}, {"date": "2023-10-31", "close": 99.51, "volume": 3412991.0}, {"date": "2023-11-01", "close": 98.9967, "volume": 3770459.0}, {"date": "2023-11-02", "close": 100.165, "volume": 2251086.0}, {"date": "2023-11-03", "close": 99.5167, "volume": 3000011.0}, {"date": "2023-11-06", "close": 102.1484, "volume": 2382102.0}, {"date": "2023-11-07", "close": 104.8567, "volume": 2738951.0}, {"date": "2023-11-08", "close": 104.5367, "volume": 2490462.0}, {"date": "2023-11-09", "close": 104.925, "volume": 1982604.0}, {"date": "2023-11-10", "close": 105.4567, "volume": 1579956.0}, {"date": "2023-11-13", "close": 104.7367, "volume": 1590264.0}, {"date": "2023-11-14", "close": 105.0284, "volume": 2145618.0}, {"date": "2023-11-15", "close": 105.3884, "volume": 1800666.0}, {"date": "2023-11-16", "close": 102.5767, "volume": 2812763.0}, {"date": "2023-11-17", "close": 103.4184, "volume": 1522956.0}, {"date": "2023-11-20", "close": 104.9134, "volume": 1585350.0}, {"date": "2023-11-21", "close": 105.6934, "volume": 1845174.0}, {"date": "2023-11-22", "close": 105.4167, "volume": 1164000.0}, {"date": "2023-11-24", "close": 106.1784, "volume": 457074.0}, {"date": "2023-11-27", "close": 109.4367, "volume": 2812181.0}, {"date": "2023-11-28", "close": 108.6134, "volume": 1475844.0}, {"date": "2023-11-29", "close": 109.165, "volume": 2096754.0}, {"date": "2023-11-30", "close": 110.6617, "volume": 3073229.0}, {"date": "2023-12-01", "close": 114.1767, "volume": 2542607.0}, {"date": "2023-12-04", "close": 115.635, "volume": 2555147.0}, {"date": "2023-12-05", "close": 115.0667, "volume": 2342184.0}, {"date": "2023-12-06", "close": 114.6217, "volume": 1664208.0}, {"date": "2023-12-07", "close": 115.7367, "volume": 1521108.0}, {"date": "2023-12-08", "close": 115.8967, "volume": 1677408.0}, {"date": "2023-12-11", "close": 116.31, "volume": 1917726.0}, {"date": "2023-12-12", "close": 117.6267, "volume": 2211540.0}, {"date": "2023-12-13", "close": 119.8784, "volume": 2847599.0}, {"date": "2023-12-14", "close": 116.3067, "volume": 3369161.0}, {"date": "2023-12-15", "close": 117.135, "volume": 4026821.0}, {"date": "2023-12-18", "close": 117.7867, "volume": 2148276.0}, {"date": "2023-12-19", "close": 119.155, "volume": 1545426.0}, {"date": "2023-12-20", "close": 116.7984, "volume": 1723314.0}, {"date": "2023-12-21", "close": 117.355, "volume": 1603668.0}, {"date": "2023-12-22", "close": 115.615, "volume": 2115276.0}, {"date": "2023-12-26", "close": 114.6634, "volume": 1505412.0}, {"date": "2023-12-27", "close": 114.6267, "volume": 1877586.0}, {"date": "2023-12-28", "close": 112.5867, "volume": 1729164.0}, {"date": "2023-12-29", "close": 111.405, "volume": 1144446.0}, {"date": "2024-01-02", "close": 112.33, "volume": 2563925.0}, {"date": "2024-01-03", "close": 113.0567, "volume": 2220942.0}, {"date": "2024-01-04", "close": 112.0367, "volume": 1613400.0}, {"date": "2024-01-05", "close": 108.715, "volume": 2207640.0}, {"date": "2024-01-08", "close": 114.1234, "volume": 2255850.0}, {"date": "2024-01-09", "close": 116.1534, "volume": 1631472.0}, {"date": "2024-01-10", "close": 115.985, "volume": 1233036.0}, {"date": "2024-01-11", "close": 117.2834, "volume": 1500792.0}, {"date": "2024-01-12", "close": 117.78, "volume": 973350.0}, {"date": "2024-01-16", "close": 120.2967, "volume": 2102034.0}, {"date": "2024-01-17", "close": 120.7484, "volume": 1294632.0}, {"date": "2024-01-18", "close": 122.785, "volume": 1910886.0}, {"date": "2024-01-19", "close": 124.875, "volume": 1674240.0}, {"date": "2024-01-22", "close": 127.95, "volume": 2305632.0}, {"date": "2024-01-23", "close": 125.6917, "volume": 1699428.0}, {"date": "2024-01-24", "close": 125.1034, "volume": 1503528.0}, {"date": "2024-01-25", "close": 126.835, "volume": 1622874.0}, {"date": "2024-01-26", "close": 127.965, "volume": 1183578.0}, {"date": "2024-01-29", "close": 129.1267, "volume": 1335546.0}, {"date": "2024-01-30", "close": 128.9234, "volume": 1750650.0}, {"date": "2024-01-31", "close": 125.6217, "volume": 2481990.0}, {"date": "2024-02-01", "close": 128.8084, "volume": 3381725.0}, {"date": "2024-02-02", "close": 147.01, "volume": 6721115.0}, {"date": "2024-02-05", "close": 141.9017, "volume": 2724095.0}, {"date": "2024-02-06", "close": 137.5584, "volume": 3022889.0}, {"date": "2024-02-07", "close": 138.8884, "volume": 3124595.0}, {"date": "2024-02-08", "close": 138.7367, "volume": 1595664.0}, {"date": "2024-02-09", "close": 140.87, "volume": 1545222.0}, {"date": "2024-02-12", "close": 140.7784, "volume": 2421984.0}, {"date": "2024-02-13", "close": 139.445, "volume": 1447098.0}, {"date": "2024-02-14", "close": 141.35, "volume": 1562886.0}, {"date": "2024-02-15", "close": 145.1284, "volume": 1647894.0}, {"date": "2024-02-16", "close": 143.83, "volume": 1554744.0}, {"date": "2024-02-20", "close": 143.4467, "volume": 1810362.0}, {"date": "2024-02-21", "close": 143.61, "volume": 1484754.0}, {"date": "2024-02-22", "close": 147.3434, "volume": 2096136.0}, {"date": "2024-02-23", "close": 146.7467, "volume": 1381524.0}, {"date": "2024-02-26", "close": 144.9117, "volume": 2007288.0}, {"date": "2024-02-27", "close": 145.2334, "volume": 1640370.0}, {"date": "2024-02-28", "close": 147.07, "volume": 1542546.0}, {"date": "2024-02-29", "close": 149.265, "volume": 2884919.0}, {"date": "2024-03-01", "close": 150.5484, "volume": 1859472.0}, {"date": "2024-03-04", "close": 154.43, "volume": 4750403.0}, {"date": "2024-03-05", "close": 151.1434, "volume": 2030742.0}, {"date": "2024-03-06", "close": 151.9984, "volume": 1597092.0}, {"date": "2024-03-07", "close": 152.145, "volume": 1589196.0}, {"date": "2024-03-08", "close": 152.0334, "volume": 1804224.0}, {"date": "2024-03-11", "close": 150.2767, "volume": 1743936.0}, {"date": "2024-03-12", "close": 152.5084, "volume": 1438974.0}, {"date": "2024-03-13", "close": 154.61, "volume": 2235180.0}, {"date": "2024-03-14", "close": 155.5084, "volume": 3502793.0}, {"date": "2024-03-15", "close": 151.6334, "volume": 36642881.0}, {"date": "2024-03-18", "close": 151.4767, "volume": 2265612.0}, {"date": "2024-03-19", "close": 151.4767, "volume": 2214222.0}, {"date": "2024-03-20", "close": 152.53, "volume": 2046084.0}, {"date": "2024-03-21", "close": 158.8234, "volume": 2634575.0}, {"date": "2024-03-22", "close": 153.74, "volume": 2776415.0}, {"date": "2024-03-25", "close": 155.4317, "volume": 2249634.0}, {"date": "2024-03-26", "close": 156.2417, "volume": 2662055.0}, {"date": "2024-03-27", "close": 156.3167, "volume": 2185566.0}, {"date": "2024-03-28", "close": 156.8767, "volume": 1471272.0}, {"date": "2024-04-01", "close": 155.0834, "volume": 1616508.0}, {"date": "2024-04-02", "close": 150.55, "volume": 2209776.0}, {"date": "2024-04-03", "close": 150.12, "volume": 1812540.0}, {"date": "2024-04-04", "close": 146.3034, "volume": 3359915.0}, {"date": "2024-04-05", "close": 146.6484, "volume": 1742580.0}, {"date": "2024-04-08", "close": 148.14, "volume": 1744542.0}, {"date": "2024-04-09", "close": 144.635, "volume": 2600699.0}, {"date": "2024-04-10", "close": 135.0217, "volume": 5337539.0}, {"date": "2024-04-11", "close": 136.655, "volume": 2610665.0}, {"date": "2024-04-12", "close": 135.7284, "volume": 1951170.0}, {"date": "2024-04-15", "close": 135.8967, "volume": 2886197.0}, {"date": "2024-04-16", "close": 135.6484, "volume": 1985802.0}, {"date": "2024-04-17", "close": 136.5334, "volume": 2278812.0}, {"date": "2024-04-18", "close": 135.55, "volume": 1850802.0}, {"date": "2024-04-19", "close": 133.3967, "volume": 2867231.0}, {"date": "2024-04-22", "close": 135.0367, "volume": 1629810.0}, {"date": "2024-04-23", "close": 138.2384, "volume": 1636566.0}, {"date": "2024-04-24", "close": 141.9517, "volume": 2210736.0}, {"date": "2024-04-25", "close": 134.4167, "volume": 2914427.0}, {"date": "2024-04-26", "close": 138.91, "volume": 1612938.0}, {"date": "2024-04-29", "close": 138.7384, "volume": 1042488.0}, {"date": "2024-04-30", "close": 136.4117, "volume": 1747074.0}, {"date": "2024-05-01", "close": 136.58, "volume": 1736220.0}, {"date": "2024-05-02", "close": 138.7717, "volume": 1171248.0}, {"date": "2024-05-03", "close": 140.39, "volume": 1342998.0}, {"date": "2024-05-06", "close": 143.6417, "volume": 1778562.0}, {"date": "2024-05-07", "close": 143.73, "volume": 1561494.0}, {"date": "2024-05-08", "close": 142.2467, "volume": 1684566.0}, {"date": "2024-05-09", "close": 145.7584, "volume": 1595484.0}, {"date": "2024-05-10", "close": 143.665, "volume": 1333956.0}, {"date": "2024-05-13", "close": 141.7784, "volume": 1818264.0}, {"date": "2024-05-14", "close": 147.075, "volume": 2128620.0}, {"date": "2024-05-15", "close": 150.6134, "volume": 2364756.0}, {"date": "2024-05-16", "close": 147.6034, "volume": 1723098.0}, {"date": "2024-05-17", "close": 148.0934, "volume": 1918272.0}, {"date": "2024-05-20", "close": 150.475, "volume": 1875564.0}, {"date": "2024-05-21", "close": 149.9567, "volume": 1937976.0}, {"date": "2024-05-22", "close": 148.8234, "volume": 1899438.0}, {"date": "2024-05-23", "close": 150.775, "volume": 3924599.0}, {"date": "2024-05-24", "close": 172.15, "volume": 5699897.0}, {"date": "2024-05-28", "close": 179.8567, "volume": 4068623.0}, {"date": "2024-05-29", "close": 177.4867, "volume": 2176326.0}, {"date": "2024-05-30", "close": 180.43, "volume": 2507885.0}, {"date": "2024-05-31", "close": 182.32, "volume": 3439265.0}, {"date": "2024-06-03", "close": 181.095, "volume": 1587102.0}, {"date": "2024-06-04", "close": 177.805, "volume": 1351908.0}, {"date": "2024-06-05", "close": 182.21, "volume": 1373004.0}, {"date": "2024-06-06", "close": 177.5717, "volume": 1527378.0}, {"date": "2024-06-07", "close": 174.0517, "volume": 1488108.0}, {"date": "2024-06-10", "close": 175.825, "volume": 1686354.0}, {"date": "2024-06-11", "close": 173.7217, "volume": 1450080.0}, {"date": "2024-06-12", "close": 173.2534, "volume": 2136858.0}, {"date": "2024-06-13", "close": 171.6934, "volume": 1990776.0}, {"date": "2024-06-14", "close": 170.625, "volume": 1208202.0}, {"date": "2024-06-17", "close": 169.5817, "volume": 2242542.0}, {"date": "2024-06-18", "close": 168.065, "volume": 2522129.0}, {"date": "2024-06-20", "close": 164.9067, "volume": 2290314.0}, {"date": "2024-06-21", "close": 163.3567, "volume": 3744431.0}, {"date": "2024-06-24", "close": 163.0134, "volume": 1615692.0}, {"date": "2024-06-25", "close": 162.5534, "volume": 1433952.0}, {"date": "2024-06-26", "close": 163.5434, "volume": 1767072.0}, {"date": "2024-06-27", "close": 166.6517, "volume": 1971366.0}, {"date": "2024-06-28", "close": 161.325, "volume": 3536261.0}, {"date": "2024-07-01", "close": 157.7167, "volume": 2159424.0}, {"date": "2024-07-02", "close": 156.7734, "volume": 1805916.0}, {"date": "2024-07-03", "close": 155.9484, "volume": 995808.0}, {"date": "2024-07-05", "close": 156.5534, "volume": 1073544.0}, {"date": "2024-07-08", "close": 158.7834, "volume": 1821630.0}, {"date": "2024-07-09", "close": 156.5084, "volume": 1356708.0}, {"date": "2024-07-10", "close": 148.895, "volume": 3773471.0}, {"date": "2024-07-11", "close": 148.1067, "volume": 2966261.0}, {"date": "2024-07-12", "close": 149.6767, "volume": 2373090.0}, {"date": "2024-07-15", "close": 149.93, "volume": 2433912.0}, {"date": "2024-07-16", "close": 152.145, "volume": 2289378.0}, {"date": "2024-07-17", "close": 148.27, "volume": 2183478.0}, {"date": "2024-07-18", "close": 147.81, "volume": 2086434.0}, {"date": "2024-07-19", "close": 145.2067, "volume": 1539150.0}, {"date": "2024-07-22", "close": 147.3184, "volume": 1890660.0}, {"date": "2024-07-23", "close": 147.0717, "volume": 2299572.0}, {"date": "2024-07-24", "close": 141.0067, "volume": 2684279.0}, {"date": "2024-07-25", "close": 140.25, "volume": 5345855.0}, {"date": "2024-07-26", "close": 149.1167, "volume": 7816936.0}, {"date": "2024-07-29", "close": 153.5367, "volume": 3219323.0}, {"date": "2024-07-30", "close": 151.8717, "volume": 1952772.0}, {"date": "2024-07-31", "close": 153.7717, "volume": 1845990.0}, {"date": "2024-08-01", "close": 151.035, "volume": 1522944.0}, {"date": "2024-08-02", "close": 144.2217, "volume": 1846080.0}, {"date": "2024-08-05", "close": 141.7467, "volume": 2247174.0}, {"date": "2024-08-06", "close": 144.8667, "volume": 1874148.0}, {"date": "2024-08-07", "close": 140.5467, "volume": 2365338.0}, {"date": "2024-08-08", "close": 147.3217, "volume": 2382282.0}, {"date": "2024-08-09", "close": 148.375, "volume": 1294422.0}, {"date": "2024-08-12", "close": 153.05, "volume": 2084364.0}, {"date": "2024-08-13", "close": 157.3867, "volume": 1936704.0}, {"date": "2024-08-14", "close": 153.2284, "volume": 1564368.0}, {"date": "2024-08-15", "close": 157.925, "volume": 1918722.0}, {"date": "2024-08-16", "close": 158.4217, "volume": 1732260.0}, {"date": "2024-08-19", "close": 160.5367, "volume": 984210.0}, {"date": "2024-08-20", "close": 158.1117, "volume": 1178526.0}, {"date": "2024-08-21", "close": 159.59, "volume": 1790868.0}, {"date": "2024-08-22", "close": 159.1484, "volume": 1050606.0}, {"date": "2024-08-23", "close": 162.4267, "volume": 1303236.0}, {"date": "2024-08-26", "close": 157.505, "volume": 1437408.0}, {"date": "2024-08-27", "close": 158.8067, "volume": 1071426.0}, {"date": "2024-08-28", "close": 158.2634, "volume": 1650258.0}, {"date": "2024-08-29", "close": 156.905, "volume": 1112874.0}, {"date": "2024-08-30", "close": 159.8817, "volume": 1722990.0}, {"date": "2024-09-03", "close": 149.84, "volume": 2817335.0}, {"date": "2024-09-04", "close": 149.2284, "volume": 1781172.0}, {"date": "2024-09-05", "close": 146.5634, "volume": 1507602.0}, {"date": "2024-09-06", "close": 143.3267, "volume": 2334336.0}, {"date": "2024-09-09", "close": 149.015, "volume": 2385468.0}, {"date": "2024-09-10", "close": 148.4517, "volume": 1704354.0}, {"date": "2024-09-11", "close": 151.5434, "volume": 2273196.0}, {"date": "2024-09-12", "close": 153.1884, "volume": 998166.0}, {"date": "2024-09-13", "close": 155.845, "volume": 1382604.0}, {"date": "2024-09-16", "close": 156.28, "volume": 1551600.0}, {"date": "2024-09-17", "close": 155.1, "volume": 1036221.0}, {"date": "2024-09-18", "close": 157.23, "volume": 1365194.0}, {"date": "2024-09-19", "close": 152.11, "volume": 2198783.0}, {"date": "2024-09-20", "close": 150.73, "volume": 4516990.0}, {"date": "2024-09-23", "close": 154.21, "volume": 1990119.0}, {"date": "2024-09-24", "close": 154.4, "volume": 1309803.0}, {"date": "2024-09-25", "close": 154.5, "volume": 1362023.0}, {"date": "2024-09-26", "close": 157.26, "volume": 1244989.0}, {"date": "2024-09-27", "close": 159.42, "volume": 1218415.0}, {"date": "2024-09-30", "close": 159.45, "volume": 2148770.0}, {"date": "2024-10-01", "close": 155.62, "volume": 1354779.0}, {"date": "2024-10-02", "close": 157.66, "volume": 1905805.0}, {"date": "2024-10-03", "close": 156.79, "volume": 1574284.0}, {"date": "2024-10-04", "close": 166.81, "volume": 2328481.0}, {"date": "2024-10-07", "close": 158.83, "volume": 2765768.0}, {"date": "2024-10-08", "close": 161.94, "volume": 1891170.0}, {"date": "2024-10-09", "close": 160.44, "volume": 1566606.0}, {"date": "2024-10-10", "close": 158.26, "volume": 1162538.0}, {"date": "2024-10-11", "close": 161.25, "volume": 1114596.0}, {"date": "2024-10-14", "close": 160.73, "volume": 1316230.0}, {"date": "2024-10-15", "close": 161.85, "volume": 1967147.0}, {"date": "2024-10-16", "close": 161.16, "volume": 1505405.0}, {"date": "2024-10-17", "close": 160.31, "volume": 1625186.0}, {"date": "2024-10-18", "close": 161.85, "volume": 1865146.0}, {"date": "2024-10-21", "close": 160.01, "volume": 1908406.0}, {"date": "2024-10-22", "close": 154.05, "volume": 2479935.0}, {"date": "2024-10-23", "close": 150.96, "volume": 1725154.0}, {"date": "2024-10-24", "close": 152.04, "volume": 3673534.0}, {"date": "2024-10-25", "close": 168.11, "volume": 8426623.0}, {"date": "2024-10-28", "close": 169.29, "volume": 2920707.0}, {"date": "2024-10-29", "close": 169.55, "volume": 2434809.0}, {"date": "2024-10-30", "close": 169.52, "volume": 1711604.0}, {"date": "2024-10-31", "close": 160.89, "volume": 2374495.0}, {"date": "2024-11-01", "close": 158.12, "volume": 2026011.0}, {"date": "2024-11-04", "close": 162.26, "volume": 1950171.0}, {"date": "2024-11-05", "close": 163.67, "volume": 1381021.0}, {"date": "2024-11-06", "close": 164.77, "volume": 2044331.0}, {"date": "2024-11-07", "close": 171.34, "volume": 1774415.0}, {"date": "2024-11-08", "close": 175.61, "volume": 2036443.0}, {"date": "2024-11-11", "close": 177.08, "volume": 1809536.0}, {"date": "2024-11-12", "close": 177.63, "volume": 1590902.0}, {"date": "2024-11-13", "close": 178.34, "volume": 1383204.0}, {"date": "2024-11-14", "close": 176.86, "volume": 1229179.0}, {"date": "2024-11-15", "close": 175.66, "volume": 1141389.0}, {"date": "2024-11-18", "close": 176.45, "volume": 1685985.0}, {"date": "2024-11-19", "close": 176.29, "volume": 1860835.0}, {"date": "2024-11-20", "close": 176.36, "volume": 1095537.0}, {"date": "2024-11-21", "close": 181.91, "volume": 2663995.0}, {"date": "2024-11-22", "close": 192.15, "volume": 3057254.0}, {"date": "2024-11-25", "close": 196.49, "volume": 3911713.0}, {"date": "2024-11-26", "close": 194.41, "volume": 1503216.0}, {"date": "2024-11-27", "close": 191.77, "volume": 1203165.0}, {"date": "2024-11-29", "close": 195.96, "volume": 813940.0}, {"date": "2024-12-02", "close": 201.9, "volume": 1999869.0}, {"date": "2024-12-03", "close": 202.87, "volume": 2066083.0}, {"date": "2024-12-04", "close": 204.15, "volume": 1817866.0}, {"date": "2024-12-05", "close": 200.92, "volume": 2345788.0}, {"date": "2024-12-06", "close": 199.55, "volume": 1766972.0}, {"date": "2024-12-09", "close": 201.55, "volume": 1689993.0}, {"date": "2024-12-10", "close": 202.12, "volume": 1110790.0}, {"date": "2024-12-11", "close": 204.95, "volume": 1654086.0}, {"date": "2024-12-12", "close": 203.68, "volume": 1001966.0}, {"date": "2024-12-13", "close": 206.63, "volume": 1643121.0}, {"date": "2024-12-16", "close": 211.12, "volume": 1788920.0}, {"date": "2024-12-17", "close": 210.37, "volume": 1709709.0}, {"date": "2024-12-18", "close": 201.48, "volume": 1581756.0}, {"date": "2024-12-19", "close": 205.28, "volume": 1937261.0}, {"date": "2024-12-20", "close": 210.97, "volume": 3805244.0}, {"date": "2024-12-23", "close": 207.65, "volume": 1874555.0}, {"date": "2024-12-24", "close": 208.01, "volume": 523915.0}, {"date": "2024-12-26", "close": 209.43, "volume": 1071252.0}, {"date": "2024-12-27", "close": 207.11, "volume": 848507.0}, {"date": "2024-12-30", "close": 205.76, "volume": 1068228.0}, {"date": "2024-12-31", "close": 203.09, "volume": 1317389.0}, {"date": "2025-01-02", "close": 204.54, "volume": 1556530.0}, {"date": "2025-01-03", "close": 207.25, "volume": 1711721.0}, {"date": "2025-01-06", "close": 208.47, "volume": 2993993.0}, {"date": "2025-01-07", "close": 205.1, "volume": 1501874.0}, {"date": "2025-01-08", "close": 207.52, "volume": 1631030.0}, {"date": "2025-01-10", "close": 207.5, "volume": 1526225.0}, {"date": "2025-01-13", "close": 204.59, "volume": 1980213.0}, {"date": "2025-01-14", "close": 206.14, "volume": 1239176.0}, {"date": "2025-01-15", "close": 203.73, "volume": 1170335.0}, {"date": "2025-01-16", "close": 208.22, "volume": 1490594.0}, {"date": "2025-01-17", "close": 209.91, "volume": 1313257.0}, {"date": "2025-01-21", "close": 214.11, "volume": 1841521.0}, {"date": "2025-01-22", "close": 214.92, "volume": 1478575.0}, {"date": "2025-01-23", "close": 218.57, "volume": 1827985.0}, {"date": "2025-01-24", "close": 217.16, "volume": 1452992.0}, {"date": "2025-01-27", "close": 211.9, "volume": 1708712.0}, {"date": "2025-01-28", "close": 215.92, "volume": 1896523.0}, {"date": "2025-01-29", "close": 218.9, "volume": 1739850.0}, {"date": "2025-01-30", "close": 223.11, "volume": 4428344.0}, {"date": "2025-01-31", "close": 177.36, "volume": 15072270.0}, {"date": "2025-02-03", "close": 170.63, "volume": 6340429.0}, {"date": "2025-02-04", "close": 169.49, "volume": 5849751.0}, {"date": "2025-02-05", "close": 172.52, "volume": 4758092.0}, {"date": "2025-02-06", "close": 172.19, "volume": 4093205.0}, {"date": "2025-02-07", "close": 168.24, "volume": 3344176.0}, {"date": "2025-02-10", "close": 161.65, "volume": 5318570.0}, {"date": "2025-02-11", "close": 157.64, "volume": 3483404.0}, {"date": "2025-02-12", "close": 154.03, "volume": 3802187.0}, {"date": "2025-02-13", "close": 158.11, "volume": 3164736.0}, {"date": "2025-02-14", "close": 155.07, "volume": 2263394.0}, {"date": "2025-02-18", "close": 155.84, "volume": 2855425.0}, {"date": "2025-02-19", "close": 152.55, "volume": 2577331.0}, {"date": "2025-02-20", "close": 150.02, "volume": 3945472.0}, {"date": "2025-02-21", "close": 146.57, "volume": 2410100.0}, {"date": "2025-02-24", "close": 140.11, "volume": 4239071.0}, {"date": "2025-02-25", "close": 142.79, "volume": 4298218.0}, {"date": "2025-02-26", "close": 144.97, "volume": 3632853.0}, {"date": "2025-02-27", "close": 138.49, "volume": 2836173.0}, {"date": "2025-02-28", "close": 139.36, "volume": 3004055.0}, {"date": "2025-03-03", "close": 137.24, "volume": 2785740.0}, {"date": "2025-03-04", "close": 133.78, "volume": 3813227.0}, {"date": "2025-03-05", "close": 136.09, "volume": 2231293.0}, {"date": "2025-03-06", "close": 131.93, "volume": 3039340.0}, {"date": "2025-03-07", "close": 126.72, "volume": 5980728.0}, {"date": "2025-03-10", "close": 121.11, "volume": 4072794.0}, {"date": "2025-03-11", "close": 120.53, "volume": 3560569.0}, {"date": "2025-03-12", "close": 121.58, "volume": 3156684.0}, {"date": "2025-03-13", "close": 117.04, "volume": 4224273.0}, {"date": "2025-03-14", "close": 118.68, "volume": 2540847.0}, {"date": "2025-03-17", "close": 117.48, "volume": 2610494.0}, {"date": "2025-03-18", "close": 115.3, "volume": 2196467.0}, {"date": "2025-03-19", "close": 119.05, "volume": 2284168.0}, {"date": "2025-03-20", "close": 115.67, "volume": 2072155.0}, {"date": "2025-03-21", "close": 117.86, "volume": 5545034.0}, {"date": "2025-03-24", "close": 124.68, "volume": 4105996.0}, {"date": "2025-03-25", "close": 122.97, "volume": 2460217.0}, {"date": "2025-03-26", "close": 118.16, "volume": 2634807.0}, {"date": "2025-03-27", "close": 116.95, "volume": 2419598.0}, {"date": "2025-03-28", "close": 111.56, "volume": 2595892.0}, {"date": "2025-03-31", "close": 111.81, "volume": 3008263.0}, {"date": "2025-04-01", "close": 113.35, "volume": 2364613.0}, {"date": "2025-04-02", "close": 117.98, "volume": 2708773.0}, {"date": "2025-04-03", "close": 100.88, "volume": 8699730.0}, {"date": "2025-04-04", "close": 106.02, "volume": 8968485.0}, {"date": "2025-04-07", "close": 106.13, "volume": 4717533.0}, {"date": "2025-04-08", "close": 101.88, "volume": 3600029.0}, {"date": "2025-04-09", "close": 116.06, "volume": 5179230.0}, {"date": "2025-04-10", "close": 109.63, "volume": 3196627.0}, {"date": "2025-04-11", "close": 109.05, "volume": 3588732.0}, {"date": "2025-04-14", "close": 107.15, "volume": 2626563.0}, {"date": "2025-04-15", "close": 104.18, "volume": 2866174.0}, {"date": "2025-04-16", "close": 103.02, "volume": 2364157.0}, {"date": "2025-04-17", "close": 105.67, "volume": 1755594.0}, {"date": "2025-04-21", "close": 103.55, "volume": 1415727.0}, {"date": "2025-04-22", "close": 106.42, "volume": 1558860.0}, {"date": "2025-04-23", "close": 106.66, "volume": 2237612.0}, {"date": "2025-04-24", "close": 110.65, "volume": 2280337.0}, {"date": "2025-04-25", "close": 109.19, "volume": 2006358.0}, {"date": "2025-04-28", "close": 109.15, "volume": 2011954.0}, {"date": "2025-04-29", "close": 111.69, "volume": 1876104.0}, {"date": "2025-04-30", "close": 110.83, "volume": 2687342.0}, {"date": "2025-05-01", "close": 111.13, "volume": 1706090.0}, {"date": "2025-05-02", "close": 116.94, "volume": 2490699.0}, {"date": "2025-05-05", "close": 118.33, "volume": 2977534.0}, {"date": "2025-05-06", "close": 117.07, "volume": 1954132.0}, {"date": "2025-05-07", "close": 120.86, "volume": 2125607.0}, {"date": "2025-05-08", "close": 125.62, "volume": 3557509.0}, {"date": "2025-05-09", "close": 121.07, "volume": 2250162.0}, {"date": "2025-05-12", "close": 126.08, "volume": 4588110.0}, {"date": "2025-05-13", "close": 129.37, "volume": 2951135.0}, {"date": "2025-05-14", "close": 127.36, "volume": 2884735.0}, {"date": "2025-05-15", "close": 126.94, "volume": 2255311.0}, {"date": "2025-05-16", "close": 127.91, "volume": 2160265.0}, {"date": "2025-05-19", "close": 127.41, "volume": 2260699.0}, {"date": "2025-05-20", "close": 128.84, "volume": 3407602.0}, {"date": "2025-05-21", "close": 123.36, "volume": 3664993.0}, {"date": "2025-05-22", "close": 126.09, "volume": 7449051.0}, {"date": "2025-05-23", "close": 101.05, "volume": 19579680.0}, {"date": "2025-05-27", "close": 108.96, "volume": 7532094.0}, {"date": "2025-05-28", "close": 104.32, "volume": 4983831.0}, {"date": "2025-05-29", "close": 107.27, "volume": 4691226.0}, {"date": "2025-05-30", "close": 105.52, "volume": 4424770.0}, {"date": "2025-06-02", "close": 105.01, "volume": 3042430.0}, {"date": "2025-06-03", "close": 105.83, "volume": 3189756.0}, {"date": "2025-06-04", "close": 105.81, "volume": 2549620.0}, {"date": "2025-06-05", "close": 108.32, "volume": 3977858.0}, {"date": "2025-06-06", "close": 109.22, "volume": 3155019.0}, {"date": "2025-06-09", "close": 110.91, "volume": 3098601.0}, {"date": "2025-06-10", "close": 110.0, "volume": 2366248.0}, {"date": "2025-06-11", "close": 107.93, "volume": 2561348.0}, {"date": "2025-06-12", "close": 107.7, "volume": 1704642.0}, {"date": "2025-06-13", "close": 101.48, "volume": 3319390.0}, {"date": "2025-06-16", "close": 103.63, "volume": 2804417.0}, {"date": "2025-06-17", "close": 102.61, "volume": 1739448.0}, {"date": "2025-06-18", "close": 101.0, "volume": 2693078.0}, {"date": "2025-06-20", "close": 101.69, "volume": 3528979.0}, {"date": "2025-06-23", "close": 100.44, "volume": 2800848.0}, {"date": "2025-06-24", "close": 102.22, "volume": 2542130.0}, {"date": "2025-06-25", "close": 101.04, "volume": 2128527.0}, {"date": "2025-06-26", "close": 101.93, "volume": 2714380.0}, {"date": "2025-06-27", "close": 104.2, "volume": 3921541.0}, {"date": "2025-06-30", "close": 103.07, "volume": 2946489.0}, {"date": "2025-07-01", "close": 105.4, "volume": 3180280.0}, {"date": "2025-07-02", "close": 106.26, "volume": 4649840.0}, {"date": "2025-07-03", "close": 106.2, "volume": 1736117.0}, {"date": "2025-07-07", "close": 105.75, "volume": 2293463.0}, {"date": "2025-07-08", "close": 105.29, "volume": 2389729.0}, {"date": "2025-07-09", "close": 104.91, "volume": 2852455.0}, {"date": "2025-07-10", "close": 104.95, "volume": 2546816.0}, {"date": "2025-07-11", "close": 101.73, "volume": 3183248.0}, {"date": "2025-07-14", "close": 98.38, "volume": 5132808.0}, {"date": "2025-07-15", "close": 95.32, "volume": 6722357.0}, {"date": "2025-07-16", "close": 97.88, "volume": 3880276.0}, {"date": "2025-07-17", "close": 101.22, "volume": 4534318.0}, {"date": "2025-07-18", "close": 101.91, "volume": 3412637.0}, {"date": "2025-07-21", "close": 105.1, "volume": 4685271.0}, {"date": "2025-07-22", "close": 105.69, "volume": 2677314.0}, {"date": "2025-07-23", "close": 108.09, "volume": 3429146.0}, {"date": "2025-07-24", "close": 104.94, "volume": 8710877.0}, {"date": "2025-07-25", "close": 116.85, "volume": 15343380.0}, {"date": "2025-07-28", "close": 112.39, "volume": 6387130.0}, {"date": "2025-07-29", "close": 112.11, "volume": 3894806.0}, {"date": "2025-07-30", "close": 110.6, "volume": 2832514.0}, {"date": "2025-07-31", "close": 106.17, "volume": 3706843.0}, {"date": "2025-08-01", "close": 103.35, "volume": 2980261.0}, {"date": "2025-08-04", "close": 105.13, "volume": 2372241.0}, {"date": "2025-08-05", "close": 105.91, "volume": 2193574.0}, {"date": "2025-08-06", "close": 105.72, "volume": 1723377.0}, {"date": "2025-08-07", "close": 101.89, "volume": 3316090.0}, {"date": "2025-08-08", "close": 101.68, "volume": 2253746.0}, {"date": "2025-08-11", "close": 100.47, "volume": 2485784.0}, {"date": "2025-08-12", "close": 103.74, "volume": 2426479.0}, {"date": "2025-08-13", "close": 106.48, "volume": 2222682.0}, {"date": "2025-08-14", "close": 103.86, "volume": 2471885.0}, {"date": "2025-08-15", "close": 102.96, "volume": 2657491.0}, {"date": "2025-08-18", "close": 105.58, "volume": 2658770.0}, {"date": "2025-08-19", "close": 105.52, "volume": 1707957.0}, {"date": "2025-08-20", "close": 104.05, "volume": 3137479.0}, {"date": "2025-08-21", "close": 104.69, "volume": 1419869.0}, {"date": "2025-08-22", "close": 109.1, "volume": 2457059.0}, {"date": "2025-08-25", "close": 113.03, "volume": 3481042.0}, {"date": "2025-08-26", "close": 113.69, "volume": 3016984.0}, {"date": "2025-08-27", "close": 116.73, "volume": 2715771.0}, {"date": "2025-08-28", "close": 118.14, "volume": 2354515.0}, {"date": "2025-08-29", "close": 119.63, "volume": 2665075.0}, {"date": "2025-09-02", "close": 122.88, "volume": 3265343.0}, {"date": "2025-09-03", "close": 123.67, "volume": 3034694.0}, {"date": "2025-09-04", "close": 123.91, "volume": 2872919.0}, {"date": "2025-09-05", "close": 120.4, "volume": 2193640.0}, {"date": "2025-09-08", "close": 117.17, "volume": 3721165.0}, {"date": "2025-09-09", "close": 115.41, "volume": 1888962.0}, {"date": "2025-09-10", "close": 114.13, "volume": 1712269.0}, {"date": "2025-09-11", "close": 117.87, "volume": 1864807.0}, {"date": "2025-09-12", "close": 118.5, "volume": 2445877.0}, {"date": "2025-09-15", "close": 118.66, "volume": 2640224.0}, {"date": "2025-09-16", "close": 118.69, "volume": 2213093.0}, {"date": "2025-09-17", "close": 118.68, "volume": 2170023.0}, {"date": "2025-09-18", "close": 115.43, "volume": 2906103.0}, {"date": "2025-09-19", "close": 113.79, "volume": 4551007.0}, {"date": "2025-09-22", "close": 113.22, "volume": 2415555.0}, {"date": "2025-09-23", "close": 112.03, "volume": 2140076.0}, {"date": "2025-09-24", "close": 111.23, "volume": 2042946.0}, {"date": "2025-09-25", "close": 105.83, "volume": 3089346.0}, {"date": "2025-09-26", "close": 105.77, "volume": 2349610.0}, {"date": "2025-09-29", "close": 103.28, "volume": 3774503.0}, {"date": "2025-09-30", "close": 101.37, "volume": 3635099.0}, {"date": "2025-10-01", "close": 101.18, "volume": 3527593.0}, {"date": "2025-10-02", "close": 103.8, "volume": 3455722.0}, {"date": "2025-10-03", "close": 103.05, "volume": 2405910.0}, {"date": "2025-10-06", "close": 102.04, "volume": 2548519.0}, {"date": "2025-10-07", "close": 97.98, "volume": 3085682.0}, {"date": "2025-10-08", "close": 101.58, "volume": 2524498.0}, {"date": "2025-10-09", "close": 98.85, "volume": 2879210.0}, {"date": "2025-10-10", "close": 95.07, "volume": 3792046.0}, {"date": "2025-10-13", "close": 98.31, "volume": 2780349.0}, {"date": "2025-10-14", "close": 99.28, "volume": 2511955.0}, {"date": "2025-10-15", "close": 96.44, "volume": 3420714.0}, {"date": "2025-10-16", "close": 99.06, "volume": 3680600.0}, {"date": "2025-10-17", "close": 99.82, "volume": 3819778.0}, {"date": "2025-10-20", "close": 100.19, "volume": 3934819.0}, {"date": "2025-10-21", "close": 102.96, "volume": 2924694.0}, {"date": "2025-10-22", "close": 100.89, "volume": 2702253.0}, {"date": "2025-10-23", "close": 102.54, "volume": 9160748.0}, {"date": "2025-10-24", "close": 86.94, "volume": 21265380.0}, {"date": "2025-10-27", "close": 90.47, "volume": 9525711.0}, {"date": "2025-10-28", "close": 87.61, "volume": 6860083.0}, {"date": "2025-10-29", "close": 83.84, "volume": 6365745.0}, {"date": "2025-10-30", "close": 80.89, "volume": 6206111.0}, {"date": "2025-10-31", "close": 81.5, "volume": 6043161.0}, {"date": "2025-11-03", "close": 81.12, "volume": 5290007.0}, {"date": "2025-11-04", "close": 79.54, "volume": 3352579.0}, {"date": "2025-11-05", "close": 81.81, "volume": 4430987.0}, {"date": "2025-11-06", "close": 79.81, "volume": 3388495.0}, {"date": "2025-11-07", "close": 81.77, "volume": 3428935.0}, {"date": "2025-11-10", "close": 79.84, "volume": 4169378.0}, {"date": "2025-11-11", "close": 82.71, "volume": 3766436.0}, {"date": "2025-11-12", "close": 84.39, "volume": 3948259.0}, {"date": "2025-11-13", "close": 83.1, "volume": 3193036.0}, {"date": "2025-11-14", "close": 82.82, "volume": 2478071.0}, {"date": "2025-11-17", "close": 80.72, "volume": 3384963.0}, {"date": "2025-11-18", "close": 83.77, "volume": 3915486.0}, {"date": "2025-11-19", "close": 83.01, "volume": 2228107.0}, {"date": "2025-11-20", "close": 81.48, "volume": 2745323.0}, {"date": "2025-11-21", "close": 85.13, "volume": 4335082.0}, {"date": "2025-11-24", "close": 83.13, "volume": 4384037.0}, {"date": "2025-11-25", "close": 85.47, "volume": 3582535.0}, {"date": "2025-11-26", "close": 87.19, "volume": 3074405.0}, {"date": "2025-11-28", "close": 88.03, "volume": 1892410.0}, {"date": "2025-12-01", "close": 92.02, "volume": 5560330.0}, {"date": "2025-12-02", "close": 91.77, "volume": 3246246.0}, {"date": "2025-12-03", "close": 94.97, "volume": 3760541.0}, {"date": "2025-12-04", "close": 96.25, "volume": 3311459.0}, {"date": "2025-12-05", "close": 99.7, "volume": 4560830.0}, {"date": "2025-12-08", "close": 101.21, "volume": 4306173.0}, {"date": "2025-12-09", "close": 100.81, "volume": 2420212.0}, {"date": "2025-12-10", "close": 100.71, "volume": 3075542.0}, {"date": "2025-12-11", "close": 101.36, "volume": 2796148.0}, {"date": "2025-12-12", "close": 101.18, "volume": 2482602.0}, {"date": "2025-12-15", "close": 103.99, "volume": 3498376.0}, {"date": "2025-12-16", "close": 104.2, "volume": 2541244.0}, {"date": "2025-12-17", "close": 102.39, "volume": 3347008.0}, {"date": "2025-12-18", "close": 100.55, "volume": 2758260.0}, {"date": "2025-12-19", "close": 99.47, "volume": 6711269.0}, {"date": "2025-12-22", "close": 101.91, "volume": 2721337.0}, {"date": "2025-12-23", "close": 100.68, "volume": 1994629.0}, {"date": "2025-12-24", "close": 100.95, "volume": 916303.0}, {"date": "2025-12-26", "close": 103.09, "volume": 1780965.0}, {"date": "2025-12-29", "close": 103.71, "volume": 2349475.0}, {"date": "2025-12-30", "close": 105.03, "volume": 2574993.0}, {"date": "2025-12-31", "close": 103.67, "volume": 1807393.0}, {"date": "2026-01-02", "close": 106.79, "volume": 2571140.0}, {"date": "2026-01-05", "close": 108.1, "volume": 3059193.0}, {"date": "2026-01-06", "close": 107.46, "volume": 2535769.0}, {"date": "2026-01-07", "close": 103.04, "volume": 3249738.0}, {"date": "2026-01-08", "close": 107.36, "volume": 3171269.0}, {"date": "2026-01-09", "close": 103.76, "volume": 2389577.0}, {"date": "2026-01-12", "close": 101.81, "volume": 2443582.0}, {"date": "2026-01-13", "close": 101.71, "volume": 1896057.0}, {"date": "2026-01-14", "close": 101.4, "volume": 2168429.0}, {"date": "2026-01-15", "close": 103.07, "volume": 2738253.0}, {"date": "2026-01-16", "close": 100.69, "volume": 2589087.0}, {"date": "2026-01-20", "close": 97.98, "volume": 2733864.0}, {"date": "2026-01-21", "close": 101.94, "volume": 3786294.0}, {"date": "2026-01-22", "close": 101.62, "volume": 2299610.0}, {"date": "2026-01-23", "close": 99.98, "volume": 2255834.0}, {"date": "2026-01-26", "close": 101.3, "volume": 3468602.0}, {"date": "2026-01-27", "close": 100.16, "volume": 2447231.0}, {"date": "2026-01-28", "close": 97.62, "volume": 3005710.0}, {"date": "2026-01-29", "close": 99.9, "volume": 5941649.0}, {"date": "2026-01-30", "close": 119.34, "volume": 9768810.0}, {"date": "2026-02-02", "close": 116.25, "volume": 4905696.0}, {"date": "2026-02-03", "close": 113.34, "volume": 4649811.0}, {"date": "2026-02-04", "close": 112.25, "volume": 4045944.0}, {"date": "2026-02-05", "close": 111.17, "volume": 2115569.0}, {"date": "2026-02-06", "close": 115.45, "volume": 2157500.0}, {"date": "2026-02-09", "close": 114.5, "volume": 1898863.0}, {"date": "2026-02-10", "close": 115.51, "volume": 2069479.0}, {"date": "2026-02-11", "close": 115.36, "volume": 2256389.0}, {"date": "2026-02-12", "close": 116.02, "volume": 2497186.0}, {"date": "2026-02-13", "close": 115.73, "volume": 1898685.0}, {"date": "2026-02-17", "close": 117.35, "volume": 2043280.0}, {"date": "2026-02-18", "close": 118.89, "volume": 1894212.0}, {"date": "2026-02-19", "close": 118.07, "volume": 1757716.0}, {"date": "2026-02-20", "close": 118.69, "volume": 2779750.0}, {"date": "2026-02-23", "close": 118.17, "volume": 2436676.0}, {"date": "2026-02-24", "close": 120.94, "volume": 2436935.0}, {"date": "2026-02-25", "close": 119.42, "volume": 2295098.0}, {"date": "2026-02-26", "close": 119.41, "volume": 1806301.0}, {"date": "2026-02-27", "close": 117.27, "volume": 2236200.0}, {"date": "2026-03-02", "close": 114.51, "volume": 2193113.0}, {"date": "2026-03-03", "close": 109.86, "volume": 2942187.0}, {"date": "2026-03-04", "close": 108.74, "volume": 1683186.0}, {"date": "2026-03-05", "close": 107.58, "volume": 2203721.0}, {"date": "2026-03-06", "close": 104.25, "volume": 2387320.0}, {"date": "2026-03-09", "close": 104.32, "volume": 2290303.0}, {"date": "2026-03-10", "close": 105.26, "volume": 2103862.0}, {"date": "2026-03-11", "close": 102.72, "volume": 2081866.0}, {"date": "2026-03-12", "close": 100.69, "volume": 2167124.0}, {"date": "2026-03-13", "close": 100.78, "volume": 1975673.0}, {"date": "2026-03-16", "close": 101.71, "volume": 2119122.0}, {"date": "2026-03-17", "close": 104.71, "volume": 1611105.0}, {"date": "2026-03-18", "close": 104.54, "volume": 2170704.0}, {"date": "2026-03-19", "close": 104.91, "volume": 1998885.0}, {"date": "2026-03-20", "close": 100.43, "volume": 3669772.0}, {"date": "2026-03-23", "close": 102.45, "volume": 2416990.0}, {"date": "2026-03-24", "close": 101.39, "volume": 2062748.0}, {"date": "2026-03-25", "close": 100.05, "volume": 1960192.0}, {"date": "2026-03-26", "close": 93.69, "volume": 3137417.0}, {"date": "2026-03-27", "close": 94.05, "volume": 1930052.0}, {"date": "2026-03-30", "close": 94.97, "volume": 2041902.0}, {"date": "2026-03-31", "close": 100.09, "volume": 2470826.0}, {"date": "2026-04-01", "close": 100.91, "volume": 2397892.0}, {"date": "2026-04-02", "close": 98.31, "volume": 1651275.0}, {"date": "2026-04-06", "close": 101.64, "volume": 1613066.0}, {"date": "2026-04-07", "close": 100.26, "volume": 1821367.0}, {"date": "2026-04-08", "close": 106.35, "volume": 2077038.0}, {"date": "2026-04-09", "close": 109.77, "volume": 1529244.0}, {"date": "2026-04-10", "close": 107.86, "volume": 1308064.0}, {"date": "2026-04-13", "close": 108.14, "volume": 1225196.0}, {"date": "2026-04-14", "close": 107.81, "volume": 1389833.0}, {"date": "2026-04-15", "close": 108.87, "volume": 1391692.0}, {"date": "2026-04-16", "close": 108.33, "volume": 1503286.0}, {"date": "2026-04-17", "close": 112.5, "volume": 1841593.0}, {"date": "2026-04-20", "close": 111.06, "volume": 1600204.0}, {"date": "2026-04-21", "close": 110.17, "volume": 1404294.0}, {"date": "2026-04-22", "close": 107.69, "volume": 1609688.0}, {"date": "2026-04-23", "close": 107.71, "volume": 1458074.0}, {"date": "2026-04-24", "close": 108.53, "volume": 1074620.0}, {"date": "2026-04-27", "close": 106.77, "volume": 1241461.0}, {"date": "2026-04-28", "close": 106.18, "volume": 1300010.0}, {"date": "2026-04-29", "close": 101.34, "volume": 2398537.0}, {"date": "2026-04-30", "close": 102.2, "volume": 1792207.0}, {"date": "2026-05-01", "close": 100.88, "volume": 1382621.0}, {"date": "2026-05-04", "close": 97.65, "volume": 1792030.0}, {"date": "2026-05-05", "close": 98.54, "volume": 2243043.0}, {"date": "2026-05-06", "close": 103.92, "volume": 2139174.0}, {"date": "2026-05-07", "close": 102.72, "volume": 1791317.0}, {"date": "2026-05-08", "close": 100.42, "volume": 1779715.0}, {"date": "2026-05-11", "close": 96.65, "volume": 2071498.0}, {"date": "2026-05-12", "close": 94.89, "volume": 2306058.0}, {"date": "2026-05-13", "close": 93.93, "volume": 1819250.0}, {"date": "2026-05-14", "close": 94.97, "volume": 1892610.0}, {"date": "2026-05-15", "close": 93.56, "volume": 1772699.0}, {"date": "2026-05-18", "close": 94.61, "volume": 2545427.0}, {"date": "2026-05-19", "close": 94.27, "volume": 2127529.0}, {"date": "2026-05-20", "close": 98.24, "volume": 2348665.0}, {"date": "2026-05-21", "close": 102.62, "volume": 4385555.0}, {"date": "2026-05-22", "close": 106.67, "volume": 5164057.0}, {"date": "2026-05-26", "close": 111.44, "volume": 3037772.0}, {"date": "2026-05-27", "close": 114.37, "volume": 2530802.0}, {"date": "2026-05-28", "close": 114.31, "volume": 1974567.0}, {"date": "2026-05-29", "close": 113.85, "volume": 2850868.0}, {"date": "2026-06-01", "close": 110.82, "volume": 1739225.0}, {"date": "2026-06-02", "close": 110.79, "volume": 1565425.0}, {"date": "2026-06-03", "close": 107.36, "volume": 2357625.0}, {"date": "2026-06-04", "close": 108.96, "volume": 1536664.0}, {"date": "2026-06-05", "close": 108.13, "volume": 1181376.0}, {"date": "2026-06-08", "close": 109.73, "volume": 1707287.0}, {"date": "2026-06-09", "close": 112.48, "volume": 1834746.0}, {"date": "2026-06-10", "close": 111.18, "volume": 1403782.0}, {"date": "2026-06-11", "close": 114.37, "volume": 1452749.0}, {"date": "2026-06-12", "close": 113.83, "volume": 1487930.0}, {"date": "2026-06-15", "close": 112.5, "volume": 2038377.0}, {"date": "2026-06-16", "close": 110.17, "volume": 1290780.0}, {"date": "2026-06-17", "close": 105.72, "volume": 2230787.0}, {"date": "2026-06-18", "close": 109.11, "volume": 3840830.0}, {"date": "2026-06-22", "close": 105.57, "volume": 2258411.0}, {"date": "2026-06-23", "close": 103.63, "volume": 2178485.0}, {"date": "2026-06-24", "close": 105.7, "volume": 1790709.0}, {"date": "2026-06-25", "close": 102.59, "volume": 1924482.0}, {"date": "2026-06-26", "close": 104.56, "volume": 6162943.0}, {"date": "2026-06-29", "close": 101.28, "volume": 2450457.0}, {"date": "2026-06-30", "close": 99.29, "volume": 2435121.0}, {"date": "2026-07-01", "close": 100.33, "volume": 2018759.0}, {"date": "2026-07-02", "close": 104.69, "volume": 2815458.0}, {"date": "2026-07-06", "close": 105.67, "volume": 2082815.0}, {"date": "2026-07-07", "close": 106.08, "volume": 1581571.0}, {"date": "2026-07-08", "close": 102.22, "volume": 1530496.0}, {"date": "2026-07-09", "close": 104.26, "volume": 1203194.0}, {"date": "2026-07-10", "close": 105.99, "volume": 1755401.0}, {"date": "2026-07-13", "close": 107.8, "volume": 2139796.0}, {"date": "2026-07-14", "close": 106.6, "volume": 1902517.0}, {"date": "2026-07-15", "close": 106.53, "volume": 1672481.0}, {"date": "2026-07-16", "close": 109.03, "volume": 1597169.0}, {"date": "2026-07-17", "close": 106.49, "volume": 1717653.0}, {"date": "2026-07-20", "close": 104.04, "volume": 2182319.0}, {"date": "2026-07-21", "close": 103.31, "volume": 2339160.0}, {"date": "2026-07-22", "close": 102.47, "volume": 1925756.0}, {"date": "2026-07-23", "close": 96.23, "volume": 4776199.0}, {"date": "2026-07-24", "close": 96.04, "volume": 5138382.0}, {"date": "2026-07-27", "close": 97.73, "volume": 3053485.0}, {"date": "2026-07-28", "close": 103.92, "volume": 3095568.0}, {"date": "2026-07-29", "close": 103.54, "volume": 2154972.0}, {"date": "2026-07-30", "close": 99.69, "volume": 2131600.0}, {"date": "2026-07-31", "close": 96.88, "volume": 2325225.0}, {"date": "2026-08-03", "close": 99.5, "volume": 2186285.0}, {"date": "2026-08-04", "close": 99.87, "volume": 2215515.0}, {"date": "2026-08-05", "close": 99.31, "volume": 1425887.0}, {"date": "2026-08-06", "close": 97.87, "volume": 1192006.0}, {"date": "2026-08-07", "close": 97.46, "volume": 1237084.0}], "refreshing": true}